Inovio Pharmaceuticals Inc NASDAQ:INO Historical Prices

Below are the 6342 trading days of historical prices for INO.

#	Exchange	Symbol	Date	Open	High	Low	Close
6342	NASDAQ	INO	Fri, Mar 1, 2024	8.97	9.77	8.76	9.55
6341	NASDAQ	INO	Thu, Feb 29, 2024	8.70	9.12	8.63	8.86
6340	NASDAQ	INO	Wed, Feb 28, 2024	9.01	9.01	8.25	8.46
6339	NASDAQ	INO	Tue, Feb 27, 2024	8.38	9.08	8.32	9.02
6338	NASDAQ	INO	Mon, Feb 26, 2024	7.95	8.35	7.85	8.16
6337	NASDAQ	INO	Fri, Feb 23, 2024	7.67	7.91	7.08	7.88
6336	NASDAQ	INO	Thu, Feb 22, 2024	7.97	8.07	7.36	7.66
6335	NASDAQ	INO	Wed, Feb 21, 2024	8.19	8.37	7.71	7.89
6334	NASDAQ	INO	Tue, Feb 20, 2024	7.95	8.56	7.95	8.17
6333	NASDAQ	INO	Fri, Feb 16, 2024	7.40	8.05	7.08	7.93
6332	NASDAQ	INO	Thu, Feb 15, 2024	7.49	8.08	7.28	7.44
6331	NASDAQ	INO	Wed, Feb 14, 2024	6.59	7.65	6.59	7.34
6330	NASDAQ	INO	Tue, Feb 13, 2024	7.10	7.30	6.52	6.53
6329	NASDAQ	INO	Mon, Feb 12, 2024	6.76	7.65	6.75	7.12
6328	NASDAQ	INO	Fri, Feb 9, 2024	5.91	6.79	5.91	6.74
6327	NASDAQ	INO	Thu, Feb 8, 2024	5.40	6.11	5.35	5.74
6326	NASDAQ	INO	Wed, Feb 7, 2024	5.25	5.50	5.10	5.29
6325	NASDAQ	INO	Tue, Feb 6, 2024	4.90	5.55	4.80	5.30
6324	NASDAQ	INO	Mon, Feb 5, 2024	4.99	5.01	4.73	4.90
6323	NASDAQ	INO	Fri, Feb 2, 2024	5.25	5.31	4.91	5.04
6322	NASDAQ	INO	Thu, Feb 1, 2024	5.43	5.60	5.09	5.31
6321	NASDAQ	INO	Wed, Jan 31, 2024	5.84	5.90	5.39	5.39
6320	NASDAQ	INO	Tue, Jan 30, 2024	6.20	6.23	5.77	5.85
6319	NASDAQ	INO	Mon, Jan 29, 2024	6.22	6.45	6.01	6.24
6318	NASDAQ	INO	Fri, Jan 26, 2024	6.87	7.47	6.10	6.15
6317	NASDAQ	INO	Thu, Jan 25, 2024	6.92	7.14	5.87	6.79
6316	NASDAQ	INO	Wed, Jan 24, 2024	6.85	7.32	6.60	6.93
6315	NASDAQ	INO	Tue, Jan 23, 2024	7.32	7.44	6.72	6.96
6314	NASDAQ	INO	Mon, Jan 22, 2024	8.16	8.64	8.08	8.30
6313	NASDAQ	INO	Fri, Jan 19, 2024	8.75	8.75	8.04	8.09
6312	NASDAQ	INO	Thu, Jan 18, 2024	8.23	8.98	7.86	8.64
6311	NASDAQ	INO	Wed, Jan 17, 2024	8.54	8.99	8.30	8.40
6310	NASDAQ	INO	Tue, Jan 16, 2024	9.19	9.78	8.36	9.02
6309	NASDAQ	INO	Fri, Jan 12, 2024	10.50	10.68	8.70	9.24
6308	NASDAQ	INO	Thu, Jan 11, 2024	10.49	10.78	9.75	10.62
6307	NASDAQ	INO	Wed, Jan 10, 2024	10.80	10.92	9.60	10.46
6306	NASDAQ	INO	Tue, Jan 9, 2024	9.12	10.80	8.64	10.32
6305	NASDAQ	INO	Mon, Jan 8, 2024	8.76	9.00	8.07	8.88
6304	NASDAQ	INO	Fri, Jan 5, 2024	7.17	9.51	6.90	8.64
6303	NASDAQ	INO	Thu, Jan 4, 2024	7.08	7.32	6.60	6.87
6302	NASDAQ	INO	Wed, Jan 3, 2024	6.96	7.08	5.94	6.25
6301	NASDAQ	INO	Tue, Jan 2, 2024	6.00	7.20	6.00	6.77
6300	NASDAQ	INO	Fri, Dec 29, 2023	6.19	6.33	6.00	6.12
6299	NASDAQ	INO	Thu, Dec 28, 2023	6.01	6.33	6.00	6.24
6298	NASDAQ	INO	Wed, Dec 27, 2023	6.24	6.24	5.88	6.15
6297	NASDAQ	INO	Tue, Dec 26, 2023	5.34	6.34	5.22	6.26
6296	NASDAQ	INO	Fri, Dec 22, 2023	4.91	5.34	4.82	5.33
6295	NASDAQ	INO	Thu, Dec 21, 2023	4.68	4.92	4.58	4.92
6294	NASDAQ	INO	Wed, Dec 20, 2023	4.63	4.74	4.58	4.63
6293	NASDAQ	INO	Tue, Dec 19, 2023	4.56	4.66	4.46	4.63
6292	NASDAQ	INO	Mon, Dec 18, 2023	4.81	4.81	4.54	4.54
6291	NASDAQ	INO	Fri, Dec 15, 2023	4.62	4.92	4.51	4.67
6290	NASDAQ	INO	Thu, Dec 14, 2023	4.56	4.68	4.32	4.60
6289	NASDAQ	INO	Wed, Dec 13, 2023	4.29	4.55	4.29	4.53
6288	NASDAQ	INO	Tue, Dec 12, 2023	4.38	4.44	4.26	4.36
6287	NASDAQ	INO	Mon, Dec 11, 2023	4.56	4.56	4.42	4.45
6286	NASDAQ	INO	Fri, Dec 8, 2023	4.51	4.62	4.44	4.56
6285	NASDAQ	INO	Thu, Dec 7, 2023	4.55	4.56	4.50	4.54
6284	NASDAQ	INO	Wed, Dec 6, 2023	4.61	4.65	4.50	4.55
6283	NASDAQ	INO	Tue, Dec 5, 2023	4.92	5.03	4.63	4.74
6282	NASDAQ	INO	Mon, Dec 4, 2023	4.59	4.91	4.57	4.86
6281	NASDAQ	INO	Fri, Dec 1, 2023	4.68	4.78	4.20	4.78
6280	NASDAQ	INO	Thu, Nov 30, 2023	4.54	4.74	4.45	4.73
6279	NASDAQ	INO	Wed, Nov 29, 2023	4.72	4.88	4.46	4.54
6278	NASDAQ	INO	Tue, Nov 28, 2023	5.04	5.04	4.60	4.82
6277	NASDAQ	INO	Mon, Nov 27, 2023	4.91	5.11	4.89	4.92
6276	NASDAQ	INO	Fri, Nov 24, 2023	4.82	5.03	4.82	5.03
6275	NASDAQ	INO	Wed, Nov 22, 2023	4.88	4.98	4.80	4.89
6274	NASDAQ	INO	Tue, Nov 21, 2023	5.04	5.04	4.80	5.02
6273	NASDAQ	INO	Mon, Nov 20, 2023	4.92	5.16	4.80	5.04
6272	NASDAQ	INO	Fri, Nov 17, 2023	4.98	5.16	4.80	5.15
6271	NASDAQ	INO	Thu, Nov 16, 2023	4.59	5.16	4.57	4.92
6270	NASDAQ	INO	Wed, Nov 15, 2023	4.38	4.75	4.38	4.56
6269	NASDAQ	INO	Tue, Nov 14, 2023	4.32	4.62	4.27	4.50
6268	NASDAQ	INO	Mon, Nov 13, 2023	4.07	4.29	4.03	4.20
6267	NASDAQ	INO	Fri, Nov 10, 2023	4.46	4.46	3.89	4.19
6266	NASDAQ	INO	Thu, Nov 9, 2023	4.44	4.47	4.21	4.35
6265	NASDAQ	INO	Wed, Nov 8, 2023	4.57	4.62	4.32	4.56
6264	NASDAQ	INO	Tue, Nov 7, 2023	4.56	4.74	4.56	4.57
6263	NASDAQ	INO	Mon, Nov 6, 2023	4.84	4.92	4.63	4.74
6262	NASDAQ	INO	Fri, Nov 3, 2023	4.64	5.19	4.61	4.74
6261	NASDAQ	INO	Thu, Nov 2, 2023	4.34	4.79	4.26	4.68
6260	NASDAQ	INO	Wed, Nov 1, 2023	4.32	4.55	4.32	4.49
6259	NASDAQ	INO	Tue, Oct 31, 2023	4.62	4.62	4.24	4.37
6258	NASDAQ	INO	Mon, Oct 30, 2023	4.38	4.51	4.20	4.46
6257	NASDAQ	INO	Fri, Oct 27, 2023	4.67	4.68	4.32	4.41
6256	NASDAQ	INO	Thu, Oct 26, 2023	4.59	4.67	4.44	4.62
6255	NASDAQ	INO	Wed, Oct 25, 2023	4.75	4.79	4.56	4.70
6254	NASDAQ	INO	Tue, Oct 24, 2023	5.04	5.12	4.74	4.78
6253	NASDAQ	INO	Mon, Oct 23, 2023	5.59	5.64	5.04	5.07
6252	NASDAQ	INO	Fri, Oct 20, 2023	5.50	5.79	5.50	5.64
6251	NASDAQ	INO	Thu, Oct 19, 2023	5.76	5.78	5.42	5.49
6250	NASDAQ	INO	Wed, Oct 18, 2023	5.77	5.88	5.46	5.56
6249	NASDAQ	INO	Tue, Oct 17, 2023	6.35	6.42	5.83	5.88
6248	NASDAQ	INO	Mon, Oct 16, 2023	6.12	6.45	6.00	6.22
6247	NASDAQ	INO	Fri, Oct 13, 2023	6.37	6.38	5.94	6.15
6246	NASDAQ	INO	Thu, Oct 12, 2023	6.42	6.48	5.66	6.36
6245	NASDAQ	INO	Wed, Oct 11, 2023	6.48	6.60	5.67	6.36
6244	NASDAQ	INO	Tue, Oct 10, 2023	4.90	7.12	4.56	6.07
6243	NASDAQ	INO	Mon, Oct 9, 2023	4.50	4.50	4.14	4.31
6242	NASDAQ	INO	Fri, Oct 6, 2023	4.29	4.65	4.23	4.44
6241	NASDAQ	INO	Thu, Oct 5, 2023	4.46	4.62	4.25	4.29
6240	NASDAQ	INO	Wed, Oct 4, 2023	4.50	4.65	4.44	4.47
6239	NASDAQ	INO	Tue, Oct 3, 2023	4.57	4.68	4.50	4.55
6238	NASDAQ	INO	Mon, Oct 2, 2023	4.68	4.72	4.57	4.67
6237	NASDAQ	INO	Fri, Sep 29, 2023	4.51	4.80	4.51	4.67
6236	NASDAQ	INO	Thu, Sep 28, 2023	4.64	4.68	4.46	4.56
6235	NASDAQ	INO	Wed, Sep 27, 2023	4.56	4.62	4.50	4.58
6234	NASDAQ	INO	Tue, Sep 26, 2023	4.50	4.68	4.50	4.51
6233	NASDAQ	INO	Mon, Sep 25, 2023	4.69	4.72	4.50	4.50
6232	NASDAQ	INO	Fri, Sep 22, 2023	4.73	4.73	4.50	4.73
6231	NASDAQ	INO	Thu, Sep 21, 2023	4.90	4.90	4.57	4.64
6230	NASDAQ	INO	Wed, Sep 20, 2023	4.56	4.91	4.56	4.68
6229	NASDAQ	INO	Tue, Sep 19, 2023	4.82	4.92	4.62	4.84
6228	NASDAQ	INO	Mon, Sep 18, 2023	4.96	4.99	4.82	4.82
6227	NASDAQ	INO	Fri, Sep 15, 2023	5.12	5.28	4.80	4.80
6226	NASDAQ	INO	Thu, Sep 14, 2023	4.98	5.21	4.92	5.19
6225	NASDAQ	INO	Wed, Sep 13, 2023	5.34	5.52	5.08	5.08
6224	NASDAQ	INO	Tue, Sep 12, 2023	5.52	5.58	5.40	5.42
6223	NASDAQ	INO	Mon, Sep 11, 2023	5.46	5.46	5.46	5.46
6222	NASDAQ	INO	Fri, Sep 8, 2023	5.42	5.52	5.17	5.42
6221	NASDAQ	INO	Thu, Sep 7, 2023	5.57	5.88	5.30	5.40
6220	NASDAQ	INO	Wed, Sep 6, 2023	5.47	5.61	5.16	5.22
6219	NASDAQ	INO	Tue, Sep 5, 2023	5.44	5.62	5.33	5.52
6218	NASDAQ	INO	Fri, Sep 1, 2023	5.31	5.62	5.28	5.42
6217	NASDAQ	INO	Thu, Aug 31, 2023	5.46	5.62	5.35	5.40
6216	NASDAQ	INO	Wed, Aug 30, 2023	5.40	5.46	5.28	5.40
6215	NASDAQ	INO	Tue, Aug 29, 2023	4.93	5.46	4.81	5.43
6214	NASDAQ	INO	Mon, Aug 28, 2023	5.04	5.41	4.98	5.02
6213	NASDAQ	INO	Fri, Aug 25, 2023	5.26	5.41	5.07	5.07
6212	NASDAQ	INO	Thu, Aug 24, 2023	5.52	5.52	5.18	5.18
6211	NASDAQ	INO	Wed, Aug 23, 2023	5.35	5.55	5.28	5.40
6210	NASDAQ	INO	Tue, Aug 22, 2023	5.11	5.50	5.11	5.34
6209	NASDAQ	INO	Mon, Aug 21, 2023	5.28	5.52	5.02	5.29
6208	NASDAQ	INO	Fri, Aug 18, 2023	5.17	5.48	5.17	5.30
6207	NASDAQ	INO	Thu, Aug 17, 2023	5.18	5.46	5.17	5.40
6206	NASDAQ	INO	Wed, Aug 16, 2023	5.40	5.45	5.19	5.25
6205	NASDAQ	INO	Tue, Aug 15, 2023	5.40	5.48	5.19	5.40
6204	NASDAQ	INO	Mon, Aug 14, 2023	5.29	5.52	5.29	5.52
6203	NASDAQ	INO	Fri, Aug 11, 2023	5.22	5.55	5.16	5.44
6202	NASDAQ	INO	Thu, Aug 10, 2023	4.92	5.64	4.92	5.47
6201	NASDAQ	INO	Wed, Aug 9, 2023	5.15	5.23	4.82	4.85
6200	NASDAQ	INO	Tue, Aug 8, 2023	5.05	5.24	4.90	5.08
6199	NASDAQ	INO	Mon, Aug 7, 2023	5.55	5.60	5.05	5.10
6198	NASDAQ	INO	Fri, Aug 4, 2023	5.65	5.81	5.41	5.45
6197	NASDAQ	INO	Thu, Aug 3, 2023	5.71	5.96	5.60	5.66
6196	NASDAQ	INO	Wed, Aug 2, 2023	6.00	6.00	5.52	5.71
6195	NASDAQ	INO	Tue, Aug 1, 2023	6.38	6.43	5.79	5.97
6194	NASDAQ	INO	Mon, Jul 31, 2023	6.36	6.60	6.24	6.38
6193	NASDAQ	INO	Fri, Jul 28, 2023	6.12	6.36	6.05	6.29
6192	NASDAQ	INO	Thu, Jul 27, 2023	6.24	6.36	6.00	6.02
6191	NASDAQ	INO	Wed, Jul 26, 2023	6.05	6.32	5.88	6.18
6190	NASDAQ	INO	Tue, Jul 25, 2023	6.12	6.30	5.88	5.94
6189	NASDAQ	INO	Mon, Jul 24, 2023	6.35	6.45	5.58	6.00
6188	NASDAQ	INO	Fri, Jul 21, 2023	6.50	6.72	6.24	6.24
6187	NASDAQ	INO	Thu, Jul 20, 2023	7.14	7.31	6.37	6.48
6186	NASDAQ	INO	Wed, Jul 19, 2023	6.82	7.28	6.72	6.91
6185	NASDAQ	INO	Tue, Jul 18, 2023	6.49	6.79	6.40	6.71
6184	NASDAQ	INO	Mon, Jul 17, 2023	6.00	6.84	6.00	6.47
6183	NASDAQ	INO	Fri, Jul 14, 2023	6.84	6.84	6.30	6.30
6182	NASDAQ	INO	Thu, Jul 13, 2023	6.31	6.80	6.26	6.74
6181	NASDAQ	INO	Wed, Jul 12, 2023	6.60	6.60	6.25	6.37
6180	NASDAQ	INO	Tue, Jul 11, 2023	6.46	6.79	6.24	6.46
6179	NASDAQ	INO	Mon, Jul 10, 2023	5.93	6.60	5.81	6.40
6178	NASDAQ	INO	Fri, Jul 7, 2023	5.98	6.30	5.88	5.89
6177	NASDAQ	INO	Thu, Jul 6, 2023	6.48	6.60	5.67	5.98
6176	NASDAQ	INO	Wed, Jul 5, 2023	5.28	7.20	5.28	6.36
6175	NASDAQ	INO	Mon, Jul 3, 2023	5.34	5.59	5.17	5.24
6174	NASDAQ	INO	Fri, Jun 30, 2023	5.76	5.76	5.31	5.36
6173	NASDAQ	INO	Thu, Jun 29, 2023	4.68	5.68	4.68	5.61
6172	NASDAQ	INO	Wed, Jun 28, 2023	4.80	4.80	4.59	4.65
6171	NASDAQ	INO	Tue, Jun 27, 2023	5.20	5.20	4.68	4.78
6170	NASDAQ	INO	Mon, Jun 26, 2023	5.27	5.36	4.93	5.05
6169	NASDAQ	INO	Fri, Jun 23, 2023	5.33	5.50	5.18	5.20
6168	NASDAQ	INO	Thu, Jun 22, 2023	5.75	5.75	5.28	5.40
6167	NASDAQ	INO	Wed, Jun 21, 2023	6.00	6.00	5.52	5.77
6166	NASDAQ	INO	Tue, Jun 20, 2023	5.90	6.07	5.16	6.00
6165	NASDAQ	INO	Fri, Jun 16, 2023	6.03	6.23	5.77	5.85
6164	NASDAQ	INO	Thu, Jun 15, 2023	5.87	6.18	5.87	6.07
6163	NASDAQ	INO	Wed, Jun 14, 2023	6.27	6.34	5.88	5.98
6162	NASDAQ	INO	Tue, Jun 13, 2023	6.00	6.42	5.95	6.26
6161	NASDAQ	INO	Mon, Jun 12, 2023	6.12	6.33	5.67	5.95
6160	NASDAQ	INO	Fri, Jun 9, 2023	6.60	6.72	6.16	6.27
6159	NASDAQ	INO	Thu, Jun 8, 2023	6.95	7.08	6.60	6.61
6158	NASDAQ	INO	Wed, Jun 7, 2023	6.78	7.16	6.78	6.97
6157	NASDAQ	INO	Tue, Jun 6, 2023	6.84	6.96	6.56	6.77
6156	NASDAQ	INO	Mon, Jun 5, 2023	6.86	7.08	6.75	6.90
6155	NASDAQ	INO	Fri, Jun 2, 2023	6.90	7.01	6.73	6.95
6154	NASDAQ	INO	Thu, Jun 1, 2023	7.19	7.20	6.84	6.86
6153	NASDAQ	INO	Wed, May 31, 2023	7.08	7.44	6.70	7.18
6152	NASDAQ	INO	Tue, May 30, 2023	7.46	7.55	7.02	7.08
6151	NASDAQ	INO	Fri, May 26, 2023	7.36	7.45	7.14	7.44
6150	NASDAQ	INO	Thu, May 25, 2023	7.32	7.56	6.96	7.44
6149	NASDAQ	INO	Wed, May 24, 2023	8.70	8.73	7.23	7.28
6148	NASDAQ	INO	Tue, May 23, 2023	8.14	8.40	7.83	7.94
6147	NASDAQ	INO	Mon, May 22, 2023	8.03	8.27	7.70	8.07
6146	NASDAQ	INO	Fri, May 19, 2023	7.94	8.22	7.83	8.04
6145	NASDAQ	INO	Thu, May 18, 2023	8.64	8.64	7.71	7.83
6144	NASDAQ	INO	Wed, May 17, 2023	8.28	8.92	7.93	8.65
6143	NASDAQ	INO	Tue, May 16, 2023	9.12	9.48	8.20	8.40
6142	NASDAQ	INO	Mon, May 15, 2023	8.83	9.90	8.75	9.21
6141	NASDAQ	INO	Fri, May 12, 2023	9.60	9.60	8.46	8.76
6140	NASDAQ	INO	Thu, May 11, 2023	9.68	9.92	9.30	9.41
6139	NASDAQ	INO	Wed, May 10, 2023	9.96	10.44	9.48	9.72
6138	NASDAQ	INO	Tue, May 9, 2023	9.82	10.41	9.67	10.05
6137	NASDAQ	INO	Mon, May 8, 2023	9.89	10.32	9.47	9.98
6136	NASDAQ	INO	Fri, May 5, 2023	9.92	10.20	9.72	9.79
6135	NASDAQ	INO	Thu, May 4, 2023	9.60	9.96	9.02	9.92
6134	NASDAQ	INO	Wed, May 3, 2023	9.06	9.75	8.88	9.59
6133	NASDAQ	INO	Tue, May 2, 2023	9.10	9.13	8.88	8.94
6132	NASDAQ	INO	Mon, May 1, 2023	9.24	9.47	9.03	9.14
6131	NASDAQ	INO	Fri, Apr 28, 2023	9.12	9.69	9.00	9.27
6130	NASDAQ	INO	Thu, Apr 27, 2023	9.63	9.94	9.27	9.37
6129	NASDAQ	INO	Wed, Apr 26, 2023	9.84	10.08	9.54	9.69
6128	NASDAQ	INO	Tue, Apr 25, 2023	10.15	10.44	9.85	9.86
6127	NASDAQ	INO	Mon, Apr 24, 2023	10.23	10.44	9.91	10.33
6126	NASDAQ	INO	Fri, Apr 21, 2023	10.08	10.41	9.84	10.34
6125	NASDAQ	INO	Thu, Apr 20, 2023	10.41	10.66	9.84	9.97
6124	NASDAQ	INO	Wed, Apr 19, 2023	10.42	10.68	10.14	10.58
6123	NASDAQ	INO	Tue, Apr 18, 2023	11.46	11.46	10.10	10.58
6122	NASDAQ	INO	Mon, Apr 17, 2023	10.68	11.97	10.44	11.24
6121	NASDAQ	INO	Fri, Apr 14, 2023	10.91	10.98	10.20	10.23
6120	NASDAQ	INO	Thu, Apr 13, 2023	8.86	11.34	8.82	11.25
6119	NASDAQ	INO	Wed, Apr 12, 2023	8.64	9.00	8.59	8.82
6118	NASDAQ	INO	Tue, Apr 11, 2023	8.70	8.86	8.41	8.75
6117	NASDAQ	INO	Mon, Apr 10, 2023	9.14	9.24	8.72	8.74
6116	NASDAQ	INO	Thu, Apr 6, 2023	8.28	9.55	8.28	9.23
6115	NASDAQ	INO	Wed, Apr 5, 2023	8.65	8.73	8.28	8.37
6114	NASDAQ	INO	Tue, Apr 4, 2023	9.36	9.48	8.41	8.64
6113	NASDAQ	INO	Mon, Apr 3, 2023	9.81	9.96	9.24	9.42
6112	NASDAQ	INO	Fri, Mar 31, 2023	9.58	10.06	9.51	9.84
6111	NASDAQ	INO	Thu, Mar 30, 2023	10.48	10.56	9.41	9.51
6110	NASDAQ	INO	Wed, Mar 29, 2023	10.52	10.68	10.09	10.54
6109	NASDAQ	INO	Tue, Mar 28, 2023	10.83	10.97	9.48	10.33
6108	NASDAQ	INO	Mon, Mar 27, 2023	11.55	11.76	10.94	10.96
6107	NASDAQ	INO	Fri, Mar 24, 2023	11.48	11.85	11.35	11.55
6106	NASDAQ	INO	Thu, Mar 23, 2023	11.59	11.99	11.19	11.35
6105	NASDAQ	INO	Wed, Mar 22, 2023	12.48	12.48	11.36	11.46
6104	NASDAQ	INO	Tue, Mar 21, 2023	12.84	13.08	12.48	12.48
6103	NASDAQ	INO	Mon, Mar 20, 2023	13.20	13.20	12.60	12.84
6102	NASDAQ	INO	Fri, Mar 17, 2023	13.44	13.56	13.08	13.08
6101	NASDAQ	INO	Thu, Mar 16, 2023	13.92	13.92	13.32	13.56
6100	NASDAQ	INO	Wed, Mar 15, 2023	13.68	14.04	13.44	13.80
6099	NASDAQ	INO	Tue, Mar 14, 2023	14.40	14.64	13.80	14.04
6098	NASDAQ	INO	Mon, Mar 13, 2023	13.44	14.88	13.32	14.40
6097	NASDAQ	INO	Fri, Mar 10, 2023	13.56	14.04	13.08	13.56
6096	NASDAQ	INO	Thu, Mar 9, 2023	14.40	14.64	13.68	13.80
6095	NASDAQ	INO	Wed, Mar 8, 2023	14.04	14.40	13.92	14.28
6094	NASDAQ	INO	Tue, Mar 7, 2023	14.40	14.58	13.68	13.92
6093	NASDAQ	INO	Mon, Mar 6, 2023	15.72	15.73	14.28	14.52
6092	NASDAQ	INO	Fri, Mar 3, 2023	15.84	16.20	15.24	15.84
6091	NASDAQ	INO	Thu, Mar 2, 2023	15.60	16.20	14.28	15.60
6090	NASDAQ	INO	Wed, Mar 1, 2023	15.24	15.48	14.28	14.88
6089	NASDAQ	INO	Tue, Feb 28, 2023	15.24	15.24	14.76	15.12
6088	NASDAQ	INO	Mon, Feb 27, 2023	15.36	15.48	14.76	14.88
6087	NASDAQ	INO	Fri, Feb 24, 2023	15.84	15.84	15.00	15.36
6086	NASDAQ	INO	Thu, Feb 23, 2023	16.80	17.04	15.48	15.84
6085	NASDAQ	INO	Wed, Feb 22, 2023	17.04	17.34	16.38	16.80
6084	NASDAQ	INO	Tue, Feb 21, 2023	17.76	18.24	16.68	16.92
6083	NASDAQ	INO	Fri, Feb 17, 2023	18.00	18.36	17.58	18.36
6082	NASDAQ	INO	Thu, Feb 16, 2023	18.60	18.90	17.88	18.12
6081	NASDAQ	INO	Wed, Feb 15, 2023	18.36	18.72	18.12	18.60
6080	NASDAQ	INO	Tue, Feb 14, 2023	18.12	18.84	17.76	18.48
6079	NASDAQ	INO	Mon, Feb 13, 2023	19.20	19.20	18.12	18.36
6078	NASDAQ	INO	Fri, Feb 10, 2023	19.20	19.32	18.48	18.96
6077	NASDAQ	INO	Thu, Feb 9, 2023	20.40	20.40	19.20	19.32
6076	NASDAQ	INO	Wed, Feb 8, 2023	21.96	22.56	20.04	20.10
6075	NASDAQ	INO	Tue, Feb 7, 2023	22.08	22.68	21.24	22.32
6074	NASDAQ	INO	Mon, Feb 6, 2023	22.92	23.04	21.96	22.08
6073	NASDAQ	INO	Fri, Feb 3, 2023	21.48	23.40	21.12	22.92
6072	NASDAQ	INO	Thu, Feb 2, 2023	20.64	22.44	20.40	21.48
6071	NASDAQ	INO	Wed, Feb 1, 2023	19.80	20.34	19.08	20.04
6070	NASDAQ	INO	Tue, Jan 31, 2023	19.56	20.30	19.50	19.92
6069	NASDAQ	INO	Mon, Jan 30, 2023	20.16	20.40	19.32	19.56
6068	NASDAQ	INO	Fri, Jan 27, 2023	19.92	20.52	19.68	20.16
6067	NASDAQ	INO	Thu, Jan 26, 2023	21.12	21.30	19.68	19.92
6066	NASDAQ	INO	Wed, Jan 25, 2023	20.76	21.12	19.92	21.00
6065	NASDAQ	INO	Tue, Jan 24, 2023	19.92	21.30	19.56	21.00
6064	NASDAQ	INO	Mon, Jan 23, 2023	20.28	20.64	19.32	19.80
6063	NASDAQ	INO	Fri, Jan 20, 2023	20.64	20.64	19.62	20.28
6062	NASDAQ	INO	Thu, Jan 19, 2023	21.24	21.30	19.92	20.16
6061	NASDAQ	INO	Wed, Jan 18, 2023	22.44	23.27	21.00	21.24
6060	NASDAQ	INO	Tue, Jan 17, 2023	22.56	22.68	21.48	22.32
6059	NASDAQ	INO	Fri, Jan 13, 2023	22.56	23.88	21.72	22.80
6058	NASDAQ	INO	Thu, Jan 12, 2023	20.76	23.28	20.16	22.92
6057	NASDAQ	INO	Wed, Jan 11, 2023	20.40	21.00	19.68	20.76
6056	NASDAQ	INO	Tue, Jan 10, 2023	19.20	20.52	19.08	20.28
6055	NASDAQ	INO	Mon, Jan 9, 2023	19.08	19.80	18.48	19.08
6054	NASDAQ	INO	Fri, Jan 6, 2023	18.72	19.32	18.00	18.84
6053	NASDAQ	INO	Thu, Jan 5, 2023	19.32	19.32	18.48	18.84
6052	NASDAQ	INO	Wed, Jan 4, 2023	18.24	19.68	18.00	19.56
6051	NASDAQ	INO	Tue, Jan 3, 2023	19.20	19.68	18.12	18.24
6050	NASDAQ	INO	Fri, Dec 30, 2022	17.88	18.84	16.80	18.72
6049	NASDAQ	INO	Thu, Dec 29, 2022	17.28	18.72	16.92	18.36
6048	NASDAQ	INO	Wed, Dec 28, 2022	16.92	17.64	16.74	17.04
6047	NASDAQ	INO	Tue, Dec 27, 2022	18.24	18.36	16.68	16.92
6046	NASDAQ	INO	Fri, Dec 23, 2022	18.72	18.96	18.00	18.36
6045	NASDAQ	INO	Thu, Dec 22, 2022	20.04	20.04	18.00	19.20
6044	NASDAQ	INO	Wed, Dec 21, 2022	20.04	20.28	19.03	20.04
6043	NASDAQ	INO	Tue, Dec 20, 2022	18.96	20.04	18.72	19.68
6042	NASDAQ	INO	Mon, Dec 19, 2022	21.36	21.48	18.60	18.72
6041	NASDAQ	INO	Fri, Dec 16, 2022	20.88	21.96	20.16	21.60
6040	NASDAQ	INO	Thu, Dec 15, 2022	22.44	22.56	21.00	21.12
6039	NASDAQ	INO	Wed, Dec 14, 2022	21.84	22.92	21.00	22.44
6038	NASDAQ	INO	Tue, Dec 13, 2022	22.20	22.80	20.88	22.20
6037	NASDAQ	INO	Mon, Dec 12, 2022	21.00	22.26	20.64	22.08
6036	NASDAQ	INO	Fri, Dec 9, 2022	22.08	22.20	20.76	20.76
6035	NASDAQ	INO	Thu, Dec 8, 2022	22.20	22.62	21.48	22.08
6034	NASDAQ	INO	Wed, Dec 7, 2022	21.48	22.44	21.18	21.96
6033	NASDAQ	INO	Tue, Dec 6, 2022	21.96	22.08	21.24	21.48
6032	NASDAQ	INO	Mon, Dec 5, 2022	23.28	23.76	21.72	22.20
6031	NASDAQ	INO	Fri, Dec 2, 2022	22.92	23.88	21.60	23.76
6030	NASDAQ	INO	Thu, Dec 1, 2022	23.76	24.00	22.80	23.04
6029	NASDAQ	INO	Wed, Nov 30, 2022	23.04	24.60	22.62	24.48
6028	NASDAQ	INO	Tue, Nov 29, 2022	22.92	23.76	22.68	23.16
6027	NASDAQ	INO	Mon, Nov 28, 2022	23.88	24.48	22.80	22.80
6026	NASDAQ	INO	Fri, Nov 25, 2022	24.12	24.84	23.88	24.12
6025	NASDAQ	INO	Wed, Nov 23, 2022	24.72	25.32	24.00	24.60
6024	NASDAQ	INO	Tue, Nov 22, 2022	25.44	25.44	24.00	24.84
6023	NASDAQ	INO	Mon, Nov 21, 2022	25.44	26.04	24.72	25.44
6022	NASDAQ	INO	Fri, Nov 18, 2022	28.38	28.44	25.20	25.56
6021	NASDAQ	INO	Thu, Nov 17, 2022	27.96	28.44	27.00	28.08
6020	NASDAQ	INO	Wed, Nov 16, 2022	29.64	31.20	27.84	28.08
6019	NASDAQ	INO	Tue, Nov 15, 2022	30.12	31.32	29.16	30.00
6018	NASDAQ	INO	Mon, Nov 14, 2022	27.84	30.24	27.84	28.92
6017	NASDAQ	INO	Fri, Nov 11, 2022	28.32	29.04	26.69	28.20
6016	NASDAQ	INO	Thu, Nov 10, 2022	27.60	28.80	26.04	28.56
6015	NASDAQ	INO	Wed, Nov 9, 2022	25.32	29.40	25.32	26.16
6014	NASDAQ	INO	Tue, Nov 8, 2022	26.04	27.54	24.96	25.68
6013	NASDAQ	INO	Mon, Nov 7, 2022	25.56	26.28	24.84	25.80
6012	NASDAQ	INO	Fri, Nov 4, 2022	26.64	26.88	24.12	25.32
6011	NASDAQ	INO	Thu, Nov 3, 2022	24.96	26.76	24.48	25.68
6010	NASDAQ	INO	Wed, Nov 2, 2022	25.32	27.90	24.60	25.56
6009	NASDAQ	INO	Tue, Nov 1, 2022	25.92	27.24	24.96	25.44
6008	NASDAQ	INO	Mon, Oct 31, 2022	26.28	26.52	25.32	25.92
6007	NASDAQ	INO	Fri, Oct 28, 2022	23.64	26.64	23.34	26.52
6006	NASDAQ	INO	Thu, Oct 27, 2022	23.76	25.08	23.04	24.72
6005	NASDAQ	INO	Wed, Oct 26, 2022	22.32	25.20	22.19	23.64
6004	NASDAQ	INO	Tue, Oct 25, 2022	20.88	23.04	20.64	22.56
6003	NASDAQ	INO	Mon, Oct 24, 2022	21.24	21.30	19.80	20.64
6002	NASDAQ	INO	Fri, Oct 21, 2022	19.68	21.48	19.20	21.24
6001	NASDAQ	INO	Thu, Oct 20, 2022	19.92	21.24	19.56	19.68
6000	NASDAQ	INO	Wed, Oct 19, 2022	21.36	21.48	19.44	19.92
5999	NASDAQ	INO	Tue, Oct 18, 2022	22.32	22.62	20.88	21.60
5998	NASDAQ	INO	Mon, Oct 17, 2022	19.56	22.38	18.84	21.96
5997	NASDAQ	INO	Fri, Oct 14, 2022	20.76	21.12	18.48	18.72
5996	NASDAQ	INO	Thu, Oct 13, 2022	18.84	20.52	18.48	20.40
5995	NASDAQ	INO	Wed, Oct 12, 2022	19.68	19.68	18.60	19.56
5994	NASDAQ	INO	Tue, Oct 11, 2022	18.84	20.40	18.00	19.56
5993	NASDAQ	INO	Mon, Oct 10, 2022	19.20	19.50	18.36	18.72
5992	NASDAQ	INO	Fri, Oct 7, 2022	20.28	20.40	19.20	19.32
5991	NASDAQ	INO	Thu, Oct 6, 2022	21.36	21.96	20.40	20.88
5990	NASDAQ	INO	Wed, Oct 5, 2022	21.36	21.96	20.52	21.48
5989	NASDAQ	INO	Tue, Oct 4, 2022	20.76	22.08	20.52	21.96
5988	NASDAQ	INO	Mon, Oct 3, 2022	21.24	21.48	19.92	20.64
5987	NASDAQ	INO	Fri, Sep 30, 2022	20.16	21.54	20.04	20.70
5986	NASDAQ	INO	Thu, Sep 29, 2022	21.48	21.60	19.80	20.16
5985	NASDAQ	INO	Wed, Sep 28, 2022	21.24	22.44	21.12	22.08
5984	NASDAQ	INO	Tue, Sep 27, 2022	20.52	21.48	20.22	21.12
5983	NASDAQ	INO	Mon, Sep 26, 2022	20.64	21.96	19.92	19.92
5982	NASDAQ	INO	Fri, Sep 23, 2022	20.52	21.18	19.80	20.52
5981	NASDAQ	INO	Thu, Sep 22, 2022	21.60	21.84	20.88	21.24
5980	NASDAQ	INO	Wed, Sep 21, 2022	22.44	23.40	21.61	21.72
5979	NASDAQ	INO	Tue, Sep 20, 2022	21.96	22.74	21.60	22.44
5978	NASDAQ	INO	Mon, Sep 19, 2022	22.80	23.04	21.60	22.20
5977	NASDAQ	INO	Fri, Sep 16, 2022	24.24	24.90	22.68	23.16
5976	NASDAQ	INO	Thu, Sep 15, 2022	23.76	25.20	23.52	25.20
5975	NASDAQ	INO	Wed, Sep 14, 2022	24.84	24.84	23.64	24.00
5974	NASDAQ	INO	Tue, Sep 13, 2022	25.56	25.80	24.42	24.84
5973	NASDAQ	INO	Mon, Sep 12, 2022	26.64	27.24	25.68	27.24
5972	NASDAQ	INO	Fri, Sep 9, 2022	26.16	27.00	25.80	26.64
5971	NASDAQ	INO	Thu, Sep 8, 2022	24.12	26.34	24.12	25.92
5970	NASDAQ	INO	Wed, Sep 7, 2022	24.24	24.78	23.16	24.72
5969	NASDAQ	INO	Tue, Sep 6, 2022	26.40	26.46	23.76	23.88
5968	NASDAQ	INO	Fri, Sep 2, 2022	28.68	29.04	26.28	26.40
5967	NASDAQ	INO	Thu, Sep 1, 2022	27.24	27.96	26.04	27.96
5966	NASDAQ	INO	Wed, Aug 31, 2022	27.72	28.08	26.88	27.48
5965	NASDAQ	INO	Tue, Aug 30, 2022	28.08	28.68	26.76	27.48
5964	NASDAQ	INO	Mon, Aug 29, 2022	27.24	29.04	26.76	27.84
5963	NASDAQ	INO	Fri, Aug 26, 2022	30.12	30.12	27.24	27.48
5962	NASDAQ	INO	Thu, Aug 25, 2022	31.08	31.20	29.16	29.94
5961	NASDAQ	INO	Wed, Aug 24, 2022	29.16	31.02	28.14	30.48
5960	NASDAQ	INO	Tue, Aug 23, 2022	28.20	29.40	27.60	29.16
5959	NASDAQ	INO	Mon, Aug 22, 2022	27.48	29.16	27.36	27.72
5958	NASDAQ	INO	Fri, Aug 19, 2022	29.52	30.42	28.34	28.56
5957	NASDAQ	INO	Thu, Aug 18, 2022	30.48	30.60	28.80	30.12
5956	NASDAQ	INO	Wed, Aug 17, 2022	31.68	32.82	30.12	30.36
5955	NASDAQ	INO	Tue, Aug 16, 2022	33.00	33.84	32.04	32.52
5954	NASDAQ	INO	Mon, Aug 15, 2022	31.32	33.48	31.20	33.48
5953	NASDAQ	INO	Fri, Aug 12, 2022	30.36	31.79	29.58	31.56
5952	NASDAQ	INO	Thu, Aug 11, 2022	30.96	32.40	29.16	29.52
5951	NASDAQ	INO	Wed, Aug 10, 2022	26.64	31.20	26.28	31.20
5950	NASDAQ	INO	Tue, Aug 9, 2022	26.88	27.00	24.24	25.20
5949	NASDAQ	INO	Mon, Aug 8, 2022	28.68	29.70	27.24	28.32
5948	NASDAQ	INO	Fri, Aug 5, 2022	26.40	28.44	25.80	28.44
5947	NASDAQ	INO	Thu, Aug 4, 2022	26.40	27.84	26.16	27.36
5946	NASDAQ	INO	Wed, Aug 3, 2022	24.96	27.12	24.72	26.40
5945	NASDAQ	INO	Tue, Aug 2, 2022	22.92	25.08	22.86	24.72
5944	NASDAQ	INO	Mon, Aug 1, 2022	23.76	24.48	22.80	22.92
5943	NASDAQ	INO	Fri, Jul 29, 2022	24.72	24.72	23.40	23.76
5942	NASDAQ	INO	Thu, Jul 28, 2022	25.44	25.74	24.00	24.96
5941	NASDAQ	INO	Wed, Jul 27, 2022	24.48	25.80	23.57	25.56
5940	NASDAQ	INO	Tue, Jul 26, 2022	24.00	25.44	23.16	24.48
5939	NASDAQ	INO	Mon, Jul 25, 2022	24.24	24.54	23.04	24.12
5938	NASDAQ	INO	Fri, Jul 22, 2022	25.20	25.44	22.86	22.92
5937	NASDAQ	INO	Thu, Jul 21, 2022	26.76	27.12	24.60	25.20
5936	NASDAQ	INO	Wed, Jul 20, 2022	24.00	28.74	24.00	26.76
5935	NASDAQ	INO	Tue, Jul 19, 2022	22.44	24.12	21.78	24.12
5934	NASDAQ	INO	Mon, Jul 18, 2022	23.88	24.60	21.96	22.08
5933	NASDAQ	INO	Fri, Jul 15, 2022	24.72	24.72	22.68	23.64
5932	NASDAQ	INO	Thu, Jul 14, 2022	24.84	25.62	23.64	24.00
5931	NASDAQ	INO	Wed, Jul 13, 2022	23.40	25.68	22.92	25.56
5930	NASDAQ	INO	Tue, Jul 12, 2022	23.40	24.36	21.96	24.00
5929	NASDAQ	INO	Mon, Jul 11, 2022	25.80	25.80	23.28	23.34
5928	NASDAQ	INO	Fri, Jul 8, 2022	25.08	26.40	24.36	26.04
5927	NASDAQ	INO	Thu, Jul 7, 2022	24.60	25.44	24.24	25.20
5926	NASDAQ	INO	Wed, Jul 6, 2022	24.72	25.68	24.12	24.72
5925	NASDAQ	INO	Tue, Jul 5, 2022	22.32	24.84	22.08	24.84
5924	NASDAQ	INO	Fri, Jul 1, 2022	21.24	22.68	20.64	22.68
5923	NASDAQ	INO	Thu, Jun 30, 2022	20.88	22.08	20.16	20.76
5922	NASDAQ	INO	Wed, Jun 29, 2022	21.48	22.02	20.76	21.48
5921	NASDAQ	INO	Tue, Jun 28, 2022	23.40	23.52	21.36	21.84
5920	NASDAQ	INO	Mon, Jun 27, 2022	23.40	24.00	21.96	23.40
5919	NASDAQ	INO	Fri, Jun 24, 2022	24.12	24.24	22.08	23.28
5918	NASDAQ	INO	Thu, Jun 23, 2022	22.68	24.12	22.20	24.12
5917	NASDAQ	INO	Wed, Jun 22, 2022	20.04	23.28	19.68	22.44
5916	NASDAQ	INO	Tue, Jun 21, 2022	19.38	21.54	19.20	20.64
5915	NASDAQ	INO	Fri, Jun 17, 2022	17.76	19.92	17.64	19.20
5914	NASDAQ	INO	Thu, Jun 16, 2022	17.40	18.36	16.56	17.76
5913	NASDAQ	INO	Wed, Jun 15, 2022	17.40	18.36	17.16	18.24
5912	NASDAQ	INO	Tue, Jun 14, 2022	17.76	17.88	16.80	17.28
5911	NASDAQ	INO	Mon, Jun 13, 2022	17.76	19.08	17.16	17.52
5910	NASDAQ	INO	Fri, Jun 10, 2022	19.92	20.04	18.00	18.12
5909	NASDAQ	INO	Thu, Jun 9, 2022	21.72	21.84	19.80	19.80
5908	NASDAQ	INO	Wed, Jun 8, 2022	21.12	22.38	21.00	21.60
5907	NASDAQ	INO	Tue, Jun 7, 2022	20.64	21.72	20.40	21.72
5906	NASDAQ	INO	Mon, Jun 6, 2022	21.36	21.90	20.34	20.76
5905	NASDAQ	INO	Fri, Jun 3, 2022	21.12	21.48	20.40	21.24
5904	NASDAQ	INO	Thu, Jun 2, 2022	21.48	22.20	20.88	21.60
5903	NASDAQ	INO	Wed, Jun 1, 2022	22.92	22.92	21.06	21.12
5902	NASDAQ	INO	Tue, May 31, 2022	23.64	24.06	22.08	22.44
5901	NASDAQ	INO	Fri, May 27, 2022	22.08	24.00	21.48	23.88
5900	NASDAQ	INO	Thu, May 26, 2022	20.64	21.72	20.52	21.00
5899	NASDAQ	INO	Wed, May 25, 2022	21.24	21.72	20.16	20.76
5898	NASDAQ	INO	Tue, May 24, 2022	22.56	22.68	21.12	21.24
5897	NASDAQ	INO	Mon, May 23, 2022	25.92	25.92	22.68	23.04
5896	NASDAQ	INO	Fri, May 20, 2022	24.12	24.60	21.24	22.56
5895	NASDAQ	INO	Thu, May 19, 2022	24.60	26.16	23.28	23.64
5894	NASDAQ	INO	Wed, May 18, 2022	22.56	23.04	21.54	22.08
5893	NASDAQ	INO	Tue, May 17, 2022	23.04	24.12	22.56	23.88
5892	NASDAQ	INO	Mon, May 16, 2022	23.76	24.42	22.44	22.68
5891	NASDAQ	INO	Fri, May 13, 2022	23.16	24.66	22.44	23.88
5890	NASDAQ	INO	Thu, May 12, 2022	21.60	23.76	21.12	22.56
5889	NASDAQ	INO	Wed, May 11, 2022	23.40	23.88	19.20	21.72
5888	NASDAQ	INO	Tue, May 10, 2022	29.40	30.84	28.08	29.88
5887	NASDAQ	INO	Mon, May 9, 2022	31.44	31.68	28.32	28.44
5886	NASDAQ	INO	Fri, May 6, 2022	33.48	33.50	31.68	31.92
5885	NASDAQ	INO	Thu, May 5, 2022	36.12	36.24	33.24	33.48
5884	NASDAQ	INO	Wed, May 4, 2022	35.88	37.08	33.60	37.08
5883	NASDAQ	INO	Tue, May 3, 2022	35.52	36.48	34.68	36.00
5882	NASDAQ	INO	Mon, May 2, 2022	33.00	35.88	32.52	35.76
5881	NASDAQ	INO	Fri, Apr 29, 2022	33.96	35.64	32.76	32.76
5880	NASDAQ	INO	Thu, Apr 28, 2022	34.08	34.09	31.62	33.96
5879	NASDAQ	INO	Wed, Apr 27, 2022	34.20	35.16	33.24	33.24
5878	NASDAQ	INO	Tue, Apr 26, 2022	35.16	35.82	33.84	33.84
5877	NASDAQ	INO	Mon, Apr 25, 2022	34.20	35.58	34.08	35.52
5876	NASDAQ	INO	Fri, Apr 22, 2022	34.68	35.52	33.84	34.44
5875	NASDAQ	INO	Thu, Apr 21, 2022	36.96	37.08	34.44	34.44
5874	NASDAQ	INO	Wed, Apr 20, 2022	36.72	37.08	35.16	36.48
5873	NASDAQ	INO	Tue, Apr 19, 2022	36.24	37.32	35.28	36.48
5872	NASDAQ	INO	Mon, Apr 18, 2022	38.64	38.76	35.52	35.64
5871	NASDAQ	INO	Thu, Apr 14, 2022	41.04	41.04	38.40	38.40
5870	NASDAQ	INO	Wed, Apr 13, 2022	38.88	41.40	38.64	41.04
5869	NASDAQ	INO	Tue, Apr 12, 2022	38.76	39.72	37.80	38.52
5868	NASDAQ	INO	Mon, Apr 11, 2022	39.00	39.24	37.92	38.04
5867	NASDAQ	INO	Fri, Apr 8, 2022	40.80	41.16	39.18	39.24
5866	NASDAQ	INO	Thu, Apr 7, 2022	43.80	44.48	40.80	40.80
5865	NASDAQ	INO	Wed, Apr 6, 2022	44.16	45.06	42.96	44.28
5864	NASDAQ	INO	Tue, Apr 5, 2022	47.40	48.00	45.00	45.00
5863	NASDAQ	INO	Mon, Apr 4, 2022	45.58	47.88	44.76	47.76
5862	NASDAQ	INO	Fri, Apr 1, 2022	43.32	45.90	42.12	45.60
5861	NASDAQ	INO	Thu, Mar 31, 2022	44.40	44.40	42.90	43.08
5860	NASDAQ	INO	Wed, Mar 30, 2022	45.36	46.32	43.50	43.80
5859	NASDAQ	INO	Tue, Mar 29, 2022	43.56	45.84	43.56	45.84
5858	NASDAQ	INO	Mon, Mar 28, 2022	43.80	44.88	42.36	42.84
5857	NASDAQ	INO	Fri, Mar 25, 2022	45.24	45.36	43.20	43.56
5856	NASDAQ	INO	Thu, Mar 24, 2022	44.64	45.24	43.50	45.12
5855	NASDAQ	INO	Wed, Mar 23, 2022	43.92	45.22	43.32	43.80
5854	NASDAQ	INO	Tue, Mar 22, 2022	43.92	46.44	43.32	45.00
5853	NASDAQ	INO	Mon, Mar 21, 2022	45.60	45.96	42.51	43.56
5852	NASDAQ	INO	Fri, Mar 18, 2022	42.24	45.24	41.76	45.12
5851	NASDAQ	INO	Thu, Mar 17, 2022	39.24	42.36	38.76	42.36
5850	NASDAQ	INO	Wed, Mar 16, 2022	37.92	39.60	37.62	39.60
5849	NASDAQ	INO	Tue, Mar 15, 2022	36.84	38.04	36.24	37.68
5848	NASDAQ	INO	Mon, Mar 14, 2022	38.76	40.14	36.00	36.24
5847	NASDAQ	INO	Fri, Mar 11, 2022	40.92	41.52	38.64	38.64
5846	NASDAQ	INO	Thu, Mar 10, 2022	40.32	41.16	39.54	40.92
5845	NASDAQ	INO	Wed, Mar 9, 2022	39.96	41.40	39.45	41.16
5844	NASDAQ	INO	Tue, Mar 8, 2022	37.44	40.62	36.78	39.12
5843	NASDAQ	INO	Mon, Mar 7, 2022	36.72	38.64	36.48	37.92
5842	NASDAQ	INO	Fri, Mar 4, 2022	36.60	38.04	36.48	37.32
5841	NASDAQ	INO	Thu, Mar 3, 2022	36.12	37.32	35.76	37.32
5840	NASDAQ	INO	Wed, Mar 2, 2022	36.00	36.96	33.60	36.60
5839	NASDAQ	INO	Tue, Mar 1, 2022	39.24	39.72	37.94	38.88
5838	NASDAQ	INO	Mon, Feb 28, 2022	38.40	39.24	37.32	38.88
5837	NASDAQ	INO	Fri, Feb 25, 2022	38.40	38.70	36.84	38.64
5836	NASDAQ	INO	Thu, Feb 24, 2022	33.42	38.76	33.12	38.76
5835	NASDAQ	INO	Wed, Feb 23, 2022	38.16	38.16	35.64	35.64
5834	NASDAQ	INO	Tue, Feb 22, 2022	37.20	38.76	37.20	37.32
5833	NASDAQ	INO	Fri, Feb 18, 2022	39.24	39.54	37.68	38.16
5832	NASDAQ	INO	Thu, Feb 17, 2022	40.44	40.80	38.76	38.88
5831	NASDAQ	INO	Wed, Feb 16, 2022	40.56	41.64	40.26	41.04
5830	NASDAQ	INO	Tue, Feb 15, 2022	40.20	41.76	39.96	41.52
5829	NASDAQ	INO	Mon, Feb 14, 2022	39.84	40.44	38.52	39.12
5828	NASDAQ	INO	Fri, Feb 11, 2022	43.08	43.32	39.24	39.84
5827	NASDAQ	INO	Thu, Feb 10, 2022	45.00	46.20	42.24	42.48
5826	NASDAQ	INO	Wed, Feb 9, 2022	44.64	46.68	44.40	46.44
5825	NASDAQ	INO	Tue, Feb 8, 2022	45.12	45.60	43.14	43.92
5824	NASDAQ	INO	Mon, Feb 7, 2022	44.67	46.56	44.64	45.60
5823	NASDAQ	INO	Fri, Feb 4, 2022	43.44	45.48	42.84	45.12
5822	NASDAQ	INO	Thu, Feb 3, 2022	45.75	45.92	42.96	43.08
5821	NASDAQ	INO	Wed, Feb 2, 2022	49.63	49.63	45.78	45.96
5820	NASDAQ	INO	Tue, Feb 1, 2022	50.40	51.36	48.18	49.56
5819	NASDAQ	INO	Mon, Jan 31, 2022	46.68	50.16	46.20	49.68
5818	NASDAQ	INO	Fri, Jan 28, 2022	44.33	46.68	43.32	46.56
5817	NASDAQ	INO	Thu, Jan 27, 2022	48.48	48.96	44.40	44.64
5816	NASDAQ	INO	Wed, Jan 26, 2022	49.80	51.84	47.04	47.28
5815	NASDAQ	INO	Tue, Jan 25, 2022	45.84	49.32	45.36	48.48
5814	NASDAQ	INO	Mon, Jan 24, 2022	45.72	47.46	41.58	47.04
5813	NASDAQ	INO	Fri, Jan 21, 2022	49.80	52.05	47.04	47.04
5812	NASDAQ	INO	Thu, Jan 20, 2022	50.64	52.08	49.08	49.20
5811	NASDAQ	INO	Wed, Jan 19, 2022	51.24	52.44	50.04	50.28
5810	NASDAQ	INO	Tue, Jan 18, 2022	55.92	56.10	51.24	51.30
5809	NASDAQ	INO	Fri, Jan 14, 2022	54.60	57.24	54.12	57.00
5808	NASDAQ	INO	Thu, Jan 13, 2022	57.94	58.50	55.08	55.32
5807	NASDAQ	INO	Wed, Jan 12, 2022	58.80	59.88	57.48	57.48
5806	NASDAQ	INO	Tue, Jan 11, 2022	57.00	59.16	56.52	58.68
5805	NASDAQ	INO	Mon, Jan 10, 2022	55.32	57.96	54.00	57.60
5804	NASDAQ	INO	Fri, Jan 7, 2022	56.04	57.72	55.08	55.32
5803	NASDAQ	INO	Thu, Jan 6, 2022	56.28	57.84	53.64	55.80
5802	NASDAQ	INO	Wed, Jan 5, 2022	60.22	61.74	55.92	56.04
5801	NASDAQ	INO	Tue, Jan 4, 2022	61.68	63.24	59.16	60.24
5800	NASDAQ	INO	Mon, Jan 3, 2022	60.36	63.12	59.04	62.40
5799	NASDAQ	INO	Fri, Dec 31, 2021	62.28	62.76	59.88	59.88
5798	NASDAQ	INO	Thu, Dec 30, 2021	61.92	65.16	61.92	62.28
5797	NASDAQ	INO	Wed, Dec 29, 2021	63.84	64.20	61.68	62.40
5796	NASDAQ	INO	Tue, Dec 28, 2021	66.54	68.76	64.08	64.20
5795	NASDAQ	INO	Mon, Dec 27, 2021	72.00	72.48	68.64	68.64
5794	NASDAQ	INO	Thu, Dec 23, 2021	71.40	73.68	69.84	72.96
5793	NASDAQ	INO	Wed, Dec 22, 2021	72.12	73.98	71.28	71.88
5792	NASDAQ	INO	Tue, Dec 21, 2021	75.14	75.36	72.00	73.44
5791	NASDAQ	INO	Mon, Dec 20, 2021	77.64	77.76	73.56	75.36
5790	NASDAQ	INO	Fri, Dec 17, 2021	71.40	78.36	70.80	78.00
5789	NASDAQ	INO	Thu, Dec 16, 2021	73.68	73.92	70.62	71.88
5788	NASDAQ	INO	Wed, Dec 15, 2021	70.80	73.30	67.08	72.96
5787	NASDAQ	INO	Tue, Dec 14, 2021	71.88	72.36	70.32	70.92
5786	NASDAQ	INO	Mon, Dec 13, 2021	72.84	75.30	71.16	73.44
5785	NASDAQ	INO	Fri, Dec 10, 2021	75.00	75.84	72.00	72.48
5784	NASDAQ	INO	Thu, Dec 9, 2021	79.56	80.40	75.12	75.24
5783	NASDAQ	INO	Wed, Dec 8, 2021	78.36	80.88	75.84	79.68
5782	NASDAQ	INO	Tue, Dec 7, 2021	75.00	79.92	74.16	78.36
5781	NASDAQ	INO	Mon, Dec 6, 2021	72.48	73.44	68.94	73.20
5780	NASDAQ	INO	Fri, Dec 3, 2021	79.80	80.16	73.44	74.04
5779	NASDAQ	INO	Thu, Dec 2, 2021	78.60	85.20	76.56	79.32
5778	NASDAQ	INO	Wed, Dec 1, 2021	86.40	86.52	79.20	79.20
5777	NASDAQ	INO	Tue, Nov 30, 2021	83.16	87.90	82.92	86.88
5776	NASDAQ	INO	Mon, Nov 29, 2021	91.57	91.92	86.64	87.48
5775	NASDAQ	INO	Fri, Nov 26, 2021	86.04	93.24	85.08	87.00
5774	NASDAQ	INO	Wed, Nov 24, 2021	81.30	83.58	80.10	83.04
5773	NASDAQ	INO	Tue, Nov 23, 2021	85.20	85.67	80.04	82.80
5772	NASDAQ	INO	Mon, Nov 22, 2021	88.44	88.68	84.48	86.04
5771	NASDAQ	INO	Fri, Nov 19, 2021	85.92	89.52	85.44	88.20
5770	NASDAQ	INO	Thu, Nov 18, 2021	88.80	89.16	85.38	86.40
5769	NASDAQ	INO	Wed, Nov 17, 2021	87.41	90.36	86.04	88.80
5768	NASDAQ	INO	Tue, Nov 16, 2021	87.12	88.92	85.56	87.84
5767	NASDAQ	INO	Mon, Nov 15, 2021	89.76	91.38	86.28	88.08
5766	NASDAQ	INO	Fri, Nov 12, 2021	87.00	88.32	85.92	88.20
5765	NASDAQ	INO	Thu, Nov 11, 2021	85.56	87.72	84.42	86.64
5764	NASDAQ	INO	Wed, Nov 10, 2021	85.33	90.60	83.64	85.44
5763	NASDAQ	INO	Tue, Nov 9, 2021	84.00	90.48	82.44	84.60
5762	NASDAQ	INO	Mon, Nov 8, 2021	79.92	81.36	78.84	80.88
5761	NASDAQ	INO	Fri, Nov 5, 2021	82.76	85.55	78.84	80.28
5760	NASDAQ	INO	Thu, Nov 4, 2021	88.80	88.92	84.48	84.96
5759	NASDAQ	INO	Wed, Nov 3, 2021	88.92	89.64	86.76	89.52
5758	NASDAQ	INO	Tue, Nov 2, 2021	87.48	88.44	85.44	88.32
5757	NASDAQ	INO	Mon, Nov 1, 2021	84.12	88.44	83.64	87.36
5756	NASDAQ	INO	Fri, Oct 29, 2021	87.36	88.56	84.84	85.68
5755	NASDAQ	INO	Thu, Oct 28, 2021	81.60	87.84	80.18	87.48
5754	NASDAQ	INO	Wed, Oct 27, 2021	82.80	83.75	81.18	81.48
5753	NASDAQ	INO	Tue, Oct 26, 2021	83.76	85.20	81.84	82.08
5752	NASDAQ	INO	Mon, Oct 25, 2021	80.76	83.40	79.94	83.28
5751	NASDAQ	INO	Fri, Oct 22, 2021	83.16	83.40	78.90	80.88
5750	NASDAQ	INO	Thu, Oct 21, 2021	85.32	86.52	83.76	84.48
5749	NASDAQ	INO	Wed, Oct 20, 2021	84.72	85.98	83.64	84.48
5748	NASDAQ	INO	Tue, Oct 19, 2021	84.72	86.52	84.00	85.56
5747	NASDAQ	INO	Mon, Oct 18, 2021	83.76	84.72	82.92	84.24
5746	NASDAQ	INO	Fri, Oct 15, 2021	86.52	86.76	84.24	84.24
5745	NASDAQ	INO	Thu, Oct 14, 2021	85.08	86.88	84.12	85.92
5744	NASDAQ	INO	Wed, Oct 13, 2021	84.00	84.84	82.20	83.88
5743	NASDAQ	INO	Tue, Oct 12, 2021	83.28	83.76	81.60	83.04
5742	NASDAQ	INO	Mon, Oct 11, 2021	78.60	83.28	78.24	81.60
5741	NASDAQ	INO	Fri, Oct 8, 2021	80.16	80.28	78.12	78.60
5740	NASDAQ	INO	Thu, Oct 7, 2021	77.04	81.30	76.08	79.56
5739	NASDAQ	INO	Wed, Oct 6, 2021	77.16	78.36	76.44	76.92
5738	NASDAQ	INO	Tue, Oct 5, 2021	76.68	79.32	76.20	78.60
5737	NASDAQ	INO	Mon, Oct 4, 2021	78.12	80.64	76.08	76.32
5736	NASDAQ	INO	Fri, Oct 1, 2021	85.20	85.20	77.52	80.40
5735	NASDAQ	INO	Thu, Sep 30, 2021	87.60	89.25	85.80	85.92
5734	NASDAQ	INO	Wed, Sep 29, 2021	89.52	91.86	86.76	87.24
5733	NASDAQ	INO	Tue, Sep 28, 2021	92.40	93.00	87.84	88.68
5732	NASDAQ	INO	Mon, Sep 27, 2021	93.60	94.80	92.28	93.24
5731	NASDAQ	INO	Fri, Sep 24, 2021	95.76	96.48	93.12	93.12
5730	NASDAQ	INO	Thu, Sep 23, 2021	93.60	96.36	92.76	96.36
5729	NASDAQ	INO	Wed, Sep 22, 2021	94.56	95.28	92.04	93.48
5728	NASDAQ	INO	Tue, Sep 21, 2021	94.29	95.41	93.18	94.32
5727	NASDAQ	INO	Mon, Sep 20, 2021	94.93	97.56	92.16	93.48
5726	NASDAQ	INO	Fri, Sep 17, 2021	93.60	97.80	92.16	97.68
5725	NASDAQ	INO	Thu, Sep 16, 2021	90.67	93.36	89.88	93.00
5724	NASDAQ	INO	Wed, Sep 15, 2021	90.24	92.16	89.16	90.84
5723	NASDAQ	INO	Tue, Sep 14, 2021	93.12	96.00	90.12	90.36
5722	NASDAQ	INO	Mon, Sep 13, 2021	94.92	96.63	91.80	93.48
5721	NASDAQ	INO	Fri, Sep 10, 2021	100.92	102.00	95.28	95.40
5720	NASDAQ	INO	Thu, Sep 9, 2021	99.24	102.60	98.28	100.80
5719	NASDAQ	INO	Wed, Sep 8, 2021	102.74	103.39	98.04	99.24
5718	NASDAQ	INO	Tue, Sep 7, 2021	98.75	106.56	98.52	102.60
5717	NASDAQ	INO	Fri, Sep 3, 2021	105.84	105.90	100.92	102.24
5716	NASDAQ	INO	Thu, Sep 2, 2021	105.24	106.08	103.68	105.84
5715	NASDAQ	INO	Wed, Sep 1, 2021	103.75	106.56	102.36	104.88
5714	NASDAQ	INO	Tue, Aug 31, 2021	103.80	108.12	102.72	103.68
5713	NASDAQ	INO	Mon, Aug 30, 2021	105.72	108.96	103.56	103.68
5712	NASDAQ	INO	Fri, Aug 27, 2021	105.36	107.76	101.52	105.36
5711	NASDAQ	INO	Thu, Aug 26, 2021	106.20	115.08	104.16	104.40
5710	NASDAQ	INO	Wed, Aug 25, 2021	100.08	105.12	98.76	101.28
5709	NASDAQ	INO	Tue, Aug 24, 2021	100.49	101.28	98.28	100.56
5708	NASDAQ	INO	Mon, Aug 23, 2021	98.64	101.52	97.32	100.32
5707	NASDAQ	INO	Fri, Aug 20, 2021	93.00	98.04	92.64	96.96
5706	NASDAQ	INO	Thu, Aug 19, 2021	97.68	97.82	93.00	93.24
5705	NASDAQ	INO	Wed, Aug 18, 2021	101.64	102.60	97.86	98.16
5704	NASDAQ	INO	Tue, Aug 17, 2021	99.14	104.52	98.64	101.40
5703	NASDAQ	INO	Mon, Aug 16, 2021	110.12	110.40	99.85	99.96
5702	NASDAQ	INO	Fri, Aug 13, 2021	116.73	116.88	110.16	110.76
5701	NASDAQ	INO	Thu, Aug 12, 2021	102.48	119.52	102.12	116.28
5700	NASDAQ	INO	Wed, Aug 11, 2021	102.54	103.20	99.36	102.60
5699	NASDAQ	INO	Tue, Aug 10, 2021	109.74	112.63	100.80	102.78
5698	NASDAQ	INO	Mon, Aug 9, 2021	109.95	119.10	107.40	115.20
5697	NASDAQ	INO	Fri, Aug 6, 2021	110.88	111.60	107.40	109.32
5696	NASDAQ	INO	Thu, Aug 5, 2021	104.83	113.16	103.44	110.88
5695	NASDAQ	INO	Wed, Aug 4, 2021	96.12	108.81	96.00	105.12
5694	NASDAQ	INO	Tue, Aug 3, 2021	103.08	104.28	101.28	103.32
5693	NASDAQ	INO	Mon, Aug 2, 2021	101.52	105.36	101.04	103.08
5692	NASDAQ	INO	Fri, Jul 30, 2021	101.40	102.96	99.94	100.80
5691	NASDAQ	INO	Thu, Jul 29, 2021	104.64	106.20	101.82	102.00
5690	NASDAQ	INO	Wed, Jul 28, 2021	100.08	104.88	99.24	104.04
5689	NASDAQ	INO	Tue, Jul 27, 2021	98.76	100.68	96.36	99.12
5688	NASDAQ	INO	Mon, Jul 26, 2021	97.68	101.28	97.08	99.36
5687	NASDAQ	INO	Fri, Jul 23, 2021	104.16	104.52	97.22	98.40
5686	NASDAQ	INO	Thu, Jul 22, 2021	105.60	106.92	103.20	103.68
5685	NASDAQ	INO	Wed, Jul 21, 2021	101.40	105.84	99.04	105.00
5684	NASDAQ	INO	Tue, Jul 20, 2021	105.91	110.64	100.32	103.08
5683	NASDAQ	INO	Mon, Jul 19, 2021	97.56	107.63	96.96	107.16
5682	NASDAQ	INO	Fri, Jul 16, 2021	96.60	100.68	95.88	99.12
5681	NASDAQ	INO	Thu, Jul 15, 2021	93.36	97.08	92.16	96.00
5680	NASDAQ	INO	Wed, Jul 14, 2021	96.24	98.64	93.90	94.44
5679	NASDAQ	INO	Tue, Jul 13, 2021	97.74	98.46	96.00	96.12
5678	NASDAQ	INO	Mon, Jul 12, 2021	100.80	101.16	97.26	97.92
5677	NASDAQ	INO	Fri, Jul 9, 2021	100.56	100.74	97.80	99.96
5676	NASDAQ	INO	Thu, Jul 8, 2021	95.42	104.64	94.56	100.20
5675	NASDAQ	INO	Wed, Jul 7, 2021	104.76	104.88	96.60	98.28
5674	NASDAQ	INO	Tue, Jul 6, 2021	108.60	109.80	105.24	105.36
5673	NASDAQ	INO	Fri, Jul 2, 2021	113.28	114.12	108.24	108.24
5672	NASDAQ	INO	Thu, Jul 1, 2021	110.75	113.52	108.96	113.52
5671	NASDAQ	INO	Wed, Jun 30, 2021	112.92	113.64	110.16	111.24
5670	NASDAQ	INO	Tue, Jun 29, 2021	113.79	116.04	110.52	113.52
5669	NASDAQ	INO	Mon, Jun 28, 2021	113.40	119.28	110.22	113.40
5668	NASDAQ	INO	Fri, Jun 25, 2021	106.32	110.88	105.72	110.76
5667	NASDAQ	INO	Thu, Jun 24, 2021	105.60	107.40	104.76	106.68
5666	NASDAQ	INO	Wed, Jun 23, 2021	106.32	108.72	102.36	104.28
5665	NASDAQ	INO	Tue, Jun 22, 2021	103.08	104.76	100.56	104.40
5664	NASDAQ	INO	Mon, Jun 21, 2021	102.36	105.24	100.80	103.68
5663	NASDAQ	INO	Fri, Jun 18, 2021	105.12	105.72	101.28	101.88
5662	NASDAQ	INO	Thu, Jun 17, 2021	102.84	108.84	102.24	105.84
5661	NASDAQ	INO	Wed, Jun 16, 2021	102.12	105.36	100.20	102.84
5660	NASDAQ	INO	Tue, Jun 15, 2021	107.16	107.64	102.72	103.56
5659	NASDAQ	INO	Mon, Jun 14, 2021	109.34	109.92	104.76	106.92
5658	NASDAQ	INO	Fri, Jun 11, 2021	111.36	111.36	106.80	109.20
5657	NASDAQ	INO	Thu, Jun 10, 2021	115.07	115.80	106.68	109.80
5656	NASDAQ	INO	Wed, Jun 9, 2021	106.68	123.96	105.60	120.36
5655	NASDAQ	INO	Tue, Jun 8, 2021	103.80	104.28	98.88	103.08
5654	NASDAQ	INO	Mon, Jun 7, 2021	95.64	102.96	95.64	101.28
5653	NASDAQ	INO	Fri, Jun 4, 2021	94.32	97.44	93.86	95.28
5652	NASDAQ	INO	Thu, Jun 3, 2021	94.80	99.00	93.78	94.68
5651	NASDAQ	INO	Wed, Jun 2, 2021	89.52	95.88	88.38	95.52
5650	NASDAQ	INO	Tue, Jun 1, 2021	90.72	92.28	88.68	89.28
5649	NASDAQ	INO	Fri, May 28, 2021	90.88	96.60	89.64	90.60
5648	NASDAQ	INO	Thu, May 27, 2021	88.32	91.56	87.36	90.84
5647	NASDAQ	INO	Wed, May 26, 2021	84.60	88.92	83.76	88.44
5646	NASDAQ	INO	Tue, May 25, 2021	85.92	87.48	83.94	84.48
5645	NASDAQ	INO	Mon, May 24, 2021	84.69	87.24	81.96	85.92
5644	NASDAQ	INO	Fri, May 21, 2021	85.68	86.28	84.36	84.72
5643	NASDAQ	INO	Thu, May 20, 2021	82.80	85.80	81.60	85.56
5642	NASDAQ	INO	Wed, May 19, 2021	84.00	85.32	80.64	82.20
5641	NASDAQ	INO	Tue, May 18, 2021	82.36	87.36	81.00	85.32
5640	NASDAQ	INO	Mon, May 17, 2021	79.44	82.32	78.60	81.60
5639	NASDAQ	INO	Fri, May 14, 2021	74.64	80.58	72.96	78.60
5638	NASDAQ	INO	Thu, May 13, 2021	75.12	76.80	73.08	74.76
5637	NASDAQ	INO	Wed, May 12, 2021	78.96	79.20	73.68	75.60
5636	NASDAQ	INO	Tue, May 11, 2021	70.80	79.32	69.72	77.88
5635	NASDAQ	INO	Mon, May 10, 2021	83.88	86.40	79.32	80.04
5634	NASDAQ	INO	Fri, May 7, 2021	79.20	82.92	79.18	82.20
5633	NASDAQ	INO	Thu, May 6, 2021	78.36	78.36	74.82	78.12
5632	NASDAQ	INO	Wed, May 5, 2021	78.34	80.76	77.28	78.36
5631	NASDAQ	INO	Tue, May 4, 2021	79.32	79.32	75.96	78.36
5630	NASDAQ	INO	Mon, May 3, 2021	82.43	82.92	78.96	79.80
5629	NASDAQ	INO	Fri, Apr 30, 2021	81.84	84.24	81.00	81.72
5628	NASDAQ	INO	Thu, Apr 29, 2021	84.84	86.28	81.60	82.68
5627	NASDAQ	INO	Wed, Apr 28, 2021	85.44	87.00	84.00	84.90
5626	NASDAQ	INO	Tue, Apr 27, 2021	84.84	87.48	83.52	86.04
5625	NASDAQ	INO	Mon, Apr 26, 2021	82.80	88.20	80.88	83.40
5624	NASDAQ	INO	Fri, Apr 23, 2021	79.20	84.48	77.88	82.20
5623	NASDAQ	INO	Thu, Apr 22, 2021	110.76	112.44	107.04	109.56
5622	NASDAQ	INO	Wed, Apr 21, 2021	102.48	109.92	101.88	109.92
5621	NASDAQ	INO	Tue, Apr 20, 2021	105.48	106.92	101.40	103.56
5620	NASDAQ	INO	Mon, Apr 19, 2021	104.25	107.52	103.08	105.72
5619	NASDAQ	INO	Fri, Apr 16, 2021	105.60	107.64	102.36	104.88
5618	NASDAQ	INO	Thu, Apr 15, 2021	117.84	124.44	106.20	108.12
5617	NASDAQ	INO	Wed, Apr 14, 2021	105.60	110.40	104.28	106.08
5616	NASDAQ	INO	Tue, Apr 13, 2021	99.24	105.48	99.12	104.76
5615	NASDAQ	INO	Mon, Apr 12, 2021	104.28	104.76	96.72	98.88
5614	NASDAQ	INO	Fri, Apr 9, 2021	105.24	106.68	103.68	104.64
5613	NASDAQ	INO	Thu, Apr 8, 2021	107.40	107.64	103.92	105.60
5612	NASDAQ	INO	Wed, Apr 7, 2021	107.76	110.16	106.56	106.80
5611	NASDAQ	INO	Tue, Apr 6, 2021	110.14	111.36	106.92	107.40
5610	NASDAQ	INO	Mon, Apr 5, 2021	114.60	116.23	109.20	109.50
5609	NASDAQ	INO	Thu, Apr 1, 2021	112.68	119.52	111.96	113.76
5608	NASDAQ	INO	Wed, Mar 31, 2021	106.68	113.28	104.76	111.36
5607	NASDAQ	INO	Tue, Mar 30, 2021	108.12	108.47	104.52	105.72
5606	NASDAQ	INO	Mon, Mar 29, 2021	108.24	111.00	106.32	108.48
5605	NASDAQ	INO	Fri, Mar 26, 2021	109.44	109.92	106.08	108.36
5604	NASDAQ	INO	Thu, Mar 25, 2021	106.44	110.64	105.36	108.72
5603	NASDAQ	INO	Wed, Mar 24, 2021	115.38	115.38	107.40	107.76
5602	NASDAQ	INO	Tue, Mar 23, 2021	123.00	124.68	113.78	114.12
5601	NASDAQ	INO	Mon, Mar 22, 2021	122.28	124.92	119.88	123.84
5600	NASDAQ	INO	Fri, Mar 19, 2021	120.48	122.88	118.08	121.32
5599	NASDAQ	INO	Thu, Mar 18, 2021	123.00	126.00	116.88	118.08
5598	NASDAQ	INO	Wed, Mar 17, 2021	122.28	126.72	120.84	126.24
5597	NASDAQ	INO	Tue, Mar 16, 2021	124.92	129.78	122.04	125.64
5596	NASDAQ	INO	Mon, Mar 15, 2021	128.04	128.16	123.12	125.40
5595	NASDAQ	INO	Fri, Mar 12, 2021	122.76	126.84	119.28	126.00
5594	NASDAQ	INO	Thu, Mar 11, 2021	122.76	127.14	120.24	126.84
5593	NASDAQ	INO	Wed, Mar 10, 2021	119.04	123.65	117.84	119.76
5592	NASDAQ	INO	Tue, Mar 9, 2021	109.80	119.40	109.32	117.00
5591	NASDAQ	INO	Mon, Mar 8, 2021	110.40	113.40	106.58	106.92
5590	NASDAQ	INO	Fri, Mar 5, 2021	111.24	112.62	100.92	110.28
5589	NASDAQ	INO	Thu, Mar 4, 2021	112.80	117.54	107.04	109.80
5588	NASDAQ	INO	Wed, Mar 3, 2021	120.24	123.48	111.72	114.72
5587	NASDAQ	INO	Tue, Mar 2, 2021	131.52	132.00	120.12	120.24
5586	NASDAQ	INO	Mon, Mar 1, 2021	137.04	142.92	134.88	139.20
5585	NASDAQ	INO	Fri, Feb 26, 2021	138.72	142.18	130.20	133.20
5584	NASDAQ	INO	Thu, Feb 25, 2021	145.08	153.48	136.08	137.88
5583	NASDAQ	INO	Wed, Feb 24, 2021	141.72	146.04	138.00	144.12
5582	NASDAQ	INO	Tue, Feb 23, 2021	145.20	145.68	130.80	140.16
5581	NASDAQ	INO	Mon, Feb 22, 2021	164.16	166.80	153.78	154.56
5580	NASDAQ	INO	Fri, Feb 19, 2021	168.84	172.44	164.40	166.08
5579	NASDAQ	INO	Thu, Feb 18, 2021	178.56	184.08	165.96	167.64
5578	NASDAQ	INO	Wed, Feb 17, 2021	162.60	184.92	159.12	184.38
5577	NASDAQ	INO	Tue, Feb 16, 2021	174.24	179.40	162.96	165.36
5576	NASDAQ	INO	Fri, Feb 12, 2021	185.04	192.96	170.16	170.64
5575	NASDAQ	INO	Thu, Feb 11, 2021	156.84	160.68	152.52	156.00
5574	NASDAQ	INO	Wed, Feb 10, 2021	164.76	168.36	154.20	155.76
5573	NASDAQ	INO	Tue, Feb 9, 2021	166.68	168.12	157.69	165.36
5572	NASDAQ	INO	Mon, Feb 8, 2021	156.00	172.20	151.20	166.44
5571	NASDAQ	INO	Fri, Feb 5, 2021	158.04	160.68	150.12	154.02
5570	NASDAQ	INO	Thu, Feb 4, 2021	174.96	174.96	145.32	151.14
5569	NASDAQ	INO	Wed, Feb 3, 2021	176.76	180.12	163.92	174.72
5568	NASDAQ	INO	Tue, Feb 2, 2021	227.64	228.00	165.84	181.08
5567	NASDAQ	INO	Mon, Feb 1, 2021	165.12	218.40	159.60	203.52
5566	NASDAQ	INO	Fri, Jan 29, 2021	150.36	162.00	142.92	153.00
5565	NASDAQ	INO	Thu, Jan 28, 2021	150.40	160.68	130.92	131.40
5564	NASDAQ	INO	Wed, Jan 27, 2021	126.00	164.16	124.56	150.00
5563	NASDAQ	INO	Tue, Jan 26, 2021	117.60	128.16	114.00	126.96
5562	NASDAQ	INO	Mon, Jan 25, 2021	108.00	117.36	107.10	116.64
5561	NASDAQ	INO	Fri, Jan 22, 2021	108.00	111.60	105.72	108.00
5560	NASDAQ	INO	Thu, Jan 21, 2021	108.12	113.04	105.60	109.20
5559	NASDAQ	INO	Wed, Jan 20, 2021	121.56	123.36	116.04	116.64
5558	NASDAQ	INO	Tue, Jan 19, 2021	118.20	122.28	114.12	121.20
5557	NASDAQ	INO	Fri, Jan 15, 2021	112.08	126.84	111.60	115.92
5556	NASDAQ	INO	Thu, Jan 14, 2021	111.09	113.64	110.22	112.44
5555	NASDAQ	INO	Wed, Jan 13, 2021	108.72	112.80	107.64	110.70
5554	NASDAQ	INO	Tue, Jan 12, 2021	107.76	110.16	105.96	109.20
5553	NASDAQ	INO	Mon, Jan 11, 2021	108.24	109.56	106.20	109.02
5552	NASDAQ	INO	Fri, Jan 8, 2021	112.20	113.52	108.12	110.64
5551	NASDAQ	INO	Thu, Jan 7, 2021	113.16	114.24	110.28	113.28
5550	NASDAQ	INO	Wed, Jan 6, 2021	110.76	115.44	110.04	112.08
5549	NASDAQ	INO	Tue, Jan 5, 2021	118.05	118.68	110.40	111.12
5548	NASDAQ	INO	Mon, Jan 4, 2021	108.60	117.84	105.72	116.76
5547	NASDAQ	INO	Thu, Dec 31, 2020	106.20	111.96	104.52	106.20
5546	NASDAQ	INO	Wed, Dec 30, 2020	108.60	110.28	106.14	108.00
5545	NASDAQ	INO	Tue, Dec 29, 2020	113.88	115.56	103.44	107.04
5544	NASDAQ	INO	Mon, Dec 28, 2020	123.60	124.56	114.12	115.20
5543	NASDAQ	INO	Thu, Dec 24, 2020	131.40	132.36	121.32	123.12
5542	NASDAQ	INO	Wed, Dec 23, 2020	117.12	123.00	114.24	120.84
5541	NASDAQ	INO	Tue, Dec 22, 2020	123.96	124.52	116.88	118.80
5540	NASDAQ	INO	Mon, Dec 21, 2020	123.96	126.00	120.96	123.96
5539	NASDAQ	INO	Fri, Dec 18, 2020	127.08	127.56	123.72	124.68
5538	NASDAQ	INO	Thu, Dec 17, 2020	125.28	129.00	121.92	128.64
5537	NASDAQ	INO	Wed, Dec 16, 2020	129.12	130.08	124.08	125.28
5536	NASDAQ	INO	Tue, Dec 15, 2020	130.08	131.52	125.40	130.98
5535	NASDAQ	INO	Mon, Dec 14, 2020	131.28	132.36	123.24	124.92
5534	NASDAQ	INO	Fri, Dec 11, 2020	136.20	137.52	129.77	132.72
5533	NASDAQ	INO	Thu, Dec 10, 2020	135.91	137.16	132.84	136.32
5532	NASDAQ	INO	Wed, Dec 9, 2020	143.52	144.48	133.44	137.16
5531	NASDAQ	INO	Tue, Dec 8, 2020	144.00	147.12	137.40	143.40
5530	NASDAQ	INO	Mon, Dec 7, 2020	152.12	154.56	143.64	146.04
5529	NASDAQ	INO	Fri, Dec 4, 2020	161.34	167.28	150.66	151.20
5528	NASDAQ	INO	Thu, Dec 3, 2020	146.93	160.56	146.64	150.24
5527	NASDAQ	INO	Wed, Dec 2, 2020	144.24	147.24	139.09	143.64
5526	NASDAQ	INO	Tue, Dec 1, 2020	148.24	163.20	146.40	149.04
5525	NASDAQ	INO	Mon, Nov 30, 2020	147.48	153.48	138.84	146.64
5524	NASDAQ	INO	Fri, Nov 27, 2020	125.88	148.80	125.88	147.12
5523	NASDAQ	INO	Wed, Nov 25, 2020	121.20	133.08	120.60	124.68
5522	NASDAQ	INO	Tue, Nov 24, 2020	121.20	124.68	116.87	121.80
5521	NASDAQ	INO	Mon, Nov 23, 2020	127.56	127.98	120.36	124.56
5520	NASDAQ	INO	Fri, Nov 20, 2020	136.80	138.84	122.76	126.48
5519	NASDAQ	INO	Thu, Nov 19, 2020	135.48	137.64	131.04	132.24
5518	NASDAQ	INO	Wed, Nov 18, 2020	133.32	137.40	129.72	132.48
5517	NASDAQ	INO	Tue, Nov 17, 2020	147.60	149.16	139.20	140.40
5516	NASDAQ	INO	Mon, Nov 16, 2020	150.72	155.28	140.04	154.20
5515	NASDAQ	INO	Fri, Nov 13, 2020	136.68	138.07	129.84	134.64
5514	NASDAQ	INO	Thu, Nov 12, 2020	131.40	148.80	129.60	136.32
5513	NASDAQ	INO	Wed, Nov 11, 2020	130.44	131.52	121.44	128.64
5512	NASDAQ	INO	Tue, Nov 10, 2020	107.88	139.20	106.80	138.12
5511	NASDAQ	INO	Mon, Nov 9, 2020	116.52	117.36	99.12	102.00
5510	NASDAQ	INO	Fri, Nov 6, 2020	127.20	128.16	123.12	126.36
5509	NASDAQ	INO	Thu, Nov 5, 2020	135.00	135.00	127.80	129.60
5508	NASDAQ	INO	Wed, Nov 4, 2020	122.52	131.76	122.52	130.92
5507	NASDAQ	INO	Tue, Nov 3, 2020	121.86	123.24	118.32	122.64
5506	NASDAQ	INO	Mon, Nov 2, 2020	119.29	122.88	117.84	120.24
5505	NASDAQ	INO	Fri, Oct 30, 2020	124.56	127.08	116.64	118.20
5504	NASDAQ	INO	Thu, Oct 29, 2020	131.88	132.96	125.40	125.88
5503	NASDAQ	INO	Wed, Oct 28, 2020	129.72	132.60	123.72	131.04
5502	NASDAQ	INO	Tue, Oct 27, 2020	125.58	134.40	124.20	133.32
5501	NASDAQ	INO	Mon, Oct 26, 2020	128.04	131.16	124.09	125.40
5500	NASDAQ	INO	Fri, Oct 23, 2020	134.52	135.36	127.80	131.40
5499	NASDAQ	INO	Thu, Oct 22, 2020	124.44	136.20	123.36	134.88
5498	NASDAQ	INO	Wed, Oct 21, 2020	131.28	132.00	125.64	126.00
5497	NASDAQ	INO	Tue, Oct 20, 2020	137.16	137.50	126.84	132.00
5496	NASDAQ	INO	Mon, Oct 19, 2020	142.80	143.76	135.00	136.20
5495	NASDAQ	INO	Fri, Oct 16, 2020	146.40	147.22	141.72	142.20
5494	NASDAQ	INO	Thu, Oct 15, 2020	144.84	146.88	138.84	146.52
5493	NASDAQ	INO	Wed, Oct 14, 2020	154.92	155.88	144.72	145.56
5492	NASDAQ	INO	Tue, Oct 13, 2020	149.28	156.96	148.92	153.84
5491	NASDAQ	INO	Mon, Oct 12, 2020	147.00	152.22	146.04	149.16
5490	NASDAQ	INO	Fri, Oct 9, 2020	149.40	149.95	143.40	147.72
5489	NASDAQ	INO	Thu, Oct 8, 2020	152.28	153.60	148.20	149.76
5488	NASDAQ	INO	Wed, Oct 7, 2020	152.52	154.08	144.96	150.96
5487	NASDAQ	INO	Tue, Oct 6, 2020	142.68	157.32	142.68	148.92
5486	NASDAQ	INO	Mon, Oct 5, 2020	141.12	143.28	134.52	143.28
5485	NASDAQ	INO	Fri, Oct 2, 2020	142.20	146.40	138.36	139.80
5484	NASDAQ	INO	Thu, Oct 1, 2020	140.88	145.20	137.04	140.88
5483	NASDAQ	INO	Wed, Sep 30, 2020	134.40	142.08	133.20	139.20
5482	NASDAQ	INO	Tue, Sep 29, 2020	143.16	150.60	135.48	135.72
5481	NASDAQ	INO	Mon, Sep 28, 2020	127.56	165.60	123.36	145.68
5480	NASDAQ	INO	Fri, Sep 25, 2020	190.20	203.52	190.20	203.28
5479	NASDAQ	INO	Thu, Sep 24, 2020	179.04	192.00	174.00	184.44
5478	NASDAQ	INO	Wed, Sep 23, 2020	194.52	204.00	182.76	191.64
5477	NASDAQ	INO	Tue, Sep 22, 2020	215.04	224.28	198.96	203.76
5476	NASDAQ	INO	Mon, Sep 21, 2020	203.40	221.40	198.00	212.28
5475	NASDAQ	INO	Fri, Sep 18, 2020	185.40	221.64	178.69	204.00
5474	NASDAQ	INO	Thu, Sep 17, 2020	198.72	214.68	171.60	188.04
5473	NASDAQ	INO	Wed, Sep 16, 2020	172.56	222.60	168.96	222.24
5472	NASDAQ	INO	Tue, Sep 15, 2020	138.12	171.12	138.12	163.56
5471	NASDAQ	INO	Mon, Sep 14, 2020	123.00	136.56	122.76	135.84
5470	NASDAQ	INO	Fri, Sep 11, 2020	117.48	123.60	114.96	120.96
5469	NASDAQ	INO	Thu, Sep 10, 2020	123.60	125.40	115.92	116.64
5468	NASDAQ	INO	Wed, Sep 9, 2020	120.12	142.68	119.16	123.30
5467	NASDAQ	INO	Tue, Sep 8, 2020	122.40	122.88	109.80	115.32
5466	NASDAQ	INO	Fri, Sep 4, 2020	118.20	121.68	105.36	114.84
5465	NASDAQ	INO	Thu, Sep 3, 2020	123.12	130.54	117.36	118.20
5464	NASDAQ	INO	Wed, Sep 2, 2020	133.99	137.04	120.12	127.56
5463	NASDAQ	INO	Tue, Sep 1, 2020	139.20	144.84	134.64	136.92
5462	NASDAQ	INO	Mon, Aug 31, 2020	147.42	152.40	142.92	143.88
5461	NASDAQ	INO	Fri, Aug 28, 2020	141.60	148.80	135.96	144.72
5460	NASDAQ	INO	Thu, Aug 27, 2020	147.40	152.28	139.20	141.72
5459	NASDAQ	INO	Wed, Aug 26, 2020	151.08	157.08	148.32	152.76
5458	NASDAQ	INO	Tue, Aug 25, 2020	140.76	156.96	139.20	151.44
5457	NASDAQ	INO	Mon, Aug 24, 2020	159.24	160.28	143.16	146.88
5456	NASDAQ	INO	Fri, Aug 21, 2020	175.20	177.36	165.96	169.20
5455	NASDAQ	INO	Thu, Aug 20, 2020	173.16	180.36	171.20	178.32
5454	NASDAQ	INO	Wed, Aug 19, 2020	171.96	177.96	170.52	173.64
5453	NASDAQ	INO	Tue, Aug 18, 2020	177.60	180.88	169.20	170.22
5452	NASDAQ	INO	Mon, Aug 17, 2020	177.72	180.48	166.80	180.48
5451	NASDAQ	INO	Fri, Aug 14, 2020	176.16	192.72	174.12	177.42
5450	NASDAQ	INO	Thu, Aug 13, 2020	161.64	177.00	161.40	172.68
5449	NASDAQ	INO	Wed, Aug 12, 2020	179.52	182.28	148.88	165.00
5448	NASDAQ	INO	Tue, Aug 11, 2020	198.00	200.40	174.00	175.44
5447	NASDAQ	INO	Mon, Aug 10, 2020	235.44	235.92	218.76	227.88
5446	NASDAQ	INO	Fri, Aug 7, 2020	242.16	252.60	238.80	242.64
5445	NASDAQ	INO	Thu, Aug 6, 2020	259.32	262.08	237.36	243.96
5444	NASDAQ	INO	Wed, Aug 5, 2020	242.88	265.56	237.84	261.48
5443	NASDAQ	INO	Tue, Aug 4, 2020	244.56	252.72	237.84	243.78
5442	NASDAQ	INO	Mon, Aug 3, 2020	234.84	248.40	224.64	248.28
5441	NASDAQ	INO	Fri, Jul 31, 2020	248.16	252.29	231.48	233.28
5440	NASDAQ	INO	Thu, Jul 30, 2020	254.52	275.16	241.60	248.76
5439	NASDAQ	INO	Wed, Jul 29, 2020	253.56	256.92	228.84	233.76
5438	NASDAQ	INO	Tue, Jul 28, 2020	245.52	273.36	244.20	249.48
5437	NASDAQ	INO	Mon, Jul 27, 2020	276.24	276.60	240.84	252.96
5436	NASDAQ	INO	Fri, Jul 24, 2020	276.60	276.60	258.24	262.92
5435	NASDAQ	INO	Thu, Jul 23, 2020	307.80	314.76	289.80	294.96
5434	NASDAQ	INO	Wed, Jul 22, 2020	311.16	320.76	301.32	314.28
5433	NASDAQ	INO	Tue, Jul 21, 2020	306.72	335.40	295.92	324.60
5432	NASDAQ	INO	Mon, Jul 20, 2020	323.64	330.00	289.20	304.44
5431	NASDAQ	INO	Fri, Jul 17, 2020	303.60	333.48	302.76	323.64
5430	NASDAQ	INO	Thu, Jul 16, 2020	283.80	295.80	277.92	294.84
5429	NASDAQ	INO	Wed, Jul 15, 2020	304.80	305.76	281.64	294.12
5428	NASDAQ	INO	Tue, Jul 14, 2020	324.12	337.68	295.67	314.52
5427	NASDAQ	INO	Mon, Jul 13, 2020	281.64	342.49	281.16	307.44
5426	NASDAQ	INO	Fri, Jul 10, 2020	277.56	283.80	271.80	280.56
5425	NASDAQ	INO	Thu, Jul 9, 2020	276.00	294.28	274.92	279.24
5424	NASDAQ	INO	Wed, Jul 8, 2020	273.60	292.68	270.36	281.52
5423	NASDAQ	INO	Tue, Jul 7, 2020	252.00	299.88	249.00	289.08
5422	NASDAQ	INO	Mon, Jul 6, 2020	259.44	262.44	234.36	251.16
5421	NASDAQ	INO	Thu, Jul 2, 2020	238.92	269.76	238.80	257.40
5420	NASDAQ	INO	Wed, Jul 1, 2020	273.00	291.24	220.20	236.76
5419	NASDAQ	INO	Tue, Jun 30, 2020	324.48	360.00	283.08	323.40
5418	NASDAQ	INO	Mon, Jun 29, 2020	339.84	380.52	319.20	380.28
5417	NASDAQ	INO	Fri, Jun 26, 2020	379.68	405.48	295.20	359.76
5416	NASDAQ	INO	Thu, Jun 25, 2020	309.48	378.84	304.08	375.00
5415	NASDAQ	INO	Wed, Jun 24, 2020	265.44	307.20	247.56	286.44
5414	NASDAQ	INO	Tue, Jun 23, 2020	201.12	272.16	192.12	258.84
5413	NASDAQ	INO	Mon, Jun 22, 2020	174.00	183.84	172.82	183.60
5412	NASDAQ	INO	Fri, Jun 19, 2020	173.16	176.88	169.32	171.24
5411	NASDAQ	INO	Thu, Jun 18, 2020	164.04	174.00	163.32	172.08
5410	NASDAQ	INO	Wed, Jun 17, 2020	164.32	170.28	161.64	165.84
5409	NASDAQ	INO	Tue, Jun 16, 2020	170.76	171.48	159.12	166.80
5408	NASDAQ	INO	Mon, Jun 15, 2020	157.80	170.22	157.80	169.80
5407	NASDAQ	INO	Fri, Jun 12, 2020	151.32	160.80	150.60	156.24
5406	NASDAQ	INO	Thu, Jun 11, 2020	155.04	160.20	144.24	146.16
5405	NASDAQ	INO	Wed, Jun 10, 2020	157.20	163.56	155.40	160.68
5404	NASDAQ	INO	Tue, Jun 9, 2020	144.00	158.40	142.80	153.12
5403	NASDAQ	INO	Mon, Jun 8, 2020	142.20	145.20	133.56	144.36
5402	NASDAQ	INO	Fri, Jun 5, 2020	145.32	147.84	135.12	143.16
5401	NASDAQ	INO	Thu, Jun 4, 2020	149.34	154.62	140.76	142.56
5400	NASDAQ	INO	Wed, Jun 3, 2020	166.80	171.84	145.20	149.16
5399	NASDAQ	INO	Tue, Jun 2, 2020	174.24	174.60	165.00	172.08
5398	NASDAQ	INO	Mon, Jun 1, 2020	177.36	183.00	171.00	178.32
5397	NASDAQ	INO	Fri, May 29, 2020	162.60	179.04	159.96	177.00
5396	NASDAQ	INO	Thu, May 28, 2020	153.24	167.40	153.00	160.20
5395	NASDAQ	INO	Wed, May 27, 2020	168.00	168.60	147.36	158.28
5394	NASDAQ	INO	Tue, May 26, 2020	170.52	180.84	169.79	173.52
5393	NASDAQ	INO	Fri, May 22, 2020	170.94	175.08	158.64	168.96
5392	NASDAQ	INO	Thu, May 21, 2020	186.48	187.13	166.80	170.88
5391	NASDAQ	INO	Wed, May 20, 2020	199.08	203.04	180.00	189.48
5390	NASDAQ	INO	Tue, May 19, 2020	169.56	181.44	164.04	174.72
5389	NASDAQ	INO	Mon, May 18, 2020	164.28	174.84	162.00	170.04
5388	NASDAQ	INO	Fri, May 15, 2020	158.04	166.20	154.92	161.16
5387	NASDAQ	INO	Thu, May 14, 2020	164.16	169.08	153.42	163.80
5386	NASDAQ	INO	Wed, May 13, 2020	161.04	166.20	141.72	160.44
5385	NASDAQ	INO	Tue, May 12, 2020	140.28	162.00	139.32	154.80
5384	NASDAQ	INO	Mon, May 11, 2020	134.58	144.60	132.36	142.80
5383	NASDAQ	INO	Fri, May 8, 2020	125.40	131.64	123.42	130.26
5382	NASDAQ	INO	Thu, May 7, 2020	125.04	131.76	121.80	128.40
5381	NASDAQ	INO	Wed, May 6, 2020	124.63	127.68	118.32	125.64
5380	NASDAQ	INO	Tue, May 5, 2020	136.20	139.08	123.96	127.68
5379	NASDAQ	INO	Mon, May 4, 2020	121.44	136.08	116.52	134.76
5378	NASDAQ	INO	Fri, May 1, 2020	132.00	141.00	114.36	123.36
5377	NASDAQ	INO	Thu, Apr 30, 2020	158.40	161.04	139.20	144.36
5376	NASDAQ	INO	Wed, Apr 29, 2020	167.76	170.88	156.24	164.88
5375	NASDAQ	INO	Tue, Apr 28, 2020	172.44	172.66	151.20	165.00
5374	NASDAQ	INO	Mon, Apr 27, 2020	189.42	198.00	153.12	164.40
5373	NASDAQ	INO	Fri, Apr 24, 2020	151.20	180.96	144.00	175.08
5372	NASDAQ	INO	Thu, Apr 23, 2020	158.16	163.56	138.24	144.36
5371	NASDAQ	INO	Wed, Apr 22, 2020	126.96	142.80	123.84	140.52
5370	NASDAQ	INO	Tue, Apr 21, 2020	114.24	124.80	103.32	118.80
5369	NASDAQ	INO	Mon, Apr 20, 2020	97.68	118.26	97.20	108.60
5368	NASDAQ	INO	Fri, Apr 17, 2020	96.00	100.68	90.48	99.12
5367	NASDAQ	INO	Thu, Apr 16, 2020	91.32	94.68	88.32	94.68
5366	NASDAQ	INO	Wed, Apr 15, 2020	86.64	87.96	82.56	85.68
5365	NASDAQ	INO	Tue, Apr 14, 2020	94.08	94.32	88.44	89.28
5364	NASDAQ	INO	Mon, Apr 13, 2020	96.96	97.68	90.36	93.12
5363	NASDAQ	INO	Thu, Apr 9, 2020	100.80	102.00	96.12	97.44
5362	NASDAQ	INO	Wed, Apr 8, 2020	99.48	102.36	97.56	99.84
5361	NASDAQ	INO	Tue, Apr 7, 2020	105.00	110.43	95.16	99.24
5360	NASDAQ	INO	Mon, Apr 6, 2020	101.76	104.16	93.84	101.28
5359	NASDAQ	INO	Fri, Apr 3, 2020	87.72	95.29	86.88	92.88
5358	NASDAQ	INO	Thu, Apr 2, 2020	91.56	91.80	85.20	90.24
5357	NASDAQ	INO	Wed, Apr 1, 2020	87.84	97.08	85.08	92.40
5356	NASDAQ	INO	Tue, Mar 31, 2020	95.28	96.57	87.00	89.28
5355	NASDAQ	INO	Mon, Mar 30, 2020	110.40	111.84	91.20	96.24
5354	NASDAQ	INO	Fri, Mar 27, 2020	87.24	101.04	86.52	99.84
5353	NASDAQ	INO	Thu, Mar 26, 2020	80.64	88.68	79.56	85.80
5352	NASDAQ	INO	Wed, Mar 25, 2020	83.16	83.40	78.84	80.16
5351	NASDAQ	INO	Tue, Mar 24, 2020	87.72	88.80	80.52	85.08
5350	NASDAQ	INO	Mon, Mar 23, 2020	88.68	89.28	78.36	79.44
5349	NASDAQ	INO	Fri, Mar 20, 2020	84.60	92.16	78.00	86.64
5348	NASDAQ	INO	Thu, Mar 19, 2020	88.68	89.16	73.20	77.88
5347	NASDAQ	INO	Wed, Mar 18, 2020	83.04	91.44	79.20	89.28
5346	NASDAQ	INO	Tue, Mar 17, 2020	81.84	94.20	78.00	88.08
5345	NASDAQ	INO	Mon, Mar 16, 2020	72.72	77.70	61.56	73.56
5344	NASDAQ	INO	Fri, Mar 13, 2020	95.88	103.56	79.20	86.40
5343	NASDAQ	INO	Thu, Mar 12, 2020	131.40	143.16	102.24	114.00
5342	NASDAQ	INO	Wed, Mar 11, 2020	82.20	103.20	76.08	100.44
5341	NASDAQ	INO	Tue, Mar 10, 2020	112.80	130.56	66.00	68.40
5340	NASDAQ	INO	Mon, Mar 9, 2020	226.80	232.32	102.36	117.96
5339	NASDAQ	INO	Fri, Mar 6, 2020	129.72	192.00	128.16	169.08
5338	NASDAQ	INO	Thu, Mar 5, 2020	96.36	121.20	90.18	117.60
5337	NASDAQ	INO	Wed, Mar 4, 2020	101.28	112.80	88.08	96.30
5336	NASDAQ	INO	Tue, Mar 3, 2020	61.44	89.76	58.08	89.40
5335	NASDAQ	INO	Mon, Mar 2, 2020	52.80	54.00	45.96	52.68
5334	NASDAQ	INO	Fri, Feb 28, 2020	57.48	58.68	47.16	51.36
5333	NASDAQ	INO	Thu, Feb 27, 2020	53.28	60.00	49.20	52.32
5332	NASDAQ	INO	Wed, Feb 26, 2020	45.60	48.48	44.76	47.88
5331	NASDAQ	INO	Tue, Feb 25, 2020	48.24	48.81	43.20	44.82
5330	NASDAQ	INO	Mon, Feb 24, 2020	49.20	50.40	45.96	47.52
5329	NASDAQ	INO	Fri, Feb 21, 2020	44.76	46.56	42.84	44.94
5328	NASDAQ	INO	Thu, Feb 20, 2020	45.12	45.48	42.84	43.68
5327	NASDAQ	INO	Wed, Feb 19, 2020	50.52	51.48	43.32	45.72
5326	NASDAQ	INO	Tue, Feb 18, 2020	53.40	54.60	49.92	50.64
5325	NASDAQ	INO	Fri, Feb 14, 2020	52.68	54.00	48.84	49.80
5324	NASDAQ	INO	Thu, Feb 13, 2020	44.64	48.60	43.20	46.32
5323	NASDAQ	INO	Wed, Feb 12, 2020	40.80	41.76	39.48	40.08
5322	NASDAQ	INO	Tue, Feb 11, 2020	41.04	41.40	39.12	40.68
5321	NASDAQ	INO	Mon, Feb 10, 2020	39.96	47.04	39.00	41.76
5320	NASDAQ	INO	Fri, Feb 7, 2020	40.32	40.68	37.68	38.28
5319	NASDAQ	INO	Thu, Feb 6, 2020	42.60	42.72	39.00	40.44
5318	NASDAQ	INO	Wed, Feb 5, 2020	42.00	44.52	40.80	42.72
5317	NASDAQ	INO	Tue, Feb 4, 2020	44.88	46.80	39.96	44.52
5316	NASDAQ	INO	Mon, Feb 3, 2020	52.32	53.64	44.52	46.92
5315	NASDAQ	INO	Fri, Jan 31, 2020	57.60	57.72	51.60	54.36
5314	NASDAQ	INO	Thu, Jan 30, 2020	58.32	58.56	54.00	55.92
5313	NASDAQ	INO	Wed, Jan 29, 2020	53.88	54.60	47.04	49.32
5312	NASDAQ	INO	Tue, Jan 28, 2020	68.04	68.16	51.36	52.32
5311	NASDAQ	INO	Mon, Jan 27, 2020	67.20	71.40	61.20	63.84
5310	NASDAQ	INO	Fri, Jan 24, 2020	53.88	56.40	49.44	50.88
5309	NASDAQ	INO	Thu, Jan 23, 2020	46.62	49.20	43.32	46.08
5308	NASDAQ	INO	Wed, Jan 22, 2020	42.60	42.72	39.96	41.28
5307	NASDAQ	INO	Tue, Jan 21, 2020	42.24	45.00	40.68	42.72
5306	NASDAQ	INO	Fri, Jan 17, 2020	41.28	41.28	38.76	39.48
5305	NASDAQ	INO	Thu, Jan 16, 2020	40.80	41.10	39.84	40.80
5304	NASDAQ	INO	Wed, Jan 15, 2020	39.60	41.16	38.76	40.20
5303	NASDAQ	INO	Tue, Jan 14, 2020	40.08	41.28	39.42	39.48
5302	NASDAQ	INO	Mon, Jan 13, 2020	37.68	41.40	36.84	39.72
5301	NASDAQ	INO	Fri, Jan 10, 2020	38.16	38.19	36.48	37.32
5300	NASDAQ	INO	Thu, Jan 9, 2020	37.80	38.22	36.48	37.20
5299	NASDAQ	INO	Wed, Jan 8, 2020	38.28	38.40	36.78	37.68
5298	NASDAQ	INO	Tue, Jan 7, 2020	37.92	38.28	36.48	37.80
5297	NASDAQ	INO	Mon, Jan 6, 2020	36.24	37.92	35.40	37.68
5296	NASDAQ	INO	Fri, Jan 3, 2020	37.20	39.00	35.40	35.76
5295	NASDAQ	INO	Thu, Jan 2, 2020	40.68	40.68	36.72	38.52
5294	NASDAQ	INO	Tue, Dec 31, 2019	40.56	41.28	39.48	39.60
5293	NASDAQ	INO	Mon, Dec 30, 2019	40.44	42.48	40.35	40.80
5292	NASDAQ	INO	Fri, Dec 27, 2019	42.36	42.84	39.72	40.08
5291	NASDAQ	INO	Thu, Dec 26, 2019	42.84	43.92	41.88	42.60
5290	NASDAQ	INO	Tue, Dec 24, 2019	45.36	45.96	42.96	44.28
5289	NASDAQ	INO	Mon, Dec 23, 2019	39.60	45.24	38.64	44.64
5288	NASDAQ	INO	Fri, Dec 20, 2019	42.48	42.94	37.44	39.60
5287	NASDAQ	INO	Thu, Dec 19, 2019	34.20	41.64	33.72	41.28
5286	NASDAQ	INO	Wed, Dec 18, 2019	31.56	32.40	30.84	31.56
5285	NASDAQ	INO	Tue, Dec 17, 2019	31.92	31.92	30.72	31.56
5284	NASDAQ	INO	Mon, Dec 16, 2019	32.88	33.60	31.44	31.56
5283	NASDAQ	INO	Fri, Dec 13, 2019	32.52	33.00	31.80	32.64
5282	NASDAQ	INO	Thu, Dec 12, 2019	31.32	32.88	31.26	32.52
5281	NASDAQ	INO	Wed, Dec 11, 2019	30.84	31.80	30.60	31.68
5280	NASDAQ	INO	Tue, Dec 10, 2019	29.28	30.96	29.06	30.84
5279	NASDAQ	INO	Mon, Dec 9, 2019	28.32	30.48	28.20	29.52
5278	NASDAQ	INO	Fri, Dec 6, 2019	27.72	28.92	27.36	28.62
5277	NASDAQ	INO	Thu, Dec 5, 2019	29.52	29.88	27.72	27.96
5276	NASDAQ	INO	Wed, Dec 4, 2019	31.08	31.44	29.40	29.64
5275	NASDAQ	INO	Tue, Dec 3, 2019	29.16	30.96	29.16	30.54
5274	NASDAQ	INO	Mon, Dec 2, 2019	30.24	30.84	28.92	30.12
5273	NASDAQ	INO	Fri, Nov 29, 2019	30.00	31.44	29.88	30.24
5272	NASDAQ	INO	Wed, Nov 27, 2019	30.24	31.56	30.24	31.08
5271	NASDAQ	INO	Tue, Nov 26, 2019	31.32	32.40	30.12	30.24
5270	NASDAQ	INO	Mon, Nov 25, 2019	30.12	31.74	30.12	31.26
5269	NASDAQ	INO	Fri, Nov 22, 2019	30.00	30.36	29.40	30.00
5268	NASDAQ	INO	Thu, Nov 21, 2019	29.76	30.24	28.80	30.00
5267	NASDAQ	INO	Wed, Nov 20, 2019	28.44	30.00	28.44	29.40
5266	NASDAQ	INO	Tue, Nov 19, 2019	27.24	30.36	27.24	28.44
5265	NASDAQ	INO	Mon, Nov 18, 2019	28.44	28.52	27.00	27.36
5264	NASDAQ	INO	Fri, Nov 15, 2019	27.00	28.68	26.40	28.20
5263	NASDAQ	INO	Thu, Nov 14, 2019	27.60	27.84	26.28	26.40
5262	NASDAQ	INO	Wed, Nov 13, 2019	28.68	28.68	26.40	27.72
5261	NASDAQ	INO	Tue, Nov 12, 2019	29.04	30.48	28.32	29.28
5260	NASDAQ	INO	Mon, Nov 11, 2019	29.76	30.00	28.92	29.40
5259	NASDAQ	INO	Fri, Nov 8, 2019	30.48	31.32	29.52	30.24
5258	NASDAQ	INO	Thu, Nov 7, 2019	30.12	31.68	29.40	30.90
5257	NASDAQ	INO	Wed, Nov 6, 2019	30.60	30.60	29.40	30.12
5256	NASDAQ	INO	Tue, Nov 5, 2019	33.84	34.20	29.40	30.36
5255	NASDAQ	INO	Mon, Nov 4, 2019	27.48	29.40	27.36	28.56
5254	NASDAQ	INO	Fri, Nov 1, 2019	25.56	27.48	25.44	27.36
5253	NASDAQ	INO	Thu, Oct 31, 2019	26.28	26.28	25.08	25.56
5252	NASDAQ	INO	Wed, Oct 30, 2019	26.40	26.52	25.56	26.28
5251	NASDAQ	INO	Tue, Oct 29, 2019	27.96	28.68	26.28	26.40
5250	NASDAQ	INO	Mon, Oct 28, 2019	28.44	28.92	26.88	27.84
5249	NASDAQ	INO	Fri, Oct 25, 2019	28.20	28.80	27.60	28.44
5248	NASDAQ	INO	Thu, Oct 24, 2019	28.08	28.44	27.23	27.60
5247	NASDAQ	INO	Wed, Oct 23, 2019	27.24	28.08	26.76	27.84
5246	NASDAQ	INO	Tue, Oct 22, 2019	28.08	28.95	27.00	27.24
5245	NASDAQ	INO	Mon, Oct 21, 2019	27.24	28.26	26.83	27.84
5244	NASDAQ	INO	Fri, Oct 18, 2019	28.08	28.80	26.76	27.00
5243	NASDAQ	INO	Thu, Oct 17, 2019	30.12	30.24	27.12	28.32
5242	NASDAQ	INO	Wed, Oct 16, 2019	26.88	30.60	26.76	30.12
5241	NASDAQ	INO	Tue, Oct 15, 2019	25.44	27.00	25.44	26.88
5240	NASDAQ	INO	Mon, Oct 14, 2019	26.16	26.52	25.32	25.56
5239	NASDAQ	INO	Fri, Oct 11, 2019	26.16	27.36	26.16	26.16
5238	NASDAQ	INO	Thu, Oct 10, 2019	24.96	26.16	24.72	25.92
5237	NASDAQ	INO	Wed, Oct 9, 2019	24.48	24.87	24.12	24.72
5236	NASDAQ	INO	Tue, Oct 8, 2019	24.72	25.14	24.24	24.48
5235	NASDAQ	INO	Mon, Oct 7, 2019	24.84	25.80	24.60	25.20
5234	NASDAQ	INO	Fri, Oct 4, 2019	24.60	25.56	24.06	25.20
5233	NASDAQ	INO	Thu, Oct 3, 2019	24.72	25.08	24.00	24.96
5232	NASDAQ	INO	Wed, Oct 2, 2019	23.76	25.20	22.98	24.60
5231	NASDAQ	INO	Tue, Oct 1, 2019	24.84	25.56	23.52	23.64
5230	NASDAQ	INO	Mon, Sep 30, 2019	25.44	25.56	24.48	24.60
5229	NASDAQ	INO	Fri, Sep 27, 2019	24.96	25.44	24.48	25.32
5228	NASDAQ	INO	Thu, Sep 26, 2019	25.68	25.95	24.60	25.08
5227	NASDAQ	INO	Wed, Sep 25, 2019	26.88	27.06	25.80	25.80
5226	NASDAQ	INO	Tue, Sep 24, 2019	27.60	28.44	26.28	26.28
5225	NASDAQ	INO	Mon, Sep 23, 2019	29.52	29.84	27.72	27.96
5224	NASDAQ	INO	Fri, Sep 20, 2019	29.04	30.18	28.98	29.76
5223	NASDAQ	INO	Thu, Sep 19, 2019	30.00	30.42	29.16	29.16
5222	NASDAQ	INO	Wed, Sep 18, 2019	30.00	30.48	28.92	30.12
5221	NASDAQ	INO	Tue, Sep 17, 2019	32.40	32.71	29.16	30.12
5220	NASDAQ	INO	Mon, Sep 16, 2019	30.72	32.40	30.36	32.28
5219	NASDAQ	INO	Fri, Sep 13, 2019	31.20	32.04	30.60	31.08
5218	NASDAQ	INO	Thu, Sep 12, 2019	31.32	31.56	29.64	31.32
5217	NASDAQ	INO	Wed, Sep 11, 2019	29.28	31.56	28.85	31.44
5216	NASDAQ	INO	Tue, Sep 10, 2019	26.52	29.28	26.28	28.92
5215	NASDAQ	INO	Mon, Sep 9, 2019	25.68	26.52	25.55	26.28
5214	NASDAQ	INO	Fri, Sep 6, 2019	25.80	25.86	25.32	25.56
5213	NASDAQ	INO	Thu, Sep 5, 2019	25.56	26.28	24.96	25.80
5212	NASDAQ	INO	Wed, Sep 4, 2019	25.08	25.56	24.36	24.84
5211	NASDAQ	INO	Tue, Sep 3, 2019	25.44	26.40	24.60	24.84
5210	NASDAQ	INO	Fri, Aug 30, 2019	26.64	27.00	25.20	25.92
5209	NASDAQ	INO	Thu, Aug 29, 2019	26.76	27.48	26.16	26.52
5208	NASDAQ	INO	Wed, Aug 28, 2019	25.32	27.48	25.12	26.40
5207	NASDAQ	INO	Tue, Aug 27, 2019	26.28	26.52	24.60	25.68
5206	NASDAQ	INO	Mon, Aug 26, 2019	26.40	27.00	25.44	26.28
5205	NASDAQ	INO	Fri, Aug 23, 2019	27.24	28.32	25.80	26.16
5204	NASDAQ	INO	Thu, Aug 22, 2019	28.32	28.44	26.76	27.60
5203	NASDAQ	INO	Wed, Aug 21, 2019	29.04	29.04	27.60	28.32
5202	NASDAQ	INO	Tue, Aug 20, 2019	29.04	29.40	28.56	28.80
5201	NASDAQ	INO	Mon, Aug 19, 2019	28.56	29.52	27.96	29.16
5200	NASDAQ	INO	Fri, Aug 16, 2019	26.64	28.74	26.52	28.44
5199	NASDAQ	INO	Thu, Aug 15, 2019	27.36	28.20	25.80	26.28
5198	NASDAQ	INO	Wed, Aug 14, 2019	27.84	28.32	27.00	27.36
5197	NASDAQ	INO	Tue, Aug 13, 2019	28.20	29.40	27.84	28.44
5196	NASDAQ	INO	Mon, Aug 12, 2019	29.40	29.52	28.08	28.44
5195	NASDAQ	INO	Fri, Aug 9, 2019	29.04	31.20	29.04	29.88
5194	NASDAQ	INO	Thu, Aug 8, 2019	30.36	31.92	30.00	30.48
5193	NASDAQ	INO	Wed, Aug 7, 2019	29.76	30.60	29.73	30.36
5192	NASDAQ	INO	Tue, Aug 6, 2019	32.76	33.00	29.28	30.72
5191	NASDAQ	INO	Mon, Aug 5, 2019	31.20	32.88	30.84	32.64
5190	NASDAQ	INO	Fri, Aug 2, 2019	33.24	33.59	31.20	31.92
5189	NASDAQ	INO	Thu, Aug 1, 2019	33.00	34.44	32.16	32.88
5188	NASDAQ	INO	Wed, Jul 31, 2019	34.32	35.04	33.00	33.12
5187	NASDAQ	INO	Tue, Jul 30, 2019	33.12	34.32	32.76	34.08
5186	NASDAQ	INO	Mon, Jul 29, 2019	33.24	33.72	33.00	33.48
5185	NASDAQ	INO	Fri, Jul 26, 2019	32.52	33.84	32.52	33.36
5184	NASDAQ	INO	Thu, Jul 25, 2019	32.88	33.24	31.56	32.16
5183	NASDAQ	INO	Wed, Jul 24, 2019	32.16	33.36	31.56	33.12
5182	NASDAQ	INO	Tue, Jul 23, 2019	33.84	34.44	31.20	32.28
5181	NASDAQ	INO	Mon, Jul 22, 2019	33.60	34.32	33.18	33.84
5180	NASDAQ	INO	Fri, Jul 19, 2019	34.32	35.34	33.48	33.48
5179	NASDAQ	INO	Thu, Jul 18, 2019	32.52	34.68	32.41	34.56
5178	NASDAQ	INO	Wed, Jul 17, 2019	33.12	33.72	30.00	32.52
5177	NASDAQ	INO	Tue, Jul 16, 2019	35.52	36.24	35.04	36.00
5176	NASDAQ	INO	Mon, Jul 15, 2019	36.00	36.24	35.04	35.52
5175	NASDAQ	INO	Fri, Jul 12, 2019	35.40	36.18	34.56	35.88
5174	NASDAQ	INO	Thu, Jul 11, 2019	36.00	36.36	34.92	35.16
5173	NASDAQ	INO	Wed, Jul 10, 2019	36.12	36.48	35.52	36.12
5172	NASDAQ	INO	Tue, Jul 9, 2019	35.64	36.60	35.40	36.00
5171	NASDAQ	INO	Mon, Jul 8, 2019	36.24	36.84	35.16	35.76
5170	NASDAQ	INO	Fri, Jul 5, 2019	36.00	36.48	35.40	36.24
5169	NASDAQ	INO	Wed, Jul 3, 2019	36.12	36.44	35.40	36.12
5168	NASDAQ	INO	Tue, Jul 2, 2019	36.24	36.66	35.28	35.82
5167	NASDAQ	INO	Mon, Jul 1, 2019	35.88	36.24	35.28	36.00
5166	NASDAQ	INO	Fri, Jun 28, 2019	35.04	36.24	34.26	35.28
5165	NASDAQ	INO	Thu, Jun 27, 2019	36.00	37.08	34.44	35.04
5164	NASDAQ	INO	Wed, Jun 26, 2019	31.68	36.48	31.44	36.24
5163	NASDAQ	INO	Tue, Jun 25, 2019	29.04	31.56	28.44	30.24
5162	NASDAQ	INO	Mon, Jun 24, 2019	31.92	31.92	28.92	29.04
5161	NASDAQ	INO	Fri, Jun 21, 2019	31.92	32.16	27.84	31.44
5160	NASDAQ	INO	Thu, Jun 20, 2019	31.80	32.52	31.08	31.92
5159	NASDAQ	INO	Wed, Jun 19, 2019	31.92	32.04	31.02	31.44
5158	NASDAQ	INO	Tue, Jun 18, 2019	31.08	32.40	30.96	31.68
5157	NASDAQ	INO	Mon, Jun 17, 2019	29.40	30.96	28.56	30.96
5156	NASDAQ	INO	Fri, Jun 14, 2019	30.36	30.36	28.86	28.92
5155	NASDAQ	INO	Thu, Jun 13, 2019	29.88	30.36	28.80	30.36
5154	NASDAQ	INO	Wed, Jun 12, 2019	29.04	30.24	28.74	29.88
5153	NASDAQ	INO	Tue, Jun 11, 2019	30.00	30.48	28.20	29.16
5152	NASDAQ	INO	Mon, Jun 10, 2019	29.52	30.72	29.52	29.88
5151	NASDAQ	INO	Fri, Jun 7, 2019	27.48	29.40	27.12	29.40
5150	NASDAQ	INO	Thu, Jun 6, 2019	29.16	29.88	27.36	27.48
5149	NASDAQ	INO	Wed, Jun 5, 2019	30.12	30.30	28.20	28.44
5148	NASDAQ	INO	Tue, Jun 4, 2019	29.40	32.04	28.08	30.00
5147	NASDAQ	INO	Mon, Jun 3, 2019	28.80	29.04	25.80	28.44
5146	NASDAQ	INO	Fri, May 31, 2019	33.12	33.48	28.32	28.68
5145	NASDAQ	INO	Thu, May 30, 2019	36.48	36.60	33.60	33.72
5144	NASDAQ	INO	Wed, May 29, 2019	34.32	37.20	33.00	36.72
5143	NASDAQ	INO	Tue, May 28, 2019	39.12	39.25	37.56	37.68
5142	NASDAQ	INO	Fri, May 24, 2019	38.64	39.72	38.16	39.12
5141	NASDAQ	INO	Thu, May 23, 2019	39.84	40.53	38.46	39.00
5140	NASDAQ	INO	Wed, May 22, 2019	41.40	41.88	39.96	40.20
5139	NASDAQ	INO	Tue, May 21, 2019	39.84	41.40	39.84	41.40
5138	NASDAQ	INO	Mon, May 20, 2019	39.60	40.32	39.00	39.72
5137	NASDAQ	INO	Fri, May 17, 2019	40.80	41.28	39.24	40.08
5136	NASDAQ	INO	Thu, May 16, 2019	42.00	42.48	40.80	41.04
5135	NASDAQ	INO	Wed, May 15, 2019	42.12	42.52	41.04	41.88
5134	NASDAQ	INO	Tue, May 14, 2019	43.20	43.44	42.00	42.48
5133	NASDAQ	INO	Mon, May 13, 2019	43.80	44.28	42.24	42.84
5132	NASDAQ	INO	Fri, May 10, 2019	43.92	45.36	43.68	44.76
5131	NASDAQ	INO	Thu, May 9, 2019	46.20	47.28	44.88	46.44
5130	NASDAQ	INO	Wed, May 8, 2019	44.88	46.80	44.76	46.80
5129	NASDAQ	INO	Tue, May 7, 2019	46.92	47.40	44.40	44.52
5128	NASDAQ	INO	Mon, May 6, 2019	45.60	47.76	44.59	47.40
5127	NASDAQ	INO	Fri, May 3, 2019	44.88	46.68	44.76	46.68
5126	NASDAQ	INO	Thu, May 2, 2019	44.40	44.88	42.72	44.88
5125	NASDAQ	INO	Wed, May 1, 2019	45.12	45.60	43.92	44.16
5124	NASDAQ	INO	Tue, Apr 30, 2019	45.60	46.20	44.40	45.12
5123	NASDAQ	INO	Mon, Apr 29, 2019	46.56	47.28	45.72	45.84
5122	NASDAQ	INO	Fri, Apr 26, 2019	45.72	47.28	45.36	47.04
5121	NASDAQ	INO	Thu, Apr 25, 2019	45.72	46.80	45.36	46.08
5120	NASDAQ	INO	Wed, Apr 24, 2019	46.56	46.56	45.00	45.60
5119	NASDAQ	INO	Tue, Apr 23, 2019	45.60	46.68	45.30	46.32
5118	NASDAQ	INO	Mon, Apr 22, 2019	44.52	45.90	44.40	45.60
5117	NASDAQ	INO	Thu, Apr 18, 2019	45.00	45.44	43.32	44.76
5116	NASDAQ	INO	Wed, Apr 17, 2019	47.64	47.95	44.52	44.64
5115	NASDAQ	INO	Tue, Apr 16, 2019	48.12	48.24	46.92	47.16
5114	NASDAQ	INO	Mon, Apr 15, 2019	49.20	49.56	46.92	47.88
5113	NASDAQ	INO	Fri, Apr 12, 2019	49.08	49.68	47.88	49.20
5112	NASDAQ	INO	Thu, Apr 11, 2019	48.60	49.32	47.64	48.96
5111	NASDAQ	INO	Wed, Apr 10, 2019	47.40	48.60	47.16	48.48
5110	NASDAQ	INO	Tue, Apr 9, 2019	48.36	48.72	47.10	47.16
5109	NASDAQ	INO	Mon, Apr 8, 2019	48.48	48.60	46.61	48.36
5108	NASDAQ	INO	Fri, Apr 5, 2019	47.16	48.60	46.68	47.52
5107	NASDAQ	INO	Thu, Apr 4, 2019	46.32	46.92	45.48	46.68
5106	NASDAQ	INO	Wed, Apr 3, 2019	44.64	46.44	44.52	46.32
5105	NASDAQ	INO	Tue, Apr 2, 2019	44.28	45.24	43.92	44.40
5104	NASDAQ	INO	Mon, Apr 1, 2019	45.36	45.96	43.92	44.28
5103	NASDAQ	INO	Fri, Mar 29, 2019	44.04	44.88	43.32	44.76
5102	NASDAQ	INO	Thu, Mar 28, 2019	43.32	43.92	42.72	43.68
5101	NASDAQ	INO	Wed, Mar 27, 2019	44.88	44.88	43.32	43.44
5100	NASDAQ	INO	Tue, Mar 26, 2019	45.60	45.60	44.04	44.76
5099	NASDAQ	INO	Mon, Mar 25, 2019	43.32	44.28	42.12	43.44
5098	NASDAQ	INO	Fri, Mar 22, 2019	44.40	44.52	42.24	43.44
5097	NASDAQ	INO	Thu, Mar 21, 2019	46.08	46.92	42.48	44.64
5096	NASDAQ	INO	Wed, Mar 20, 2019	43.20	44.16	42.84	43.20
5095	NASDAQ	INO	Tue, Mar 19, 2019	42.24	43.44	41.76	43.20
5094	NASDAQ	INO	Mon, Mar 18, 2019	42.60	43.20	41.28	42.24
5093	NASDAQ	INO	Fri, Mar 15, 2019	43.44	43.44	41.88	42.24
5092	NASDAQ	INO	Thu, Mar 14, 2019	43.20	43.68	43.08	43.44
5091	NASDAQ	INO	Wed, Mar 13, 2019	40.20	44.04	36.24	43.80
5090	NASDAQ	INO	Tue, Mar 12, 2019	42.60	42.72	40.20	42.72
5089	NASDAQ	INO	Mon, Mar 11, 2019	40.32	42.36	39.72	42.24
5088	NASDAQ	INO	Fri, Mar 8, 2019	42.00	42.48	39.96	40.08
5087	NASDAQ	INO	Thu, Mar 7, 2019	41.04	42.60	39.72	42.60
5086	NASDAQ	INO	Wed, Mar 6, 2019	43.44	43.68	40.32	41.04
5085	NASDAQ	INO	Tue, Mar 5, 2019	44.16	44.40	43.20	43.32
5084	NASDAQ	INO	Mon, Mar 4, 2019	45.60	45.72	43.08	44.04
5083	NASDAQ	INO	Fri, Mar 1, 2019	44.28	45.60	43.96	45.48
5082	NASDAQ	INO	Thu, Feb 28, 2019	44.64	44.88	43.80	43.92
5081	NASDAQ	INO	Wed, Feb 27, 2019	44.64	45.24	44.04	44.76
5080	NASDAQ	INO	Tue, Feb 26, 2019	45.24	45.72	44.76	44.88
5079	NASDAQ	INO	Mon, Feb 25, 2019	44.88	45.84	44.40	45.36
5078	NASDAQ	INO	Fri, Feb 22, 2019	44.52	44.88	43.92	44.76
5077	NASDAQ	INO	Thu, Feb 21, 2019	45.24	47.04	44.40	44.52
5076	NASDAQ	INO	Wed, Feb 20, 2019	44.40	45.36	43.56	45.00
5075	NASDAQ	INO	Tue, Feb 19, 2019	44.88	45.00	43.56	44.28
5074	NASDAQ	INO	Fri, Feb 15, 2019	45.60	47.40	44.16	44.40
5073	NASDAQ	INO	Thu, Feb 14, 2019	45.00	45.84	44.16	44.28
5072	NASDAQ	INO	Wed, Feb 13, 2019	56.52	56.76	55.68	56.16
5071	NASDAQ	INO	Tue, Feb 12, 2019	55.80	57.03	55.44	56.28
5070	NASDAQ	INO	Mon, Feb 11, 2019	55.68	56.16	54.12	55.56
5069	NASDAQ	INO	Fri, Feb 8, 2019	56.04	56.94	54.72	55.32
5068	NASDAQ	INO	Thu, Feb 7, 2019	55.92	57.48	54.84	56.16
5067	NASDAQ	INO	Wed, Feb 6, 2019	56.40	56.94	55.44	56.16
5066	NASDAQ	INO	Tue, Feb 5, 2019	58.20	59.52	55.80	56.28
5065	NASDAQ	INO	Mon, Feb 4, 2019	59.76	59.76	57.72	58.20
5064	NASDAQ	INO	Fri, Feb 1, 2019	60.12	60.48	58.44	59.52
5063	NASDAQ	INO	Thu, Jan 31, 2019	60.48	61.08	59.52	60.12
5062	NASDAQ	INO	Wed, Jan 30, 2019	56.64	60.54	56.16	60.48
5061	NASDAQ	INO	Tue, Jan 29, 2019	57.72	57.96	55.62	56.52
5060	NASDAQ	INO	Mon, Jan 28, 2019	60.60	61.20	57.60	57.72
5059	NASDAQ	INO	Fri, Jan 25, 2019	60.36	61.32	59.88	61.20
5058	NASDAQ	INO	Thu, Jan 24, 2019	60.24	61.20	58.92	60.12
5057	NASDAQ	INO	Wed, Jan 23, 2019	60.00	60.36	57.00	57.36
5056	NASDAQ	INO	Tue, Jan 22, 2019	60.84	60.90	58.80	60.00
5055	NASDAQ	INO	Fri, Jan 18, 2019	59.64	61.20	59.10	61.08
5054	NASDAQ	INO	Thu, Jan 17, 2019	58.68	61.20	58.56	60.96
5053	NASDAQ	INO	Wed, Jan 16, 2019	57.00	59.28	56.64	58.92
5052	NASDAQ	INO	Tue, Jan 15, 2019	54.60	56.88	54.12	56.76
5051	NASDAQ	INO	Mon, Jan 14, 2019	57.84	58.14	54.00	54.12
5050	NASDAQ	INO	Fri, Jan 11, 2019	56.88	58.44	55.32	58.08
5049	NASDAQ	INO	Thu, Jan 10, 2019	56.52	57.24	55.92	57.12
5048	NASDAQ	INO	Wed, Jan 9, 2019	57.00	57.48	56.16	56.88
5047	NASDAQ	INO	Tue, Jan 8, 2019	59.64	60.36	55.92	57.00
5046	NASDAQ	INO	Mon, Jan 7, 2019	56.28	59.52	55.80	59.16
5045	NASDAQ	INO	Fri, Jan 4, 2019	52.20	55.80	51.48	55.20
5044	NASDAQ	INO	Thu, Jan 3, 2019	50.52	51.96	50.28	51.36
5043	NASDAQ	INO	Wed, Jan 2, 2019	47.16	50.76	46.92	50.64
5042	NASDAQ	INO	Mon, Dec 31, 2018	48.12	49.20	47.16	48.00
5041	NASDAQ	INO	Fri, Dec 28, 2018	47.16	49.08	46.44	48.00
5040	NASDAQ	INO	Thu, Dec 27, 2018	48.48	50.04	45.60	47.52
5039	NASDAQ	INO	Wed, Dec 26, 2018	47.28	48.84	45.00	48.84
5038	NASDAQ	INO	Mon, Dec 24, 2018	46.20	49.20	45.90	47.04
5037	NASDAQ	INO	Fri, Dec 21, 2018	51.24	51.24	45.72	46.68
5036	NASDAQ	INO	Thu, Dec 20, 2018	53.76	54.36	50.40	51.00
5035	NASDAQ	INO	Wed, Dec 19, 2018	54.00	57.12	52.80	53.40
5034	NASDAQ	INO	Tue, Dec 18, 2018	57.24	57.72	53.64	54.24
5033	NASDAQ	INO	Mon, Dec 17, 2018	58.32	60.12	56.64	56.64
5032	NASDAQ	INO	Fri, Dec 14, 2018	60.72	61.20	58.08	58.32
5031	NASDAQ	INO	Thu, Dec 13, 2018	63.72	63.84	60.96	61.20
5030	NASDAQ	INO	Wed, Dec 12, 2018	62.52	64.56	62.52	63.72
5029	NASDAQ	INO	Tue, Dec 11, 2018	63.00	63.96	61.08	62.28
5028	NASDAQ	INO	Mon, Dec 10, 2018	62.04	62.64	60.24	62.28
5027	NASDAQ	INO	Fri, Dec 7, 2018	63.12	64.02	61.80	61.92
5026	NASDAQ	INO	Thu, Dec 6, 2018	62.64	65.16	61.44	63.12
5025	NASDAQ	INO	Tue, Dec 4, 2018	64.80	65.52	62.40	62.64
5024	NASDAQ	INO	Mon, Dec 3, 2018	65.52	65.64	63.60	64.92
5023	NASDAQ	INO	Fri, Nov 30, 2018	63.84	64.32	63.18	64.20
5022	NASDAQ	INO	Thu, Nov 29, 2018	64.80	65.52	63.41	64.20
5021	NASDAQ	INO	Wed, Nov 28, 2018	63.48	65.16	62.76	65.16
5020	NASDAQ	INO	Tue, Nov 27, 2018	63.36	64.44	61.92	63.12
5019	NASDAQ	INO	Mon, Nov 26, 2018	63.12	65.28	63.12	63.60
5018	NASDAQ	INO	Fri, Nov 23, 2018	60.84	63.12	60.84	62.04
5017	NASDAQ	INO	Wed, Nov 21, 2018	61.20	62.04	60.36	61.56
5016	NASDAQ	INO	Tue, Nov 20, 2018	58.80	61.32	58.44	60.36
5015	NASDAQ	INO	Mon, Nov 19, 2018	60.96	61.80	59.16	60.12
5014	NASDAQ	INO	Fri, Nov 16, 2018	59.76	61.80	59.64	61.44
5013	NASDAQ	INO	Thu, Nov 15, 2018	58.68	60.36	57.60	60.36
5012	NASDAQ	INO	Wed, Nov 14, 2018	59.28	60.36	57.12	58.92
5011	NASDAQ	INO	Tue, Nov 13, 2018	59.28	60.00	57.48	58.08
5010	NASDAQ	INO	Mon, Nov 12, 2018	64.32	64.32	58.68	59.04
5009	NASDAQ	INO	Fri, Nov 9, 2018	60.00	66.00	58.32	63.48
5008	NASDAQ	INO	Thu, Nov 8, 2018	62.88	63.96	61.44	62.28
5007	NASDAQ	INO	Wed, Nov 7, 2018	60.96	62.88	60.60	62.76
5006	NASDAQ	INO	Tue, Nov 6, 2018	61.32	61.80	60.00	60.36
5005	NASDAQ	INO	Mon, Nov 5, 2018	61.92	62.76	59.88	61.68
5004	NASDAQ	INO	Fri, Nov 2, 2018	60.96	63.39	60.90	61.80
5003	NASDAQ	INO	Thu, Nov 1, 2018	59.52	61.56	59.52	60.72
5002	NASDAQ	INO	Wed, Oct 31, 2018	60.24	60.72	59.04	59.16
5001	NASDAQ	INO	Tue, Oct 30, 2018	59.04	61.44	58.32	59.64
5000	NASDAQ	INO	Mon, Oct 29, 2018	60.72	61.56	57.96	59.16
4999	NASDAQ	INO	Fri, Oct 26, 2018	59.16	61.68	58.20	60.48
4998	NASDAQ	INO	Thu, Oct 25, 2018	57.84	60.96	57.84	60.12
4997	NASDAQ	INO	Wed, Oct 24, 2018	62.88	62.88	57.48	57.48
4996	NASDAQ	INO	Tue, Oct 23, 2018	62.28	63.48	59.64	62.64
4995	NASDAQ	INO	Mon, Oct 22, 2018	65.76	67.73	62.76	63.12
4994	NASDAQ	INO	Fri, Oct 19, 2018	66.48	68.16	64.92	65.28
4993	NASDAQ	INO	Thu, Oct 18, 2018	66.24	67.56	65.34	66.24
4992	NASDAQ	INO	Wed, Oct 17, 2018	67.08	67.68	64.74	66.48
4991	NASDAQ	INO	Tue, Oct 16, 2018	64.32	67.32	63.84	66.96
4990	NASDAQ	INO	Mon, Oct 15, 2018	67.56	67.68	62.88	64.08
4989	NASDAQ	INO	Fri, Oct 12, 2018	63.36	64.08	61.44	63.48
4988	NASDAQ	INO	Thu, Oct 11, 2018	61.08	65.04	60.36	62.52
4987	NASDAQ	INO	Wed, Oct 10, 2018	63.00	64.08	60.96	61.08
4986	NASDAQ	INO	Tue, Oct 9, 2018	64.20	65.59	63.24	63.24
4985	NASDAQ	INO	Mon, Oct 8, 2018	66.96	67.20	63.96	64.44
4984	NASDAQ	INO	Fri, Oct 5, 2018	68.16	69.24	63.60	66.00
4983	NASDAQ	INO	Thu, Oct 4, 2018	72.12	72.12	67.92	68.16
4982	NASDAQ	INO	Wed, Oct 3, 2018	73.92	74.64	70.56	72.84
4981	NASDAQ	INO	Tue, Oct 2, 2018	67.44	75.60	67.44	73.32
4980	NASDAQ	INO	Mon, Oct 1, 2018	67.20	67.92	63.96	64.20
4979	NASDAQ	INO	Fri, Sep 28, 2018	66.60	68.39	65.28	66.72
4978	NASDAQ	INO	Thu, Sep 27, 2018	63.36	67.20	63.00	66.96
4977	NASDAQ	INO	Wed, Sep 26, 2018	61.56	64.02	61.08	63.00
4976	NASDAQ	INO	Tue, Sep 25, 2018	58.08	61.20	57.84	60.60
4975	NASDAQ	INO	Mon, Sep 24, 2018	56.52	58.32	56.16	58.08
4974	NASDAQ	INO	Fri, Sep 21, 2018	58.80	59.40	56.28	56.76
4973	NASDAQ	INO	Thu, Sep 20, 2018	58.32	58.92	57.54	58.80
4972	NASDAQ	INO	Wed, Sep 19, 2018	58.68	59.52	57.60	57.84
4971	NASDAQ	INO	Tue, Sep 18, 2018	57.36	58.92	57.00	58.44
4970	NASDAQ	INO	Mon, Sep 17, 2018	61.20	61.20	57.00	57.84
4969	NASDAQ	INO	Fri, Sep 14, 2018	63.12	63.12	60.12	60.60
4968	NASDAQ	INO	Thu, Sep 13, 2018	64.80	65.88	62.76	63.12
4967	NASDAQ	INO	Wed, Sep 12, 2018	64.92	65.28	63.36	64.68
4966	NASDAQ	INO	Tue, Sep 11, 2018	65.16	66.36	64.02	65.28
4965	NASDAQ	INO	Mon, Sep 10, 2018	64.68	66.60	62.64	65.40
4964	NASDAQ	INO	Fri, Sep 7, 2018	63.36	66.00	62.16	64.56
4963	NASDAQ	INO	Thu, Sep 6, 2018	66.96	67.20	62.64	63.72
4962	NASDAQ	INO	Wed, Sep 5, 2018	65.16	67.80	63.36	66.48
4961	NASDAQ	INO	Tue, Sep 4, 2018	64.20	65.64	63.00	65.16
4960	NASDAQ	INO	Fri, Aug 31, 2018	60.72	63.96	60.42	63.12
4959	NASDAQ	INO	Thu, Aug 30, 2018	59.76	61.56	59.52	60.72
4958	NASDAQ	INO	Wed, Aug 29, 2018	58.08	60.31	57.84	60.00
4957	NASDAQ	INO	Tue, Aug 28, 2018	60.36	61.08	57.78	57.96
4956	NASDAQ	INO	Mon, Aug 27, 2018	60.72	62.28	60.00	60.48
4955	NASDAQ	INO	Fri, Aug 24, 2018	59.64	61.08	58.92	60.72
4954	NASDAQ	INO	Thu, Aug 23, 2018	57.72	60.96	57.60	59.64
4953	NASDAQ	INO	Wed, Aug 22, 2018	54.12	58.32	53.28	57.96
4952	NASDAQ	INO	Tue, Aug 21, 2018	52.44	54.48	52.08	54.48
4951	NASDAQ	INO	Mon, Aug 20, 2018	52.92	53.04	51.60	52.68
4950	NASDAQ	INO	Fri, Aug 17, 2018	53.64	54.00	52.80	53.16
4949	NASDAQ	INO	Thu, Aug 16, 2018	54.36	54.84	52.32	54.00
4948	NASDAQ	INO	Wed, Aug 15, 2018	53.88	55.20	52.56	53.16
4947	NASDAQ	INO	Tue, Aug 14, 2018	53.28	54.42	53.22	53.88
4946	NASDAQ	INO	Mon, Aug 13, 2018	53.64	54.00	52.62	53.04
4945	NASDAQ	INO	Fri, Aug 10, 2018	52.20	53.76	51.61	53.52
4944	NASDAQ	INO	Thu, Aug 9, 2018	53.52	54.96	52.20	52.32
4943	NASDAQ	INO	Wed, Aug 8, 2018	51.00	54.78	50.40	53.76
4942	NASDAQ	INO	Tue, Aug 7, 2018	47.76	49.32	47.22	48.24
4941	NASDAQ	INO	Mon, Aug 6, 2018	47.52	47.76	46.20	47.04
4940	NASDAQ	INO	Fri, Aug 3, 2018	47.88	48.48	46.92	47.28
4939	NASDAQ	INO	Thu, Aug 2, 2018	47.40	48.12	46.44	47.64
4938	NASDAQ	INO	Wed, Aug 1, 2018	48.00	48.84	47.28	47.40
4937	NASDAQ	INO	Tue, Jul 31, 2018	49.08	49.44	47.64	48.12
4936	NASDAQ	INO	Mon, Jul 30, 2018	47.76	49.20	47.16	48.72
4935	NASDAQ	INO	Fri, Jul 27, 2018	49.44	49.44	46.68	47.76
4934	NASDAQ	INO	Thu, Jul 26, 2018	50.88	50.88	49.20	49.56
4933	NASDAQ	INO	Wed, Jul 25, 2018	50.64	51.60	50.04	51.00
4932	NASDAQ	INO	Tue, Jul 24, 2018	52.08	52.20	50.40	51.00
4931	NASDAQ	INO	Mon, Jul 23, 2018	51.72	51.84	50.16	51.72
4930	NASDAQ	INO	Fri, Jul 20, 2018	51.84	52.32	50.88	51.84
4929	NASDAQ	INO	Thu, Jul 19, 2018	51.12	52.02	50.04	51.84
4928	NASDAQ	INO	Wed, Jul 18, 2018	52.08	52.56	50.52	51.48
4927	NASDAQ	INO	Tue, Jul 17, 2018	49.56	51.48	49.50	51.48
4926	NASDAQ	INO	Mon, Jul 16, 2018	51.00	51.48	48.84	49.56
4925	NASDAQ	INO	Fri, Jul 13, 2018	53.40	53.88	51.24	51.24
4924	NASDAQ	INO	Thu, Jul 12, 2018	53.52	54.24	52.80	53.64
4923	NASDAQ	INO	Wed, Jul 11, 2018	53.16	54.24	52.20	53.64
4922	NASDAQ	INO	Tue, Jul 10, 2018	53.52	53.76	52.74	53.28
4921	NASDAQ	INO	Mon, Jul 9, 2018	53.28	54.25	52.38	53.52
4920	NASDAQ	INO	Fri, Jul 6, 2018	49.92	52.92	49.33	52.92
4919	NASDAQ	INO	Thu, Jul 5, 2018	50.28	50.76	49.08	49.68
4918	NASDAQ	INO	Tue, Jul 3, 2018	49.80	50.40	48.60	50.40
4917	NASDAQ	INO	Mon, Jul 2, 2018	46.80	49.56	45.48	49.56
4916	NASDAQ	INO	Fri, Jun 29, 2018	48.48	48.96	46.08	47.04
4915	NASDAQ	INO	Thu, Jun 28, 2018	46.92	48.36	43.68	46.56
4914	NASDAQ	INO	Wed, Jun 27, 2018	49.44	50.70	46.68	46.68
4913	NASDAQ	INO	Tue, Jun 26, 2018	49.32	50.10	48.24	48.84
4912	NASDAQ	INO	Mon, Jun 25, 2018	51.48	51.48	48.84	49.08
4911	NASDAQ	INO	Fri, Jun 22, 2018	50.64	52.20	49.80	50.88
4910	NASDAQ	INO	Thu, Jun 21, 2018	52.20	52.68	49.80	50.28
4909	NASDAQ	INO	Wed, Jun 20, 2018	53.52	53.52	51.24	52.20
4908	NASDAQ	INO	Tue, Jun 19, 2018	52.68	53.34	51.12	51.12
4907	NASDAQ	INO	Mon, Jun 18, 2018	53.76	54.48	52.32	53.16
4906	NASDAQ	INO	Fri, Jun 15, 2018	54.12	54.60	53.28	53.88
4905	NASDAQ	INO	Thu, Jun 14, 2018	54.12	54.84	53.04	54.60
4904	NASDAQ	INO	Wed, Jun 13, 2018	54.00	54.96	53.28	54.00
4903	NASDAQ	INO	Tue, Jun 12, 2018	53.76	54.36	52.98	54.00
4902	NASDAQ	INO	Mon, Jun 11, 2018	53.28	54.24	53.22	53.76
4901	NASDAQ	INO	Fri, Jun 8, 2018	53.88	54.36	53.16	53.28
4900	NASDAQ	INO	Thu, Jun 7, 2018	54.84	55.08	53.52	53.52
4899	NASDAQ	INO	Wed, Jun 6, 2018	54.72	55.80	54.24	54.60
4898	NASDAQ	INO	Tue, Jun 5, 2018	55.44	56.22	54.60	54.72
4897	NASDAQ	INO	Mon, Jun 4, 2018	55.68	56.04	54.12	55.44
4896	NASDAQ	INO	Fri, Jun 1, 2018	57.36	57.36	55.44	55.80
4895	NASDAQ	INO	Thu, May 31, 2018	56.28	57.36	55.21	57.12
4894	NASDAQ	INO	Wed, May 30, 2018	55.20	56.40	54.48	56.16
4893	NASDAQ	INO	Tue, May 29, 2018	56.28	58.26	54.60	55.08
4892	NASDAQ	INO	Fri, May 25, 2018	57.84	58.80	57.36	58.80
4891	NASDAQ	INO	Thu, May 24, 2018	58.08	58.68	57.48	58.08
4890	NASDAQ	INO	Wed, May 23, 2018	57.72	58.62	57.72	58.32
4889	NASDAQ	INO	Tue, May 22, 2018	57.72	59.28	57.60	58.08
4888	NASDAQ	INO	Mon, May 21, 2018	60.48	60.61	57.24	57.72
4887	NASDAQ	INO	Fri, May 18, 2018	61.20	61.44	58.92	59.88
4886	NASDAQ	INO	Thu, May 17, 2018	61.56	62.76	59.52	60.48
4885	NASDAQ	INO	Wed, May 16, 2018	60.00	61.80	59.76	61.20
4884	NASDAQ	INO	Tue, May 15, 2018	60.00	62.04	57.84	60.00
4883	NASDAQ	INO	Mon, May 14, 2018	54.72	57.00	54.60	56.76
4882	NASDAQ	INO	Fri, May 11, 2018	52.80	54.96	52.68	54.72
4881	NASDAQ	INO	Thu, May 10, 2018	54.12	54.96	51.84	52.68
4880	NASDAQ	INO	Wed, May 9, 2018	55.80	58.56	55.79	57.96
4879	NASDAQ	INO	Tue, May 8, 2018	55.44	56.40	54.96	56.16
4878	NASDAQ	INO	Mon, May 7, 2018	54.96	56.28	54.96	55.32
4877	NASDAQ	INO	Fri, May 4, 2018	53.40	55.32	53.40	54.48
4876	NASDAQ	INO	Thu, May 3, 2018	54.00	54.96	53.16	53.64
4875	NASDAQ	INO	Wed, May 2, 2018	53.16	55.32	52.86	54.00
4874	NASDAQ	INO	Tue, May 1, 2018	52.56	53.40	51.96	53.40
4873	NASDAQ	INO	Mon, Apr 30, 2018	53.64	53.88	52.56	52.68
4872	NASDAQ	INO	Fri, Apr 27, 2018	53.76	54.60	52.44	53.28
4871	NASDAQ	INO	Thu, Apr 26, 2018	54.00	55.56	53.40	53.64
4870	NASDAQ	INO	Wed, Apr 25, 2018	54.72	55.08	53.40	53.52
4869	NASDAQ	INO	Tue, Apr 24, 2018	55.92	56.40	53.40	54.72
4868	NASDAQ	INO	Mon, Apr 23, 2018	56.04	57.24	54.72	56.04
4867	NASDAQ	INO	Fri, Apr 20, 2018	55.32	56.76	54.96	55.68
4866	NASDAQ	INO	Thu, Apr 19, 2018	58.92	59.27	55.56	55.56
4865	NASDAQ	INO	Wed, Apr 18, 2018	60.60	61.08	58.68	58.80
4864	NASDAQ	INO	Tue, Apr 17, 2018	59.16	60.84	58.26	60.24
4863	NASDAQ	INO	Mon, Apr 16, 2018	60.84	60.96	58.80	58.80
4862	NASDAQ	INO	Fri, Apr 13, 2018	61.92	62.40	60.00	60.72
4861	NASDAQ	INO	Thu, Apr 12, 2018	59.16	63.23	59.16	61.92
4860	NASDAQ	INO	Wed, Apr 11, 2018	58.80	60.96	58.08	58.80
4859	NASDAQ	INO	Tue, Apr 10, 2018	56.76	57.54	55.92	57.12
4858	NASDAQ	INO	Mon, Apr 9, 2018	56.16	57.00	55.26	56.04
4857	NASDAQ	INO	Fri, Apr 6, 2018	57.36	57.72	55.08	55.44
4856	NASDAQ	INO	Thu, Apr 5, 2018	57.36	58.20	56.40	57.60
4855	NASDAQ	INO	Wed, Apr 4, 2018	54.36	57.48	54.01	57.36
4854	NASDAQ	INO	Tue, Apr 3, 2018	53.64	55.44	52.68	55.44
4853	NASDAQ	INO	Mon, Apr 2, 2018	56.40	56.82	52.56	53.04
4852	NASDAQ	INO	Thu, Mar 29, 2018	56.76	57.84	55.93	56.52
4851	NASDAQ	INO	Wed, Mar 28, 2018	56.64	57.48	55.62	56.52
4850	NASDAQ	INO	Tue, Mar 27, 2018	56.88	58.80	56.28	56.76
4849	NASDAQ	INO	Mon, Mar 26, 2018	58.20	58.68	55.55	56.76
4848	NASDAQ	INO	Fri, Mar 23, 2018	62.88	63.00	57.06	57.24
4847	NASDAQ	INO	Thu, Mar 22, 2018	60.96	64.56	60.48	63.00
4846	NASDAQ	INO	Wed, Mar 21, 2018	59.76	61.80	58.32	61.20
4845	NASDAQ	INO	Tue, Mar 20, 2018	64.20	66.36	59.16	60.00
4844	NASDAQ	INO	Mon, Mar 19, 2018	61.44	62.88	60.12	61.32
4843	NASDAQ	INO	Fri, Mar 16, 2018	58.20	63.60	57.96	61.80
4842	NASDAQ	INO	Thu, Mar 15, 2018	55.80	58.80	51.48	58.08
4841	NASDAQ	INO	Wed, Mar 14, 2018	55.80	56.28	52.08	53.64
4840	NASDAQ	INO	Tue, Mar 13, 2018	56.52	57.96	54.12	54.48
4839	NASDAQ	INO	Mon, Mar 12, 2018	54.48	56.64	53.10	56.16
4838	NASDAQ	INO	Fri, Mar 9, 2018	54.00	54.48	52.80	54.12
4837	NASDAQ	INO	Thu, Mar 8, 2018	53.40	53.88	52.20	53.52
4836	NASDAQ	INO	Wed, Mar 7, 2018	52.08	53.34	51.36	53.28
4835	NASDAQ	INO	Tue, Mar 6, 2018	51.72	52.80	50.40	52.68
4834	NASDAQ	INO	Mon, Mar 5, 2018	50.16	51.72	50.16	51.48
4833	NASDAQ	INO	Fri, Mar 2, 2018	48.36	50.64	48.36	50.52
4832	NASDAQ	INO	Thu, Mar 1, 2018	49.32	50.88	47.76	48.96
4831	NASDAQ	INO	Wed, Feb 28, 2018	49.56	50.76	49.08	49.20
4830	NASDAQ	INO	Tue, Feb 27, 2018	51.48	51.88	49.44	49.56
4829	NASDAQ	INO	Mon, Feb 26, 2018	51.12	51.72	50.52	51.36
4828	NASDAQ	INO	Fri, Feb 23, 2018	50.16	51.36	49.32	50.88
4827	NASDAQ	INO	Thu, Feb 22, 2018	51.12	51.36	49.68	50.16
4826	NASDAQ	INO	Wed, Feb 21, 2018	50.64	51.60	50.04	50.64
4825	NASDAQ	INO	Tue, Feb 20, 2018	49.92	51.48	49.80	50.64
4824	NASDAQ	INO	Fri, Feb 16, 2018	49.56	52.08	49.44	50.40
4823	NASDAQ	INO	Thu, Feb 15, 2018	50.28	50.76	48.84	49.32
4822	NASDAQ	INO	Wed, Feb 14, 2018	49.32	50.52	48.72	50.16
4821	NASDAQ	INO	Tue, Feb 13, 2018	48.60	49.80	47.64	49.44
4820	NASDAQ	INO	Mon, Feb 12, 2018	49.56	50.52	48.00	48.60
4819	NASDAQ	INO	Fri, Feb 9, 2018	49.32	49.32	45.12	48.84
4818	NASDAQ	INO	Thu, Feb 8, 2018	50.88	52.08	48.72	48.72
4817	NASDAQ	INO	Wed, Feb 7, 2018	50.64	51.60	50.04	51.12
4816	NASDAQ	INO	Tue, Feb 6, 2018	48.48	50.88	47.16	50.64
4815	NASDAQ	INO	Mon, Feb 5, 2018	50.88	51.84	49.20	49.20
4814	NASDAQ	INO	Fri, Feb 2, 2018	52.80	53.04	50.88	51.00
4813	NASDAQ	INO	Thu, Feb 1, 2018	54.96	55.20	52.44	53.04
4812	NASDAQ	INO	Wed, Jan 31, 2018	56.88	57.84	54.36	54.72
4811	NASDAQ	INO	Tue, Jan 30, 2018	57.36	57.72	54.60	56.64
4810	NASDAQ	INO	Mon, Jan 29, 2018	60.84	61.38	57.66	58.20
4809	NASDAQ	INO	Fri, Jan 26, 2018	61.68	63.12	59.88	60.60
4808	NASDAQ	INO	Thu, Jan 25, 2018	61.80	65.28	60.24	61.62
4807	NASDAQ	INO	Wed, Jan 24, 2018	66.36	66.36	58.92	61.08
4806	NASDAQ	INO	Tue, Jan 23, 2018	56.88	70.56	56.88	68.28
4805	NASDAQ	INO	Mon, Jan 22, 2018	53.04	56.28	52.68	55.68
4804	NASDAQ	INO	Fri, Jan 19, 2018	52.20	53.16	51.24	52.68
4803	NASDAQ	INO	Thu, Jan 18, 2018	53.04	53.04	51.48	51.96
4802	NASDAQ	INO	Wed, Jan 17, 2018	52.56	53.28	51.36	52.80
4801	NASDAQ	INO	Tue, Jan 16, 2018	54.00	54.48	51.72	52.56
4800	NASDAQ	INO	Fri, Jan 12, 2018	54.00	54.72	53.40	53.76
4799	NASDAQ	INO	Thu, Jan 11, 2018	51.84	53.76	51.36	53.64
4798	NASDAQ	INO	Wed, Jan 10, 2018	52.08	52.44	50.76	52.20
4797	NASDAQ	INO	Tue, Jan 9, 2018	52.08	53.16	51.36	52.32
4796	NASDAQ	INO	Mon, Jan 8, 2018	53.76	54.48	51.48	51.84
4795	NASDAQ	INO	Fri, Jan 5, 2018	54.12	54.77	52.68	53.76
4794	NASDAQ	INO	Thu, Jan 4, 2018	55.68	55.80	53.58	54.96
4793	NASDAQ	INO	Wed, Jan 3, 2018	56.28	56.88	52.98	54.84
4792	NASDAQ	INO	Tue, Jan 2, 2018	50.16	58.20	50.16	56.16
4791	NASDAQ	INO	Fri, Dec 29, 2017	49.32	52.44	49.20	49.56
4790	NASDAQ	INO	Thu, Dec 28, 2017	51.24	51.31	49.08	49.68
4789	NASDAQ	INO	Wed, Dec 27, 2017	51.72	52.08	51.12	51.12
4788	NASDAQ	INO	Tue, Dec 26, 2017	51.24	52.32	51.12	51.36
4787	NASDAQ	INO	Fri, Dec 22, 2017	51.60	52.32	50.88	51.84
4786	NASDAQ	INO	Thu, Dec 21, 2017	50.88	52.36	50.88	51.96
4785	NASDAQ	INO	Wed, Dec 20, 2017	51.60	52.56	51.12	51.24
4784	NASDAQ	INO	Tue, Dec 19, 2017	51.00	53.46	50.68	51.96
4783	NASDAQ	INO	Mon, Dec 18, 2017	52.80	53.16	51.12	51.60
4782	NASDAQ	INO	Fri, Dec 15, 2017	51.48	52.92	50.52	52.80
4781	NASDAQ	INO	Thu, Dec 14, 2017	53.16	53.76	51.12	51.36
4780	NASDAQ	INO	Wed, Dec 13, 2017	51.00	53.88	51.00	53.52
4779	NASDAQ	INO	Tue, Dec 12, 2017	54.00	54.42	50.64	51.00
4778	NASDAQ	INO	Mon, Dec 11, 2017	54.00	55.44	53.82	54.00
4777	NASDAQ	INO	Fri, Dec 8, 2017	53.04	54.60	52.50	54.00
4776	NASDAQ	INO	Thu, Dec 7, 2017	52.56	53.58	51.36	52.56
4775	NASDAQ	INO	Wed, Dec 6, 2017	52.80	53.16	52.02	52.56
4774	NASDAQ	INO	Tue, Dec 5, 2017	53.76	54.00	52.01	52.56
4773	NASDAQ	INO	Mon, Dec 4, 2017	55.32	56.27	53.76	53.88
4772	NASDAQ	INO	Fri, Dec 1, 2017	55.20	56.20	52.56	54.96
4771	NASDAQ	INO	Thu, Nov 30, 2017	53.88	55.32	53.28	55.08
4770	NASDAQ	INO	Wed, Nov 29, 2017	56.40	57.60	53.52	53.88
4769	NASDAQ	INO	Tue, Nov 28, 2017	54.24	55.92	53.04	55.56
4768	NASDAQ	INO	Mon, Nov 27, 2017	55.32	59.64	54.00	54.24
4767	NASDAQ	INO	Fri, Nov 24, 2017	54.96	55.56	54.60	55.08
4766	NASDAQ	INO	Wed, Nov 22, 2017	55.80	56.52	54.84	55.08
4765	NASDAQ	INO	Tue, Nov 21, 2017	55.44	56.88	54.96	55.68
4764	NASDAQ	INO	Mon, Nov 20, 2017	56.88	57.12	54.00	54.72
4763	NASDAQ	INO	Fri, Nov 17, 2017	55.44	57.48	55.44	56.64
4762	NASDAQ	INO	Thu, Nov 16, 2017	54.48	56.36	54.12	55.68
4761	NASDAQ	INO	Wed, Nov 15, 2017	51.36	54.60	51.24	53.76
4760	NASDAQ	INO	Tue, Nov 14, 2017	54.60	54.66	50.40	51.72
4759	NASDAQ	INO	Mon, Nov 13, 2017	57.24	58.44	54.48	54.60
4758	NASDAQ	INO	Fri, Nov 10, 2017	54.36	57.24	53.40	56.88
4757	NASDAQ	INO	Thu, Nov 9, 2017	60.00	61.20	52.80	53.16
4756	NASDAQ	INO	Wed, Nov 8, 2017	64.44	64.88	62.64	63.96
4755	NASDAQ	INO	Tue, Nov 7, 2017	67.68	67.92	63.60	63.72
4754	NASDAQ	INO	Mon, Nov 6, 2017	69.12	69.60	67.92	67.92
4753	NASDAQ	INO	Fri, Nov 3, 2017	68.88	69.72	68.16	69.24
4752	NASDAQ	INO	Thu, Nov 2, 2017	68.52	69.24	67.68	69.00
4751	NASDAQ	INO	Wed, Nov 1, 2017	70.20	70.55	68.04	68.40
4750	NASDAQ	INO	Tue, Oct 31, 2017	70.20	71.04	69.36	69.96
4749	NASDAQ	INO	Mon, Oct 30, 2017	69.36	70.44	68.64	69.84
4748	NASDAQ	INO	Fri, Oct 27, 2017	67.80	70.32	67.56	69.96
4747	NASDAQ	INO	Thu, Oct 26, 2017	67.92	68.22	66.54	67.44
4746	NASDAQ	INO	Wed, Oct 25, 2017	69.48	70.56	67.56	68.16
4745	NASDAQ	INO	Tue, Oct 24, 2017	71.76	72.48	69.39	69.48
4744	NASDAQ	INO	Mon, Oct 23, 2017	74.28	74.88	70.98	71.04
4743	NASDAQ	INO	Fri, Oct 20, 2017	75.12	76.20	74.16	74.76
4742	NASDAQ	INO	Thu, Oct 19, 2017	76.08	76.32	74.64	75.00
4741	NASDAQ	INO	Wed, Oct 18, 2017	76.32	77.12	75.00	75.84
4740	NASDAQ	INO	Tue, Oct 17, 2017	74.16	75.24	73.80	74.88
4739	NASDAQ	INO	Mon, Oct 16, 2017	75.72	76.32	73.92	74.52
4738	NASDAQ	INO	Fri, Oct 13, 2017	76.44	76.68	74.04	74.88
4737	NASDAQ	INO	Thu, Oct 12, 2017	75.72	78.00	75.38	75.96
4736	NASDAQ	INO	Wed, Oct 11, 2017	77.16	77.39	75.00	75.48
4735	NASDAQ	INO	Tue, Oct 10, 2017	78.12	78.24	76.56	77.28
4734	NASDAQ	INO	Mon, Oct 9, 2017	78.96	79.32	77.76	78.12
4733	NASDAQ	INO	Fri, Oct 6, 2017	80.64	81.00	78.24	79.80
4732	NASDAQ	INO	Thu, Oct 5, 2017	83.16	84.00	77.52	80.16
4731	NASDAQ	INO	Wed, Oct 4, 2017	78.12	78.12	76.56	77.76
4730	NASDAQ	INO	Tue, Oct 3, 2017	78.96	79.20	76.68	78.12
4729	NASDAQ	INO	Mon, Oct 2, 2017	76.20	78.96	75.96	78.96
4728	NASDAQ	INO	Fri, Sep 29, 2017	76.08	76.68	75.24	76.08
4727	NASDAQ	INO	Thu, Sep 28, 2017	76.68	77.28	75.60	75.72
4726	NASDAQ	INO	Wed, Sep 27, 2017	75.72	76.80	74.04	76.44
4725	NASDAQ	INO	Tue, Sep 26, 2017	75.24	75.84	73.32	75.72
4724	NASDAQ	INO	Mon, Sep 25, 2017	74.88	76.08	74.04	75.48
4723	NASDAQ	INO	Fri, Sep 22, 2017	75.48	75.48	72.84	73.80
4722	NASDAQ	INO	Thu, Sep 21, 2017	73.44	77.40	72.96	75.48
4721	NASDAQ	INO	Wed, Sep 20, 2017	72.60	73.08	71.04	72.60
4720	NASDAQ	INO	Tue, Sep 19, 2017	72.36	72.84	71.64	72.84
4719	NASDAQ	INO	Mon, Sep 18, 2017	71.64	73.08	71.04	72.00
4718	NASDAQ	INO	Fri, Sep 15, 2017	71.04	71.88	70.56	71.64
4717	NASDAQ	INO	Thu, Sep 14, 2017	71.04	71.64	70.32	71.04
4716	NASDAQ	INO	Wed, Sep 13, 2017	71.88	72.72	70.68	71.04
4715	NASDAQ	INO	Tue, Sep 12, 2017	72.36	73.50	70.92	72.00
4714	NASDAQ	INO	Mon, Sep 11, 2017	74.76	79.80	72.12	72.36
4713	NASDAQ	INO	Fri, Sep 8, 2017	73.08	73.62	72.12	72.60
4712	NASDAQ	INO	Thu, Sep 7, 2017	71.52	73.80	70.32	72.96
4711	NASDAQ	INO	Wed, Sep 6, 2017	72.48	74.16	70.68	71.88
4710	NASDAQ	INO	Tue, Sep 5, 2017	71.28	72.00	68.58	69.72
4709	NASDAQ	INO	Fri, Sep 1, 2017	71.52	72.36	69.96	71.28
4708	NASDAQ	INO	Thu, Aug 31, 2017	70.80	71.88	69.98	71.28
4707	NASDAQ	INO	Wed, Aug 30, 2017	71.40	72.60	70.20	70.32
4706	NASDAQ	INO	Tue, Aug 29, 2017	68.28	71.88	67.68	71.40
4705	NASDAQ	INO	Mon, Aug 28, 2017	68.04	69.00	67.98	68.76
4704	NASDAQ	INO	Fri, Aug 25, 2017	69.48	69.48	67.20	67.32
4703	NASDAQ	INO	Thu, Aug 24, 2017	67.68	69.72	66.72	69.48
4702	NASDAQ	INO	Wed, Aug 23, 2017	66.72	67.68	65.94	66.60
4701	NASDAQ	INO	Tue, Aug 22, 2017	65.64	67.08	65.46	66.72
4700	NASDAQ	INO	Mon, Aug 21, 2017	65.40	65.94	64.32	65.52
4699	NASDAQ	INO	Fri, Aug 18, 2017	63.60	66.72	63.36	65.40
4698	NASDAQ	INO	Thu, Aug 17, 2017	66.12	67.38	64.26	64.32
4697	NASDAQ	INO	Wed, Aug 16, 2017	67.68	69.04	66.12	66.24
4696	NASDAQ	INO	Tue, Aug 15, 2017	67.68	68.52	67.26	67.68
4695	NASDAQ	INO	Mon, Aug 14, 2017	66.84	68.64	66.84	67.68
4694	NASDAQ	INO	Fri, Aug 11, 2017	65.88	67.80	65.28	66.72
4693	NASDAQ	INO	Thu, Aug 10, 2017	67.32	67.80	64.56	65.88
4692	NASDAQ	INO	Wed, Aug 9, 2017	67.68	69.60	65.04	67.56
4691	NASDAQ	INO	Tue, Aug 8, 2017	67.68	68.40	65.04	65.16
4690	NASDAQ	INO	Mon, Aug 7, 2017	67.68	68.64	67.56	67.68
4689	NASDAQ	INO	Fri, Aug 4, 2017	66.36	67.80	65.52	67.56
4688	NASDAQ	INO	Thu, Aug 3, 2017	64.44	66.90	63.84	65.76
4687	NASDAQ	INO	Wed, Aug 2, 2017	66.84	68.04	64.32	64.68
4686	NASDAQ	INO	Tue, Aug 1, 2017	66.72	67.44	64.08	66.72
4685	NASDAQ	INO	Mon, Jul 31, 2017	66.48	68.27	66.12	66.72
4684	NASDAQ	INO	Fri, Jul 28, 2017	66.36	68.88	66.00	66.24
4683	NASDAQ	INO	Thu, Jul 27, 2017	72.00	72.12	66.00	66.12
4682	NASDAQ	INO	Wed, Jul 26, 2017	71.52	72.48	70.80	71.28
4681	NASDAQ	INO	Tue, Jul 25, 2017	72.00	72.36	70.80	71.64
4680	NASDAQ	INO	Mon, Jul 24, 2017	72.24	72.30	70.14	71.52
4679	NASDAQ	INO	Fri, Jul 21, 2017	72.48	73.56	71.76	72.12
4678	NASDAQ	INO	Thu, Jul 20, 2017	75.24	75.36	72.00	72.12
4677	NASDAQ	INO	Wed, Jul 19, 2017	88.92	90.48	81.24	81.36
4676	NASDAQ	INO	Tue, Jul 18, 2017	93.12	94.44	92.22	93.96
4675	NASDAQ	INO	Mon, Jul 17, 2017	95.40	96.18	93.12	93.24
4674	NASDAQ	INO	Fri, Jul 14, 2017	95.88	97.20	94.92	95.52
4673	NASDAQ	INO	Thu, Jul 13, 2017	94.20	96.60	92.31	95.52
4672	NASDAQ	INO	Wed, Jul 12, 2017	94.32	95.04	93.24	94.32
4671	NASDAQ	INO	Tue, Jul 11, 2017	92.76	94.44	92.64	93.60
4670	NASDAQ	INO	Mon, Jul 10, 2017	94.08	94.44	92.28	92.64
4669	NASDAQ	INO	Fri, Jul 7, 2017	93.96	95.24	93.12	94.56
4668	NASDAQ	INO	Thu, Jul 6, 2017	97.44	98.52	92.88	93.24
4667	NASDAQ	INO	Wed, Jul 5, 2017	96.00	97.80	96.00	96.72
4666	NASDAQ	INO	Mon, Jul 3, 2017	94.32	96.84	94.29	96.36
4665	NASDAQ	INO	Fri, Jun 30, 2017	95.40	96.36	93.96	94.08
4664	NASDAQ	INO	Thu, Jun 29, 2017	98.04	98.58	93.96	95.04
4663	NASDAQ	INO	Wed, Jun 28, 2017	98.40	100.92	96.36	98.76
4662	NASDAQ	INO	Tue, Jun 27, 2017	101.28	101.28	97.32	97.44
4661	NASDAQ	INO	Mon, Jun 26, 2017	99.00	101.16	97.92	100.56
4660	NASDAQ	INO	Fri, Jun 23, 2017	96.96	98.88	95.88	98.40
4659	NASDAQ	INO	Thu, Jun 22, 2017	97.44	100.68	96.12	96.96
4658	NASDAQ	INO	Wed, Jun 21, 2017	95.88	98.04	95.28	96.72
4657	NASDAQ	INO	Tue, Jun 20, 2017	94.92	97.80	94.86	95.64
4656	NASDAQ	INO	Mon, Jun 19, 2017	94.08	96.60	93.60	95.88
4655	NASDAQ	INO	Fri, Jun 16, 2017	92.64	95.04	92.64	94.08
4654	NASDAQ	INO	Thu, Jun 15, 2017	96.24	96.24	92.40	93.12
4653	NASDAQ	INO	Wed, Jun 14, 2017	98.40	99.24	95.40	96.00
4652	NASDAQ	INO	Tue, Jun 13, 2017	98.40	99.60	97.32	98.40
4651	NASDAQ	INO	Mon, Jun 12, 2017	98.04	98.28	94.56	98.16
4650	NASDAQ	INO	Fri, Jun 9, 2017	103.20	103.68	95.40	97.20
4649	NASDAQ	INO	Thu, Jun 8, 2017	90.00	99.96	89.67	98.28
4648	NASDAQ	INO	Wed, Jun 7, 2017	91.80	92.40	87.12	88.68
4647	NASDAQ	INO	Tue, Jun 6, 2017	89.52	90.48	88.80	89.76
4646	NASDAQ	INO	Mon, Jun 5, 2017	93.12	93.12	89.40	89.64
4645	NASDAQ	INO	Fri, Jun 2, 2017	92.16	93.36	89.52	92.88
4644	NASDAQ	INO	Thu, Jun 1, 2017	90.00	92.64	88.00	91.68
4643	NASDAQ	INO	Wed, May 31, 2017	91.08	93.84	90.36	90.60
4642	NASDAQ	INO	Tue, May 30, 2017	94.32	94.56	90.48	90.84
4641	NASDAQ	INO	Fri, May 26, 2017	95.40	98.48	94.08	94.56
4640	NASDAQ	INO	Thu, May 25, 2017	103.80	104.76	93.12	95.88
4639	NASDAQ	INO	Wed, May 24, 2017	115.80	118.32	102.84	104.16
4638	NASDAQ	INO	Tue, May 23, 2017	85.44	85.92	84.36	85.56
4637	NASDAQ	INO	Mon, May 22, 2017	86.40	87.84	84.24	85.08
4636	NASDAQ	INO	Fri, May 19, 2017	88.68	90.24	85.92	86.04
4635	NASDAQ	INO	Thu, May 18, 2017	86.52	88.80	85.92	88.44
4634	NASDAQ	INO	Wed, May 17, 2017	86.40	88.32	85.61	86.64
4633	NASDAQ	INO	Tue, May 16, 2017	88.44	88.92	86.64	88.08
4632	NASDAQ	INO	Mon, May 15, 2017	85.56	89.04	85.00	88.20
4631	NASDAQ	INO	Fri, May 12, 2017	81.00	89.40	80.70	85.68
4630	NASDAQ	INO	Thu, May 11, 2017	78.00	81.48	76.68	81.00
4629	NASDAQ	INO	Wed, May 10, 2017	75.60	77.64	75.48	76.68
4628	NASDAQ	INO	Tue, May 9, 2017	75.60	76.56	74.40	76.56
4627	NASDAQ	INO	Mon, May 8, 2017	79.32	79.50	75.36	75.48
4626	NASDAQ	INO	Fri, May 5, 2017	78.72	79.08	76.44	77.64
4625	NASDAQ	INO	Thu, May 4, 2017	75.72	78.90	75.48	78.72
4624	NASDAQ	INO	Wed, May 3, 2017	75.00	76.44	75.00	75.72
4623	NASDAQ	INO	Tue, May 2, 2017	76.32	77.40	74.64	75.48
4622	NASDAQ	INO	Mon, May 1, 2017	76.20	76.44	75.24	76.44
4621	NASDAQ	INO	Fri, Apr 28, 2017	77.16	77.40	74.64	75.48
4620	NASDAQ	INO	Thu, Apr 27, 2017	80.16	80.64	76.92	77.16
4619	NASDAQ	INO	Wed, Apr 26, 2017	81.60	82.20	79.80	80.04
4618	NASDAQ	INO	Tue, Apr 25, 2017	78.96	82.56	78.36	81.48
4617	NASDAQ	INO	Mon, Apr 24, 2017	75.96	78.48	75.48	78.36
4616	NASDAQ	INO	Fri, Apr 21, 2017	73.68	75.84	72.96	75.24
4615	NASDAQ	INO	Thu, Apr 20, 2017	73.32	74.52	72.96	73.56
4614	NASDAQ	INO	Wed, Apr 19, 2017	73.80	74.76	72.72	73.20
4613	NASDAQ	INO	Tue, Apr 18, 2017	73.20	73.68	72.00	73.44
4612	NASDAQ	INO	Mon, Apr 17, 2017	73.20	74.16	72.96	73.68
4611	NASDAQ	INO	Thu, Apr 13, 2017	72.72	73.80	71.64	73.08
4610	NASDAQ	INO	Wed, Apr 12, 2017	73.56	74.11	72.12	72.84
4609	NASDAQ	INO	Tue, Apr 11, 2017	74.04	74.95	72.90	73.80
4608	NASDAQ	INO	Mon, Apr 10, 2017	75.00	75.84	73.56	74.04
4607	NASDAQ	INO	Fri, Apr 7, 2017	72.36	75.12	71.76	75.12
4606	NASDAQ	INO	Thu, Apr 6, 2017	72.36	73.80	71.76	72.84
4605	NASDAQ	INO	Wed, Apr 5, 2017	74.52	75.30	72.24	72.48
4604	NASDAQ	INO	Tue, Apr 4, 2017	76.32	76.80	74.64	75.00
4603	NASDAQ	INO	Mon, Apr 3, 2017	79.56	80.64	76.20	76.32
4602	NASDAQ	INO	Fri, Mar 31, 2017	78.60	79.92	77.04	79.44
4601	NASDAQ	INO	Thu, Mar 30, 2017	78.84	79.32	77.40	78.48
4600	NASDAQ	INO	Wed, Mar 29, 2017	77.28	79.26	76.20	78.84
4599	NASDAQ	INO	Tue, Mar 28, 2017	75.24	78.00	73.80	76.80
4598	NASDAQ	INO	Mon, Mar 27, 2017	71.40	75.48	71.04	75.12
4597	NASDAQ	INO	Fri, Mar 24, 2017	71.52	72.84	71.04	72.60
4596	NASDAQ	INO	Thu, Mar 23, 2017	71.04	72.84	70.44	71.40
4595	NASDAQ	INO	Wed, Mar 22, 2017	70.80	72.60	69.96	71.04
4594	NASDAQ	INO	Tue, Mar 21, 2017	73.20	74.40	70.20	70.32
4593	NASDAQ	INO	Mon, Mar 20, 2017	73.20	73.68	72.00	73.20
4592	NASDAQ	INO	Fri, Mar 17, 2017	73.20	74.64	72.42	73.56
4591	NASDAQ	INO	Thu, Mar 16, 2017	78.60	79.08	72.60	74.52
4590	NASDAQ	INO	Wed, Mar 15, 2017	79.32	82.56	79.20	82.44
4589	NASDAQ	INO	Tue, Mar 14, 2017	79.92	80.76	79.20	79.32
4588	NASDAQ	INO	Mon, Mar 13, 2017	80.28	81.18	79.32	80.40
4587	NASDAQ	INO	Fri, Mar 10, 2017	79.92	80.76	78.00	80.16
4586	NASDAQ	INO	Thu, Mar 9, 2017	79.56	80.40	78.00	79.32
4585	NASDAQ	INO	Wed, Mar 8, 2017	79.92	81.82	79.32	79.80
4584	NASDAQ	INO	Tue, Mar 7, 2017	81.84	82.32	79.32	79.68
4583	NASDAQ	INO	Mon, Mar 6, 2017	82.56	83.87	81.78	82.08
4582	NASDAQ	INO	Fri, Mar 3, 2017	82.56	83.76	81.72	83.40
4581	NASDAQ	INO	Thu, Mar 2, 2017	84.60	85.74	82.20	82.56
4580	NASDAQ	INO	Wed, Mar 1, 2017	85.80	86.76	84.48	84.84
4579	NASDAQ	INO	Tue, Feb 28, 2017	85.68	86.04	83.04	84.60
4578	NASDAQ	INO	Mon, Feb 27, 2017	81.84	86.16	80.64	86.04
4577	NASDAQ	INO	Fri, Feb 24, 2017	82.68	82.92	78.63	80.16
4576	NASDAQ	INO	Thu, Feb 23, 2017	82.32	86.64	81.72	82.80
4575	NASDAQ	INO	Wed, Feb 22, 2017	81.24	81.60	79.20	79.20
4574	NASDAQ	INO	Tue, Feb 21, 2017	83.52	83.88	81.48	81.60
4573	NASDAQ	INO	Fri, Feb 17, 2017	83.64	84.00	81.36	83.52
4572	NASDAQ	INO	Thu, Feb 16, 2017	84.60	85.92	82.44	84.00
4571	NASDAQ	INO	Wed, Feb 15, 2017	82.20	84.24	81.36	84.12
4570	NASDAQ	INO	Tue, Feb 14, 2017	81.48	83.28	80.28	82.32
4569	NASDAQ	INO	Mon, Feb 13, 2017	80.52	82.68	77.52	81.72
4568	NASDAQ	INO	Fri, Feb 10, 2017	78.00	79.04	76.56	76.68
4567	NASDAQ	INO	Thu, Feb 9, 2017	76.68	78.24	75.12	78.00
4566	NASDAQ	INO	Wed, Feb 8, 2017	76.20	77.52	74.52	76.68
4565	NASDAQ	INO	Tue, Feb 7, 2017	78.00	78.60	76.26	76.56
4564	NASDAQ	INO	Mon, Feb 6, 2017	79.92	80.64	77.16	78.24
4563	NASDAQ	INO	Fri, Feb 3, 2017	79.80	80.76	78.72	80.52
4562	NASDAQ	INO	Thu, Feb 2, 2017	79.08	80.52	77.52	78.96
4561	NASDAQ	INO	Wed, Feb 1, 2017	79.80	80.28	77.40	78.24
4560	NASDAQ	INO	Tue, Jan 31, 2017	73.20	79.56	72.24	79.20
4559	NASDAQ	INO	Mon, Jan 30, 2017	75.96	75.96	72.96	73.80
4558	NASDAQ	INO	Fri, Jan 27, 2017	74.64	76.68	74.04	76.56
4557	NASDAQ	INO	Thu, Jan 26, 2017	76.32	77.16	74.28	74.52
4556	NASDAQ	INO	Wed, Jan 25, 2017	75.00	76.92	74.64	76.20
4555	NASDAQ	INO	Tue, Jan 24, 2017	72.60	74.40	70.20	74.28
4554	NASDAQ	INO	Mon, Jan 23, 2017	75.36	75.48	70.80	71.76
4553	NASDAQ	INO	Fri, Jan 20, 2017	78.72	79.08	75.18	75.36
4552	NASDAQ	INO	Thu, Jan 19, 2017	80.76	81.12	78.72	78.96
4551	NASDAQ	INO	Wed, Jan 18, 2017	80.40	81.18	79.20	80.88
4550	NASDAQ	INO	Tue, Jan 17, 2017	82.44	82.80	79.32	80.40
4549	NASDAQ	INO	Fri, Jan 13, 2017	84.36	85.20	83.28	83.76
4548	NASDAQ	INO	Thu, Jan 12, 2017	83.76	85.80	82.56	84.36
4547	NASDAQ	INO	Wed, Jan 11, 2017	86.16	86.88	83.40	84.60
4546	NASDAQ	INO	Tue, Jan 10, 2017	86.88	87.12	84.48	86.16
4545	NASDAQ	INO	Mon, Jan 9, 2017	87.84	88.44	84.96	87.00
4544	NASDAQ	INO	Fri, Jan 6, 2017	88.20	89.40	87.18	87.36
4543	NASDAQ	INO	Thu, Jan 5, 2017	87.96	89.28	86.88	88.56
4542	NASDAQ	INO	Wed, Jan 4, 2017	84.36	88.44	83.64	87.96
4541	NASDAQ	INO	Tue, Jan 3, 2017	83.64	85.44	82.08	84.84
4540	NASDAQ	INO	Fri, Dec 30, 2016	83.04	84.00	81.84	83.28
4539	NASDAQ	INO	Thu, Dec 29, 2016	84.24	85.32	82.80	83.04
4538	NASDAQ	INO	Wed, Dec 28, 2016	86.28	86.52	83.88	84.48
4537	NASDAQ	INO	Tue, Dec 27, 2016	88.80	89.52	86.16	86.28
4536	NASDAQ	INO	Fri, Dec 23, 2016	82.80	87.84	82.80	87.72
4535	NASDAQ	INO	Thu, Dec 22, 2016	84.84	85.56	82.44	82.92
4534	NASDAQ	INO	Wed, Dec 21, 2016	86.16	91.68	84.24	84.36
4533	NASDAQ	INO	Tue, Dec 20, 2016	84.12	86.04	82.20	83.16
4532	NASDAQ	INO	Mon, Dec 19, 2016	82.68	87.12	82.62	83.40
4531	NASDAQ	INO	Fri, Dec 16, 2016	83.40	83.70	82.32	83.40
4530	NASDAQ	INO	Thu, Dec 15, 2016	83.40	83.88	82.20	83.28
4529	NASDAQ	INO	Wed, Dec 14, 2016	84.00	86.28	82.14	83.28
4528	NASDAQ	INO	Tue, Dec 13, 2016	84.96	86.64	84.00	84.72
4527	NASDAQ	INO	Mon, Dec 12, 2016	84.72	85.32	82.32	84.36
4526	NASDAQ	INO	Fri, Dec 9, 2016	86.16	88.56	85.20	85.68
4525	NASDAQ	INO	Thu, Dec 8, 2016	83.40	85.68	81.84	85.56
4524	NASDAQ	INO	Wed, Dec 7, 2016	86.04	87.00	83.64	83.64
4523	NASDAQ	INO	Tue, Dec 6, 2016	86.64	87.84	84.12	87.72
4522	NASDAQ	INO	Mon, Dec 5, 2016	84.24	87.00	82.68	84.96
4521	NASDAQ	INO	Fri, Dec 2, 2016	81.84	85.08	81.36	82.32
4520	NASDAQ	INO	Thu, Dec 1, 2016	84.84	87.60	81.48	81.84
4519	NASDAQ	INO	Wed, Nov 30, 2016	85.80	88.92	84.96	84.96
4518	NASDAQ	INO	Tue, Nov 29, 2016	85.80	88.20	84.12	85.80
4517	NASDAQ	INO	Mon, Nov 28, 2016	90.96	91.68	85.56	85.80
4516	NASDAQ	INO	Fri, Nov 25, 2016	92.76	92.76	90.36	92.16
4515	NASDAQ	INO	Wed, Nov 23, 2016	90.00	94.08	87.60	93.00
4514	NASDAQ	INO	Tue, Nov 22, 2016	95.16	96.12	92.52	93.12
4513	NASDAQ	INO	Mon, Nov 21, 2016	94.80	95.76	93.48	95.52
4512	NASDAQ	INO	Fri, Nov 18, 2016	96.12	96.60	93.96	95.76
4511	NASDAQ	INO	Thu, Nov 17, 2016	93.72	97.20	93.00	96.24
4510	NASDAQ	INO	Wed, Nov 16, 2016	94.68	97.43	93.12	93.24
4509	NASDAQ	INO	Tue, Nov 15, 2016	100.20	100.44	93.96	96.60
4508	NASDAQ	INO	Mon, Nov 14, 2016	97.92	101.04	94.80	99.96
4507	NASDAQ	INO	Fri, Nov 11, 2016	93.36	95.28	90.36	93.84
4506	NASDAQ	INO	Thu, Nov 10, 2016	90.36	94.68	89.28	93.60
4505	NASDAQ	INO	Wed, Nov 9, 2016	76.80	90.36	76.20	89.16
4504	NASDAQ	INO	Tue, Nov 8, 2016	78.24	80.52	77.88	78.84
4503	NASDAQ	INO	Mon, Nov 7, 2016	78.48	79.20	77.28	78.84
4502	NASDAQ	INO	Fri, Nov 4, 2016	71.76	76.14	71.76	76.08
4501	NASDAQ	INO	Thu, Nov 3, 2016	76.92	78.00	71.76	71.76
4500	NASDAQ	INO	Wed, Nov 2, 2016	78.00	79.32	77.64	78.00
4499	NASDAQ	INO	Tue, Nov 1, 2016	78.00	79.80	76.80	79.08
4498	NASDAQ	INO	Mon, Oct 31, 2016	77.16	78.60	76.55	77.64
4497	NASDAQ	INO	Fri, Oct 28, 2016	76.68	78.36	75.60	77.16
4496	NASDAQ	INO	Thu, Oct 27, 2016	82.56	82.56	76.08	76.92
4495	NASDAQ	INO	Wed, Oct 26, 2016	81.72	83.52	80.16	81.60
4494	NASDAQ	INO	Tue, Oct 25, 2016	84.24	85.84	81.60	81.84
4493	NASDAQ	INO	Mon, Oct 24, 2016	83.40	88.56	79.20	83.88
4492	NASDAQ	INO	Fri, Oct 21, 2016	99.84	101.64	99.00	100.32
4491	NASDAQ	INO	Thu, Oct 20, 2016	98.16	100.80	97.80	100.68
4490	NASDAQ	INO	Wed, Oct 19, 2016	99.24	99.60	97.56	98.04
4489	NASDAQ	INO	Tue, Oct 18, 2016	98.40	100.20	97.92	99.24
4488	NASDAQ	INO	Mon, Oct 17, 2016	102.24	102.48	95.64	97.80
4487	NASDAQ	INO	Fri, Oct 14, 2016	106.08	106.91	102.48	102.48
4486	NASDAQ	INO	Thu, Oct 13, 2016	105.72	107.28	104.40	105.00
4485	NASDAQ	INO	Wed, Oct 12, 2016	109.20	111.24	105.72	106.08
4484	NASDAQ	INO	Tue, Oct 11, 2016	112.80	113.75	107.88	108.84
4483	NASDAQ	INO	Mon, Oct 10, 2016	111.84	114.24	111.84	114.00
4482	NASDAQ	INO	Fri, Oct 7, 2016	112.44	113.82	111.24	112.08
4481	NASDAQ	INO	Thu, Oct 6, 2016	111.72	113.88	111.60	112.32
4480	NASDAQ	INO	Wed, Oct 5, 2016	113.76	114.60	112.14	113.16
4479	NASDAQ	INO	Tue, Oct 4, 2016	115.44	115.80	111.96	112.80
4478	NASDAQ	INO	Mon, Oct 3, 2016	111.24	114.36	110.52	114.24
4477	NASDAQ	INO	Fri, Sep 30, 2016	111.36	113.52	109.80	111.84
4476	NASDAQ	INO	Thu, Sep 29, 2016	113.76	114.84	111.12	111.12
4475	NASDAQ	INO	Wed, Sep 28, 2016	114.84	116.28	112.56	114.48
4474	NASDAQ	INO	Tue, Sep 27, 2016	114.12	116.16	113.40	115.08
4473	NASDAQ	INO	Mon, Sep 26, 2016	112.92	115.68	112.92	113.28
4472	NASDAQ	INO	Fri, Sep 23, 2016	116.04	117.48	113.88	114.00
4471	NASDAQ	INO	Thu, Sep 22, 2016	117.60	118.20	115.44	116.88
4470	NASDAQ	INO	Wed, Sep 21, 2016	112.56	118.08	109.20	117.60
4469	NASDAQ	INO	Tue, Sep 20, 2016	111.60	114.00	110.52	112.44
4468	NASDAQ	INO	Mon, Sep 19, 2016	111.12	113.16	109.68	110.52
4467	NASDAQ	INO	Fri, Sep 16, 2016	113.04	114.36	109.92	110.88
4466	NASDAQ	INO	Thu, Sep 15, 2016	114.00	114.96	111.36	113.76
4465	NASDAQ	INO	Wed, Sep 14, 2016	111.60	113.76	110.28	113.64
4464	NASDAQ	INO	Tue, Sep 13, 2016	110.88	111.60	107.52	110.64
4463	NASDAQ	INO	Mon, Sep 12, 2016	102.00	111.36	101.52	111.24
4462	NASDAQ	INO	Fri, Sep 9, 2016	105.72	106.12	102.12	102.24
4461	NASDAQ	INO	Thu, Sep 8, 2016	108.60	108.72	106.44	107.28
4460	NASDAQ	INO	Wed, Sep 7, 2016	106.56	109.08	106.44	108.60
4459	NASDAQ	INO	Tue, Sep 6, 2016	109.44	110.18	106.39	108.00
4458	NASDAQ	INO	Fri, Sep 2, 2016	109.80	111.04	108.60	108.96
4457	NASDAQ	INO	Thu, Sep 1, 2016	109.44	111.24	108.12	109.68
4456	NASDAQ	INO	Wed, Aug 31, 2016	113.04	113.76	109.08	110.04
4455	NASDAQ	INO	Tue, Aug 30, 2016	114.48	115.44	111.96	113.40
4454	NASDAQ	INO	Mon, Aug 29, 2016	110.28	114.60	109.44	111.24
4453	NASDAQ	INO	Fri, Aug 26, 2016	104.52	106.68	103.92	106.32
4452	NASDAQ	INO	Thu, Aug 25, 2016	103.56	106.80	102.00	104.04
4451	NASDAQ	INO	Wed, Aug 24, 2016	109.68	110.86	102.00	102.84
4450	NASDAQ	INO	Tue, Aug 23, 2016	109.20	112.44	108.60	109.68
4449	NASDAQ	INO	Mon, Aug 22, 2016	104.16	109.32	102.24	108.72
4448	NASDAQ	INO	Fri, Aug 19, 2016	103.56	103.95	102.00	102.84
4447	NASDAQ	INO	Thu, Aug 18, 2016	102.96	105.00	102.12	104.28
4446	NASDAQ	INO	Wed, Aug 17, 2016	105.00	105.97	102.34	102.96
4445	NASDAQ	INO	Tue, Aug 16, 2016	106.08	107.52	105.00	105.12
4444	NASDAQ	INO	Mon, Aug 15, 2016	107.40	109.44	106.32	106.56
4443	NASDAQ	INO	Fri, Aug 12, 2016	106.92	108.60	105.96	107.40
4442	NASDAQ	INO	Thu, Aug 11, 2016	106.20	108.84	103.68	107.52
4441	NASDAQ	INO	Wed, Aug 10, 2016	108.84	109.20	104.88	105.36
4440	NASDAQ	INO	Tue, Aug 9, 2016	108.60	109.08	102.24	108.60
4439	NASDAQ	INO	Mon, Aug 8, 2016	118.80	119.40	109.44	112.20
4438	NASDAQ	INO	Fri, Aug 5, 2016	117.00	118.68	115.20	118.20
4437	NASDAQ	INO	Thu, Aug 4, 2016	117.96	119.28	115.20	115.68
4436	NASDAQ	INO	Wed, Aug 3, 2016	115.32	116.88	109.80	115.20
4435	NASDAQ	INO	Tue, Aug 2, 2016	129.12	132.00	119.04	121.92
4434	NASDAQ	INO	Mon, Aug 1, 2016	122.40	126.00	120.72	125.04
4433	NASDAQ	INO	Fri, Jul 29, 2016	114.48	119.16	113.16	118.56
4432	NASDAQ	INO	Thu, Jul 28, 2016	116.28	118.08	114.12	115.44
4431	NASDAQ	INO	Wed, Jul 27, 2016	116.88	117.60	113.22	115.80
4430	NASDAQ	INO	Tue, Jul 26, 2016	110.88	116.88	110.04	114.60
4429	NASDAQ	INO	Mon, Jul 25, 2016	109.80	112.80	108.36	109.80
4428	NASDAQ	INO	Fri, Jul 22, 2016	109.56	111.00	108.00	109.56
4427	NASDAQ	INO	Thu, Jul 21, 2016	111.12	112.80	108.12	108.60
4426	NASDAQ	INO	Wed, Jul 20, 2016	106.20	111.60	105.72	110.64
4425	NASDAQ	INO	Tue, Jul 19, 2016	108.36	110.28	105.48	105.72
4424	NASDAQ	INO	Mon, Jul 18, 2016	107.64	109.32	105.96	109.08
4423	NASDAQ	INO	Fri, Jul 15, 2016	105.96	106.92	103.80	106.56
4422	NASDAQ	INO	Thu, Jul 14, 2016	105.72	108.00	102.60	105.72
4421	NASDAQ	INO	Wed, Jul 13, 2016	108.96	110.16	104.16	104.16
4420	NASDAQ	INO	Tue, Jul 12, 2016	110.52	111.00	108.60	108.96
4419	NASDAQ	INO	Mon, Jul 11, 2016	109.80	112.44	109.32	109.44
4418	NASDAQ	INO	Fri, Jul 8, 2016	107.28	111.36	106.80	109.32
4417	NASDAQ	INO	Thu, Jul 7, 2016	110.40	110.76	107.40	108.96
4416	NASDAQ	INO	Wed, Jul 6, 2016	109.08	110.52	106.56	110.40
4415	NASDAQ	INO	Tue, Jul 5, 2016	111.60	111.60	108.82	110.04
4414	NASDAQ	INO	Fri, Jul 1, 2016	109.92	112.44	109.92	112.20
4413	NASDAQ	INO	Thu, Jun 30, 2016	114.48	114.48	109.44	110.88
4412	NASDAQ	INO	Wed, Jun 29, 2016	115.08	115.20	108.48	113.16
4411	NASDAQ	INO	Tue, Jun 28, 2016	101.40	111.20	101.40	110.52
4410	NASDAQ	INO	Mon, Jun 27, 2016	108.36	108.60	98.94	99.48
4409	NASDAQ	INO	Fri, Jun 24, 2016	109.32	113.88	108.36	110.04
4408	NASDAQ	INO	Thu, Jun 23, 2016	123.12	124.32	114.54	118.20
4407	NASDAQ	INO	Wed, Jun 22, 2016	131.16	132.00	121.60	122.40
4406	NASDAQ	INO	Tue, Jun 21, 2016	137.76	139.38	135.00	135.12
4405	NASDAQ	INO	Mon, Jun 20, 2016	129.60	135.00	127.80	134.40
4404	NASDAQ	INO	Fri, Jun 17, 2016	129.60	130.44	125.40	125.64
4403	NASDAQ	INO	Thu, Jun 16, 2016	127.08	129.00	124.20	128.88
4402	NASDAQ	INO	Wed, Jun 15, 2016	124.20	130.08	123.72	128.28
4401	NASDAQ	INO	Tue, Jun 14, 2016	121.80	125.40	119.40	123.24
4400	NASDAQ	INO	Mon, Jun 13, 2016	126.24	129.12	122.04	122.40
4399	NASDAQ	INO	Fri, Jun 10, 2016	131.64	132.00	123.00	127.44
4398	NASDAQ	INO	Thu, Jun 9, 2016	133.68	138.56	132.00	132.12
4397	NASDAQ	INO	Wed, Jun 8, 2016	132.60	135.24	132.12	134.88
4396	NASDAQ	INO	Tue, Jun 7, 2016	135.48	135.82	132.96	133.08
4395	NASDAQ	INO	Mon, Jun 6, 2016	133.44	135.96	131.40	135.96
4394	NASDAQ	INO	Fri, Jun 3, 2016	136.20	137.88	132.00	132.96
4393	NASDAQ	INO	Thu, Jun 2, 2016	135.48	137.88	134.40	136.68
4392	NASDAQ	INO	Wed, Jun 1, 2016	133.56	139.08	133.56	134.76
4391	NASDAQ	INO	Tue, May 31, 2016	128.04	136.14	128.04	135.84
4390	NASDAQ	INO	Fri, May 27, 2016	127.80	128.27	120.36	127.32
4389	NASDAQ	INO	Thu, May 26, 2016	134.88	135.12	127.92	128.28
4388	NASDAQ	INO	Wed, May 25, 2016	134.40	138.00	132.96	133.92
4387	NASDAQ	INO	Tue, May 24, 2016	134.16	134.16	129.96	133.56
4386	NASDAQ	INO	Mon, May 23, 2016	129.48	133.68	127.44	129.72
4385	NASDAQ	INO	Fri, May 20, 2016	121.44	127.08	120.00	125.40
4384	NASDAQ	INO	Thu, May 19, 2016	124.08	124.80	119.76	121.20
4383	NASDAQ	INO	Wed, May 18, 2016	122.64	127.20	120.96	123.72
4382	NASDAQ	INO	Tue, May 17, 2016	118.92	123.48	117.00	120.72
4381	NASDAQ	INO	Mon, May 16, 2016	116.40	122.34	115.80	119.16
4380	NASDAQ	INO	Fri, May 13, 2016	112.32	115.20	111.00	111.96
4379	NASDAQ	INO	Thu, May 12, 2016	112.92	115.56	109.56	112.68
4378	NASDAQ	INO	Wed, May 11, 2016	112.92	117.36	110.88	113.88
4377	NASDAQ	INO	Tue, May 10, 2016	117.00	117.36	109.80	112.56
4376	NASDAQ	INO	Mon, May 9, 2016	116.76	119.88	112.44	114.24
4375	NASDAQ	INO	Fri, May 6, 2016	106.68	109.68	103.56	107.52
4374	NASDAQ	INO	Thu, May 5, 2016	114.60	115.56	105.60	108.96
4373	NASDAQ	INO	Wed, May 4, 2016	123.96	125.88	112.32	112.68
4372	NASDAQ	INO	Tue, May 3, 2016	129.00	130.80	124.32	124.32
4371	NASDAQ	INO	Mon, May 2, 2016	127.44	130.80	124.32	130.56
4370	NASDAQ	INO	Fri, Apr 29, 2016	135.36	138.00	122.40	125.76
4369	NASDAQ	INO	Thu, Apr 28, 2016	132.00	140.28	130.80	134.16
4368	NASDAQ	INO	Wed, Apr 27, 2016	126.60	133.68	125.28	131.16
4367	NASDAQ	INO	Tue, Apr 26, 2016	126.00	127.80	124.56	125.64
4366	NASDAQ	INO	Mon, Apr 25, 2016	123.00	127.80	122.40	125.88
4365	NASDAQ	INO	Fri, Apr 22, 2016	122.52	125.28	120.48	123.96
4364	NASDAQ	INO	Thu, Apr 21, 2016	117.12	122.96	116.40	122.28
4363	NASDAQ	INO	Wed, Apr 20, 2016	119.04	121.80	116.52	116.88
4362	NASDAQ	INO	Tue, Apr 19, 2016	120.60	124.08	119.40	120.00
4361	NASDAQ	INO	Mon, Apr 18, 2016	113.40	121.92	112.20	120.84
4360	NASDAQ	INO	Fri, Apr 15, 2016	115.80	115.80	111.95	113.88
4359	NASDAQ	INO	Thu, Apr 14, 2016	110.88	116.40	109.44	114.36
4358	NASDAQ	INO	Wed, Apr 13, 2016	111.96	113.40	108.96	111.36
4357	NASDAQ	INO	Tue, Apr 12, 2016	109.44	112.08	105.12	111.60
4356	NASDAQ	INO	Mon, Apr 11, 2016	113.16	113.28	108.12	108.60
4355	NASDAQ	INO	Fri, Apr 8, 2016	113.28	113.67	106.44	110.52
4354	NASDAQ	INO	Thu, Apr 7, 2016	112.68	115.92	110.28	112.08
4353	NASDAQ	INO	Wed, Apr 6, 2016	107.16	113.88	106.92	113.76
4352	NASDAQ	INO	Tue, Apr 5, 2016	115.92	115.92	115.92	106.68
4351	NASDAQ	INO	Mon, Apr 4, 2016	114.00	118.79	113.52	115.92
4350	NASDAQ	INO	Fri, Apr 1, 2016	104.64	112.20	103.20	111.00
4349	NASDAQ	INO	Thu, Mar 31, 2016	105.36	109.20	103.80	103.56
4348	NASDAQ	INO	Wed, Mar 30, 2016	98.28	105.48	98.28	103.56
4347	NASDAQ	INO	Tue, Mar 29, 2016	96.24	98.04	89.64	96.24
4346	NASDAQ	INO	Mon, Mar 28, 2016	95.52	98.04	93.72	96.24
4345	NASDAQ	INO	Thu, Mar 24, 2016	91.44	91.44	91.44	94.80
4344	NASDAQ	INO	Wed, Mar 23, 2016	93.60	94.20	91.20	91.44
4343	NASDAQ	INO	Tue, Mar 22, 2016	90.36	95.40	88.94	94.20
4342	NASDAQ	INO	Mon, Mar 21, 2016	84.96	87.48	83.28	87.00
4341	NASDAQ	INO	Fri, Mar 18, 2016	84.60	86.40	83.28	85.44
4340	NASDAQ	INO	Thu, Mar 17, 2016	79.32	85.14	77.49	83.76
4339	NASDAQ	INO	Wed, Mar 16, 2016	77.88	81.36	77.88	78.96
4338	NASDAQ	INO	Tue, Mar 15, 2016	80.16	80.16	80.16	78.48
4337	NASDAQ	INO	Mon, Mar 14, 2016	82.80	82.80	82.20	82.20
4336	NASDAQ	INO	Fri, Mar 11, 2016	83.04	83.04	79.44	82.56
4335	NASDAQ	INO	Thu, Mar 10, 2016	84.36	85.56	79.32	80.40
4334	NASDAQ	INO	Wed, Mar 9, 2016	82.80	82.80	82.80	84.24
4333	NASDAQ	INO	Tue, Mar 8, 2016	91.20	91.80	82.32	82.80
4332	NASDAQ	INO	Mon, Mar 7, 2016	84.24	90.60	84.00	89.76
4331	NASDAQ	INO	Fri, Mar 4, 2016	84.48	84.48	84.48	84.00
4330	NASDAQ	INO	Thu, Mar 3, 2016	83.88	84.12	83.76	84.48
4329	NASDAQ	INO	Wed, Mar 2, 2016	78.96	84.12	77.76	83.64
4328	NASDAQ	INO	Tue, Mar 1, 2016	75.60	75.60	75.60	78.96
4327	NASDAQ	INO	Mon, Feb 29, 2016	78.00	78.36	75.48	78.00
4326	NASDAQ	INO	Fri, Feb 26, 2016	78.00	78.72	76.32	78.00
4325	NASDAQ	INO	Thu, Feb 25, 2016	78.00	78.82	75.78	77.76
4324	NASDAQ	INO	Wed, Feb 24, 2016	76.20	77.76	73.68	77.40
4323	NASDAQ	INO	Tue, Feb 23, 2016	79.80	80.40	77.28	77.28
4322	NASDAQ	INO	Mon, Feb 22, 2016	78.96	80.76	77.28	80.16
4321	NASDAQ	INO	Fri, Feb 19, 2016	78.96	79.44	75.24	77.40
4320	NASDAQ	INO	Thu, Feb 18, 2016	83.28	83.40	76.92	77.40
4319	NASDAQ	INO	Wed, Feb 17, 2016	84.00	85.20	81.00	83.04
4318	NASDAQ	INO	Tue, Feb 16, 2016	76.20	79.32	75.36	78.84
4317	NASDAQ	INO	Fri, Feb 12, 2016	74.64	75.84	72.34	75.24
4316	NASDAQ	INO	Thu, Feb 11, 2016	73.32	76.33	70.32	74.28
4315	NASDAQ	INO	Wed, Feb 10, 2016	70.80	72.60	68.64	69.36
4314	NASDAQ	INO	Tue, Feb 9, 2016	70.32	73.68	68.45	70.08
4313	NASDAQ	INO	Mon, Feb 8, 2016	71.88	72.84	69.00	72.00
4312	NASDAQ	INO	Fri, Feb 5, 2016	74.16	75.24	71.52	72.12
4311	NASDAQ	INO	Thu, Feb 4, 2016	72.72	76.56	71.52	75.12
4310	NASDAQ	INO	Wed, Feb 3, 2016	78.60	78.84	70.32	72.48
4309	NASDAQ	INO	Tue, Feb 2, 2016	78.00	79.56	72.60	78.00
4308	NASDAQ	INO	Mon, Feb 1, 2016	85.80	86.40	78.12	80.76
4307	NASDAQ	INO	Fri, Jan 29, 2016	75.48	80.40	73.80	80.16
4306	NASDAQ	INO	Thu, Jan 28, 2016	72.00	75.84	66.24	69.36
4305	NASDAQ	INO	Wed, Jan 27, 2016	63.00	69.00	63.00	64.44
4304	NASDAQ	INO	Tue, Jan 26, 2016	62.28	63.24	59.28	62.88
4303	NASDAQ	INO	Mon, Jan 25, 2016	60.60	64.44	60.24	61.68
4302	NASDAQ	INO	Fri, Jan 22, 2016	61.92	64.92	59.94	60.84
4301	NASDAQ	INO	Thu, Jan 21, 2016	59.52	63.12	57.84	60.72
4300	NASDAQ	INO	Wed, Jan 20, 2016	57.60	61.08	54.00	59.88
4299	NASDAQ	INO	Tue, Jan 19, 2016	63.24	64.20	57.90	59.04
4298	NASDAQ	INO	Fri, Jan 15, 2016	58.92	62.76	58.08	62.52
4297	NASDAQ	INO	Thu, Jan 14, 2016	62.04	63.24	57.48	61.92
4296	NASDAQ	INO	Wed, Jan 13, 2016	66.96	68.04	61.56	62.04
4295	NASDAQ	INO	Tue, Jan 12, 2016	64.80	69.72	63.96	66.48
4294	NASDAQ	INO	Mon, Jan 11, 2016	69.36	69.96	62.52	64.20
4293	NASDAQ	INO	Fri, Jan 8, 2016	70.80	71.04	68.34	69.12
4292	NASDAQ	INO	Thu, Jan 7, 2016	71.88	72.07	69.00	69.00
4291	NASDAQ	INO	Wed, Jan 6, 2016	74.76	76.80	72.36	73.44
4290	NASDAQ	INO	Tue, Jan 5, 2016	77.52	78.72	75.60	75.60
4289	NASDAQ	INO	Mon, Jan 4, 2016	78.12	78.60	75.00	76.80
4288	NASDAQ	INO	Thu, Dec 31, 2015	83.52	84.24	80.28	80.64
4287	NASDAQ	INO	Wed, Dec 30, 2015	84.48	85.80	83.88	84.00
4286	NASDAQ	INO	Tue, Dec 29, 2015	84.96	85.92	83.76	84.96
4285	NASDAQ	INO	Mon, Dec 28, 2015	84.00	85.56	83.40	84.36
4284	NASDAQ	INO	Thu, Dec 24, 2015	82.80	85.68	82.20	84.84
4283	NASDAQ	INO	Wed, Dec 23, 2015	83.64	85.32	82.82	83.28
4282	NASDAQ	INO	Tue, Dec 22, 2015	82.68	84.60	81.96	83.40
4281	NASDAQ	INO	Mon, Dec 21, 2015	83.28	84.00	79.92	82.68
4280	NASDAQ	INO	Fri, Dec 18, 2015	79.68	82.44	78.60	82.44
4279	NASDAQ	INO	Thu, Dec 17, 2015	79.92	80.88	77.40	79.44
4278	NASDAQ	INO	Wed, Dec 16, 2015	75.36	79.92	74.40	79.56
4277	NASDAQ	INO	Tue, Dec 15, 2015	74.64	75.78	73.68	75.12
4276	NASDAQ	INO	Mon, Dec 14, 2015	74.64	76.80	72.60	73.68
4275	NASDAQ	INO	Fri, Dec 11, 2015	78.36	80.16	74.04	74.64
4274	NASDAQ	INO	Thu, Dec 10, 2015	80.04	82.20	78.72	80.28
4273	NASDAQ	INO	Wed, Dec 9, 2015	80.52	82.08	79.56	80.40
4272	NASDAQ	INO	Tue, Dec 8, 2015	80.40	81.36	78.96	80.52
4271	NASDAQ	INO	Mon, Dec 7, 2015	85.08	85.32	80.41	81.24
4270	NASDAQ	INO	Fri, Dec 4, 2015	83.04	85.68	82.49	85.44
4269	NASDAQ	INO	Thu, Dec 3, 2015	87.72	88.38	82.68	83.28
4268	NASDAQ	INO	Wed, Dec 2, 2015	87.60	90.84	87.24	87.60
4267	NASDAQ	INO	Tue, Dec 1, 2015	89.16	89.16	87.12	88.20
4266	NASDAQ	INO	Mon, Nov 30, 2015	88.80	91.44	88.02	88.92
4265	NASDAQ	INO	Fri, Nov 27, 2015	86.64	88.92	86.64	88.32
4264	NASDAQ	INO	Wed, Nov 25, 2015	84.48	87.36	83.76	86.76
4263	NASDAQ	INO	Tue, Nov 24, 2015	81.84	85.20	81.84	84.84
4262	NASDAQ	INO	Mon, Nov 23, 2015	81.24	83.88	80.82	82.56
4261	NASDAQ	INO	Fri, Nov 20, 2015	81.96	83.22	81.24	81.60
4260	NASDAQ	INO	Thu, Nov 19, 2015	81.00	85.68	80.76	81.72
4259	NASDAQ	INO	Wed, Nov 18, 2015	82.68	83.40	80.16	80.76
4258	NASDAQ	INO	Tue, Nov 17, 2015	83.76	84.48	81.12	82.44
4257	NASDAQ	INO	Mon, Nov 16, 2015	84.12	85.92	81.84	83.28
4256	NASDAQ	INO	Fri, Nov 13, 2015	84.12	86.94	83.52	84.96
4255	NASDAQ	INO	Thu, Nov 12, 2015	83.88	88.80	83.40	84.60
4254	NASDAQ	INO	Wed, Nov 11, 2015	83.28	87.00	81.54	85.32
4253	NASDAQ	INO	Tue, Nov 10, 2015	84.00	84.00	79.86	83.28
4252	NASDAQ	INO	Mon, Nov 9, 2015	81.12	84.72	78.60	84.24
4251	NASDAQ	INO	Fri, Nov 6, 2015	82.20	82.44	78.72	80.76
4250	NASDAQ	INO	Thu, Nov 5, 2015	82.20	82.98	79.80	81.84
4249	NASDAQ	INO	Wed, Nov 4, 2015	79.32	80.40	77.76	78.96
4248	NASDAQ	INO	Tue, Nov 3, 2015	79.44	81.72	78.72	79.20
4247	NASDAQ	INO	Mon, Nov 2, 2015	76.20	80.16	75.96	79.92
4246	NASDAQ	INO	Fri, Oct 30, 2015	77.64	78.60	75.72	75.96
4245	NASDAQ	INO	Thu, Oct 29, 2015	79.08	81.36	77.40	77.52
4244	NASDAQ	INO	Wed, Oct 28, 2015	77.76	80.10	75.84	80.04
4243	NASDAQ	INO	Tue, Oct 27, 2015	78.24	78.60	75.60	77.16
4242	NASDAQ	INO	Mon, Oct 26, 2015	79.20	80.40	77.58	78.84
4241	NASDAQ	INO	Fri, Oct 23, 2015	77.40	80.52	76.92	79.32
4240	NASDAQ	INO	Thu, Oct 22, 2015	74.76	77.40	72.96	76.68
4239	NASDAQ	INO	Wed, Oct 21, 2015	75.84	76.32	72.36	74.88
4238	NASDAQ	INO	Tue, Oct 20, 2015	74.76	76.32	73.20	75.36
4237	NASDAQ	INO	Mon, Oct 19, 2015	74.64	76.92	72.72	75.12
4236	NASDAQ	INO	Fri, Oct 16, 2015	75.36	76.72	72.96	74.76
4235	NASDAQ	INO	Thu, Oct 15, 2015	70.68	75.60	69.72	75.48
4234	NASDAQ	INO	Wed, Oct 14, 2015	67.80	72.72	67.80	70.80
4233	NASDAQ	INO	Tue, Oct 13, 2015	69.96	72.48	67.68	67.80
4232	NASDAQ	INO	Mon, Oct 12, 2015	73.68	74.40	70.32	70.92
4231	NASDAQ	INO	Fri, Oct 9, 2015	72.00	74.28	71.40	73.92
4230	NASDAQ	INO	Thu, Oct 8, 2015	71.64	72.42	69.12	71.52
4229	NASDAQ	INO	Wed, Oct 7, 2015	70.68	74.28	69.00	72.24
4228	NASDAQ	INO	Tue, Oct 6, 2015	74.40	74.88	67.56	69.84
4227	NASDAQ	INO	Mon, Oct 5, 2015	71.40	74.88	71.40	73.80
4226	NASDAQ	INO	Fri, Oct 2, 2015	66.84	71.22	63.85	70.92
4225	NASDAQ	INO	Thu, Oct 1, 2015	69.84	69.96	66.12	68.16
4224	NASDAQ	INO	Wed, Sep 30, 2015	69.48	71.28	65.64	69.36
4223	NASDAQ	INO	Tue, Sep 29, 2015	73.20	74.40	66.00	68.28
4222	NASDAQ	INO	Mon, Sep 28, 2015	78.24	78.68	71.40	73.44
4221	NASDAQ	INO	Fri, Sep 25, 2015	86.76	87.00	78.00	78.84
4220	NASDAQ	INO	Thu, Sep 24, 2015	84.36	86.28	82.80	86.04
4219	NASDAQ	INO	Wed, Sep 23, 2015	86.40	87.84	84.36	84.96
4218	NASDAQ	INO	Tue, Sep 22, 2015	85.32	87.36	83.76	86.28
4217	NASDAQ	INO	Mon, Sep 21, 2015	90.72	91.44	85.68	87.48
4216	NASDAQ	INO	Fri, Sep 18, 2015	90.00	91.20	87.60	88.68
4215	NASDAQ	INO	Thu, Sep 17, 2015	94.32	94.80	90.00	91.68
4214	NASDAQ	INO	Wed, Sep 16, 2015	90.12	91.38	88.44	89.64
4213	NASDAQ	INO	Tue, Sep 15, 2015	88.08	90.84	87.48	89.64
4212	NASDAQ	INO	Mon, Sep 14, 2015	87.96	88.68	86.16	88.20
4211	NASDAQ	INO	Fri, Sep 11, 2015	84.84	88.08	84.48	88.08
4210	NASDAQ	INO	Thu, Sep 10, 2015	82.32	85.32	82.32	85.32
4209	NASDAQ	INO	Wed, Sep 9, 2015	86.88	88.20	82.80	82.80
4208	NASDAQ	INO	Tue, Sep 8, 2015	86.40	87.33	83.76	85.80
4207	NASDAQ	INO	Fri, Sep 4, 2015	84.00	86.16	83.22	85.32
4206	NASDAQ	INO	Thu, Sep 3, 2015	85.92	87.60	84.13	85.08
4205	NASDAQ	INO	Wed, Sep 2, 2015	86.52	87.36	84.12	86.76
4204	NASDAQ	INO	Tue, Sep 1, 2015	87.00	88.32	84.60	85.20
4203	NASDAQ	INO	Mon, Aug 31, 2015	92.76	94.80	89.64	89.88
4202	NASDAQ	INO	Fri, Aug 28, 2015	88.44	92.88	87.60	92.76
4201	NASDAQ	INO	Thu, Aug 27, 2015	82.44	84.60	80.64	83.76
4200	NASDAQ	INO	Wed, Aug 26, 2015	81.36	82.03	77.16	81.60
4199	NASDAQ	INO	Tue, Aug 25, 2015	83.40	83.64	78.72	79.08
4198	NASDAQ	INO	Mon, Aug 24, 2015	78.00	84.72	74.28	78.48
4197	NASDAQ	INO	Fri, Aug 21, 2015	82.92	87.12	81.24	84.42
4196	NASDAQ	INO	Thu, Aug 20, 2015	91.20	92.33	84.60	84.60
4195	NASDAQ	INO	Wed, Aug 19, 2015	88.80	94.20	86.58	91.68
4194	NASDAQ	INO	Tue, Aug 18, 2015	94.20	94.44	89.28	89.28
4193	NASDAQ	INO	Mon, Aug 17, 2015	88.80	94.74	87.60	94.56
4192	NASDAQ	INO	Fri, Aug 14, 2015	87.72	89.28	85.80	88.44
4191	NASDAQ	INO	Thu, Aug 13, 2015	93.84	95.28	87.96	88.08
4190	NASDAQ	INO	Wed, Aug 12, 2015	92.16	94.44	85.80	93.84
4189	NASDAQ	INO	Tue, Aug 11, 2015	99.00	99.48	92.40	93.84
4188	NASDAQ	INO	Mon, Aug 10, 2015	96.00	105.96	90.60	98.28
4187	NASDAQ	INO	Fri, Aug 7, 2015	81.84	83.28	76.20	77.88
4186	NASDAQ	INO	Thu, Aug 6, 2015	85.92	86.04	79.92	81.60
4185	NASDAQ	INO	Wed, Aug 5, 2015	85.80	87.48	85.20	86.16
4184	NASDAQ	INO	Tue, Aug 4, 2015	86.64	87.96	85.44	85.80
4183	NASDAQ	INO	Mon, Aug 3, 2015	87.48	89.76	86.40	87.00
4182	NASDAQ	INO	Fri, Jul 31, 2015	87.48	89.34	85.92	87.48
4181	NASDAQ	INO	Thu, Jul 30, 2015	88.20	89.40	85.32	86.52
4180	NASDAQ	INO	Wed, Jul 29, 2015	89.64	90.84	88.08	88.80
4179	NASDAQ	INO	Tue, Jul 28, 2015	87.00	88.80	85.56	88.80
4178	NASDAQ	INO	Mon, Jul 27, 2015	84.60	86.76	82.80	86.16
4177	NASDAQ	INO	Fri, Jul 24, 2015	86.28	87.00	84.12	84.72
4176	NASDAQ	INO	Thu, Jul 23, 2015	89.16	90.24	86.40	86.76
4175	NASDAQ	INO	Wed, Jul 22, 2015	87.00	88.92	86.04	87.84
4174	NASDAQ	INO	Tue, Jul 21, 2015	90.36	90.60	87.36	87.72
4173	NASDAQ	INO	Mon, Jul 20, 2015	92.04	92.28	88.08	90.00
4172	NASDAQ	INO	Fri, Jul 17, 2015	92.64	94.08	90.36	92.04
4171	NASDAQ	INO	Thu, Jul 16, 2015	93.84	94.56	90.48	92.52
4170	NASDAQ	INO	Wed, Jul 15, 2015	94.80	96.00	91.80	93.12
4169	NASDAQ	INO	Tue, Jul 14, 2015	90.96	94.89	90.12	94.56
4168	NASDAQ	INO	Mon, Jul 13, 2015	90.60	92.16	89.52	91.20
4167	NASDAQ	INO	Fri, Jul 10, 2015	88.56	89.76	86.40	89.52
4166	NASDAQ	INO	Thu, Jul 9, 2015	86.04	88.92	85.92	87.24
4165	NASDAQ	INO	Wed, Jul 8, 2015	91.20	90.36	84.24	84.48
4164	NASDAQ	INO	Tue, Jul 7, 2015	94.44	94.68	89.52	91.80
4163	NASDAQ	INO	Mon, Jul 6, 2015	93.60	96.24	91.32	94.44
4162	NASDAQ	INO	Thu, Jul 2, 2015	97.80	98.28	94.20	95.04
4161	NASDAQ	INO	Wed, Jul 1, 2015	98.40	99.60	95.88	97.68
4160	NASDAQ	INO	Tue, Jun 30, 2015	96.84	97.92	94.73	97.92
4159	NASDAQ	INO	Mon, Jun 29, 2015	99.48	100.38	95.88	95.88
4158	NASDAQ	INO	Fri, Jun 26, 2015	101.52	102.96	97.44	102.00
4157	NASDAQ	INO	Thu, Jun 25, 2015	105.60	105.96	99.96	100.56
4156	NASDAQ	INO	Wed, Jun 24, 2015	109.08	109.32	105.48	105.54
4155	NASDAQ	INO	Tue, Jun 23, 2015	108.36	109.20	106.44	109.08
4154	NASDAQ	INO	Mon, Jun 22, 2015	107.64	109.20	105.60	107.76
4153	NASDAQ	INO	Fri, Jun 19, 2015	105.48	107.04	103.44	107.04
4152	NASDAQ	INO	Thu, Jun 18, 2015	104.76	106.08	103.44	104.76
4151	NASDAQ	INO	Wed, Jun 17, 2015	104.16	104.88	102.24	104.16
4150	NASDAQ	INO	Tue, Jun 16, 2015	101.16	105.60	100.68	103.56
4149	NASDAQ	INO	Mon, Jun 15, 2015	103.44	103.92	100.08	102.00
4148	NASDAQ	INO	Fri, Jun 12, 2015	106.56	106.56	102.72	103.44
4147	NASDAQ	INO	Thu, Jun 11, 2015	107.28	107.28	105.24	107.16
4146	NASDAQ	INO	Wed, Jun 10, 2015	107.16	107.28	105.00	106.26
4145	NASDAQ	INO	Tue, Jun 9, 2015	105.96	106.80	103.68	105.96
4144	NASDAQ	INO	Mon, Jun 8, 2015	103.20	105.84	101.70	105.06
4143	NASDAQ	INO	Fri, Jun 5, 2015	111.60	111.60	102.84	104.40
4142	NASDAQ	INO	Thu, Jun 4, 2015	102.36	108.84	102.30	108.36
4141	NASDAQ	INO	Wed, Jun 3, 2015	101.64	103.68	101.11	103.20
4140	NASDAQ	INO	Tue, Jun 2, 2015	100.32	102.84	99.00	101.04
4139	NASDAQ	INO	Mon, Jun 1, 2015	102.00	104.28	99.96	100.08
4138	NASDAQ	INO	Fri, May 29, 2015	102.72	103.80	100.20	100.92
4137	NASDAQ	INO	Thu, May 28, 2015	99.96	103.62	99.36	102.96
4136	NASDAQ	INO	Wed, May 27, 2015	102.00	102.36	99.12	100.68
4135	NASDAQ	INO	Tue, May 26, 2015	105.60	105.60	98.40	100.32
4134	NASDAQ	INO	Fri, May 22, 2015	99.24	106.68	98.40	105.96
4133	NASDAQ	INO	Thu, May 21, 2015	100.08	100.20	97.80	99.12
4132	NASDAQ	INO	Wed, May 20, 2015	98.76	99.60	97.32	98.52
4131	NASDAQ	INO	Tue, May 19, 2015	97.80	99.36	95.76	99.12
4130	NASDAQ	INO	Mon, May 18, 2015	95.64	98.04	94.56	97.32
4129	NASDAQ	INO	Fri, May 15, 2015	95.88	96.24	93.60	95.64
4128	NASDAQ	INO	Thu, May 14, 2015	94.44	95.88	92.17	95.88
4127	NASDAQ	INO	Wed, May 13, 2015	97.68	97.92	93.96	94.32
4126	NASDAQ	INO	Tue, May 12, 2015	96.84	98.28	95.04	97.20
4125	NASDAQ	INO	Mon, May 11, 2015	95.40	98.40	93.00	96.12
4124	NASDAQ	INO	Fri, May 8, 2015	97.80	98.16	95.40	96.12
4123	NASDAQ	INO	Thu, May 7, 2015	97.20	98.40	93.60	96.96
4122	NASDAQ	INO	Wed, May 6, 2015	99.60	100.56	95.40	97.08
4121	NASDAQ	INO	Tue, May 5, 2015	101.64	102.24	97.80	99.24
4120	NASDAQ	INO	Mon, May 4, 2015	102.00	103.80	100.56	101.52
4119	NASDAQ	INO	Fri, May 1, 2015	99.96	101.40	98.40	101.04
4118	NASDAQ	INO	Thu, Apr 30, 2015	99.48	102.48	96.72	97.92
4117	NASDAQ	INO	Wed, Apr 29, 2015	116.64	122.28	114.96	118.20
4116	NASDAQ	INO	Tue, Apr 28, 2015	121.80	123.60	114.36	116.52
4115	NASDAQ	INO	Mon, Apr 27, 2015	124.80	126.84	117.00	120.66
4114	NASDAQ	INO	Fri, Apr 24, 2015	126.60	128.88	124.17	124.20
4113	NASDAQ	INO	Thu, Apr 23, 2015	124.80	128.28	122.64	127.20
4112	NASDAQ	INO	Wed, Apr 22, 2015	127.20	129.24	124.20	124.62
4111	NASDAQ	INO	Tue, Apr 21, 2015	128.76	129.00	124.92	125.70
4110	NASDAQ	INO	Mon, Apr 20, 2015	121.08	126.36	120.72	123.84
4109	NASDAQ	INO	Fri, Apr 17, 2015	122.04	125.40	118.14	120.48
4108	NASDAQ	INO	Thu, Apr 16, 2015	126.00	128.40	123.00	123.90
4107	NASDAQ	INO	Wed, Apr 15, 2015	127.20	129.96	123.72	124.62
4106	NASDAQ	INO	Tue, Apr 14, 2015	120.00	126.00	117.00	125.76
4105	NASDAQ	INO	Mon, Apr 13, 2015	114.36	120.96	111.48	118.56
4104	NASDAQ	INO	Fri, Apr 10, 2015	120.00	121.08	115.56	117.36
4103	NASDAQ	INO	Thu, Apr 9, 2015	123.72	128.40	116.16	119.52
4102	NASDAQ	INO	Wed, Apr 8, 2015	114.00	118.32	113.16	116.64
4101	NASDAQ	INO	Tue, Apr 7, 2015	110.40	111.24	108.12	108.96
4100	NASDAQ	INO	Mon, Apr 6, 2015	104.40	111.89	103.92	108.84
4099	NASDAQ	INO	Thu, Apr 2, 2015	102.24	106.56	99.93	104.22
4098	NASDAQ	INO	Wed, Apr 1, 2015	98.16	101.88	97.32	101.64
4097	NASDAQ	INO	Tue, Mar 31, 2015	99.00	99.60	97.08	97.92
4096	NASDAQ	INO	Mon, Mar 30, 2015	101.40	104.04	99.00	99.96
4095	NASDAQ	INO	Fri, Mar 27, 2015	97.56	100.32	96.84	99.42
4094	NASDAQ	INO	Thu, Mar 26, 2015	96.00	101.28	94.68	97.08
4093	NASDAQ	INO	Wed, Mar 25, 2015	105.36	105.36	97.20	98.28
4092	NASDAQ	INO	Tue, Mar 24, 2015	106.20	109.20	104.52	104.76
4091	NASDAQ	INO	Mon, Mar 23, 2015	110.16	111.60	104.04	106.26
4090	NASDAQ	INO	Fri, Mar 20, 2015	114.00	122.88	108.12	109.08
4089	NASDAQ	INO	Thu, Mar 19, 2015	100.20	114.00	99.60	113.40
4088	NASDAQ	INO	Wed, Mar 18, 2015	101.88	104.40	97.92	100.56
4087	NASDAQ	INO	Tue, Mar 17, 2015	102.00	103.44	93.12	102.72
4086	NASDAQ	INO	Mon, Mar 16, 2015	85.20	102.48	84.60	101.04
4085	NASDAQ	INO	Fri, Mar 13, 2015	89.04	89.04	82.56	84.48
4084	NASDAQ	INO	Thu, Mar 12, 2015	87.00	90.00	86.16	87.60
4083	NASDAQ	INO	Wed, Mar 11, 2015	86.88	86.88	84.00	86.04
4082	NASDAQ	INO	Tue, Mar 10, 2015	84.72	87.48	83.93	85.08
4081	NASDAQ	INO	Mon, Mar 9, 2015	87.60	88.20	83.04	85.68
4080	NASDAQ	INO	Fri, Mar 6, 2015	90.60	92.04	87.72	88.20
4079	NASDAQ	INO	Thu, Mar 5, 2015	88.80	93.60	88.62	90.72
4078	NASDAQ	INO	Wed, Mar 4, 2015	84.60	89.04	83.40	88.32
4077	NASDAQ	INO	Tue, Mar 3, 2015	86.16	86.88	83.40	84.60
4076	NASDAQ	INO	Mon, Mar 2, 2015	84.48	88.02	84.48	86.04
4075	NASDAQ	INO	Fri, Feb 27, 2015	84.72	86.16	82.63	84.90
4074	NASDAQ	INO	Thu, Feb 26, 2015	83.52	84.72	79.80	84.36
4073	NASDAQ	INO	Wed, Feb 25, 2015	78.84	83.64	75.96	83.28
4072	NASDAQ	INO	Tue, Feb 24, 2015	81.48	82.32	75.96	77.40
4071	NASDAQ	INO	Mon, Feb 23, 2015	84.60	84.71	80.44	81.84
4070	NASDAQ	INO	Fri, Feb 20, 2015	82.44	83.76	82.20	82.56
4069	NASDAQ	INO	Thu, Feb 19, 2015	84.00	85.20	81.84	82.20
4068	NASDAQ	INO	Wed, Feb 18, 2015	81.48	85.08	81.36	83.88
4067	NASDAQ	INO	Tue, Feb 17, 2015	81.00	82.20	79.80	81.42
4066	NASDAQ	INO	Fri, Feb 13, 2015	84.00	84.31	80.16	81.60
4065	NASDAQ	INO	Thu, Feb 12, 2015	82.20	85.80	80.16	83.40
4064	NASDAQ	INO	Wed, Feb 11, 2015	91.20	91.20	81.24	81.72
4063	NASDAQ	INO	Tue, Feb 10, 2015	95.88	95.88	89.40	91.92
4062	NASDAQ	INO	Mon, Feb 9, 2015	97.68	99.37	94.44	94.92
4061	NASDAQ	INO	Fri, Feb 6, 2015	98.52	100.20	97.20	98.40
4060	NASDAQ	INO	Thu, Feb 5, 2015	96.72	98.76	96.48	98.76
4059	NASDAQ	INO	Wed, Feb 4, 2015	98.40	99.36	93.84	96.36
4058	NASDAQ	INO	Tue, Feb 3, 2015	98.64	100.68	97.53	99.48
4057	NASDAQ	INO	Mon, Feb 2, 2015	104.04	104.04	97.32	98.52
4056	NASDAQ	INO	Fri, Jan 30, 2015	101.40	103.08	99.72	100.08
4055	NASDAQ	INO	Thu, Jan 29, 2015	101.88	102.60	99.84	102.00
4054	NASDAQ	INO	Wed, Jan 28, 2015	107.28	107.88	101.40	102.00
4053	NASDAQ	INO	Tue, Jan 27, 2015	105.24	108.96	105.00	107.28
4052	NASDAQ	INO	Mon, Jan 26, 2015	103.32	106.68	102.00	106.56
4051	NASDAQ	INO	Fri, Jan 23, 2015	102.00	103.92	100.92	103.32
4050	NASDAQ	INO	Thu, Jan 22, 2015	103.92	103.92	99.72	102.00
4049	NASDAQ	INO	Wed, Jan 21, 2015	107.16	107.88	102.84	103.92
4048	NASDAQ	INO	Tue, Jan 20, 2015	105.12	107.40	101.40	107.28
4047	NASDAQ	INO	Fri, Jan 16, 2015	105.00	107.40	103.32	105.24
4046	NASDAQ	INO	Thu, Jan 15, 2015	108.72	109.56	105.00	105.36
4045	NASDAQ	INO	Wed, Jan 14, 2015	107.16	109.68	106.92	108.84
4044	NASDAQ	INO	Tue, Jan 13, 2015	112.80	112.80	105.96	107.58
4043	NASDAQ	INO	Mon, Jan 12, 2015	114.12	115.20	110.40	111.60
4042	NASDAQ	INO	Fri, Jan 9, 2015	111.72	114.84	110.76	113.88
4041	NASDAQ	INO	Thu, Jan 8, 2015	113.40	114.48	111.84	112.32
4040	NASDAQ	INO	Wed, Jan 7, 2015	112.32	112.44	109.54	112.08
4039	NASDAQ	INO	Tue, Jan 6, 2015	114.00	116.16	109.44	110.76
4038	NASDAQ	INO	Mon, Jan 5, 2015	112.80	113.64	109.44	111.36
4037	NASDAQ	INO	Fri, Jan 2, 2015	111.60	112.56	110.16	111.84
4036	NASDAQ	INO	Wed, Dec 31, 2014	110.40	112.80	109.68	110.16
4035	NASDAQ	INO	Tue, Dec 30, 2014	110.64	112.20	109.56	110.16
4034	NASDAQ	INO	Mon, Dec 29, 2014	111.96	114.60	108.84	111.30
4033	NASDAQ	INO	Fri, Dec 26, 2014	109.68	114.84	109.68	112.32
4032	NASDAQ	INO	Wed, Dec 24, 2014	110.40	111.36	108.00	109.32
4031	NASDAQ	INO	Tue, Dec 23, 2014	113.28	115.20	109.56	110.40
4030	NASDAQ	INO	Mon, Dec 22, 2014	113.52	114.24	108.24	113.40
4029	NASDAQ	INO	Fri, Dec 19, 2014	107.88	115.20	105.60	113.76
4028	NASDAQ	INO	Thu, Dec 18, 2014	106.08	108.96	105.60	108.12
4027	NASDAQ	INO	Wed, Dec 17, 2014	100.32	105.42	100.08	105.36
4026	NASDAQ	INO	Tue, Dec 16, 2014	98.28	104.40	98.28	100.08
4025	NASDAQ	INO	Mon, Dec 15, 2014	104.64	105.24	98.04	99.12
4024	NASDAQ	INO	Fri, Dec 12, 2014	97.44	106.08	97.44	101.88
4023	NASDAQ	INO	Thu, Dec 11, 2014	99.60	101.88	97.86	98.64
4022	NASDAQ	INO	Wed, Dec 10, 2014	102.12	103.20	98.16	98.52
4021	NASDAQ	INO	Tue, Dec 9, 2014	102.00	102.90	97.20	102.72
4020	NASDAQ	INO	Mon, Dec 8, 2014	106.44	108.72	102.60	102.84
4019	NASDAQ	INO	Fri, Dec 5, 2014	105.60	108.96	105.60	106.68
4018	NASDAQ	INO	Thu, Dec 4, 2014	110.40	111.60	104.40	105.36
4017	NASDAQ	INO	Wed, Dec 3, 2014	111.96	114.00	109.56	110.88
4016	NASDAQ	INO	Tue, Dec 2, 2014	111.00	114.00	111.00	112.80
4015	NASDAQ	INO	Mon, Dec 1, 2014	120.36	120.36	110.88	111.00
4014	NASDAQ	INO	Fri, Nov 28, 2014	119.16	120.84	115.80	116.16
4013	NASDAQ	INO	Wed, Nov 26, 2014	120.60	120.96	117.60	118.68
4012	NASDAQ	INO	Tue, Nov 25, 2014	122.40	123.12	118.20	120.48
4011	NASDAQ	INO	Mon, Nov 24, 2014	119.40	122.76	118.44	122.16
4010	NASDAQ	INO	Fri, Nov 21, 2014	120.72	122.34	117.00	119.76
4009	NASDAQ	INO	Thu, Nov 20, 2014	114.72	120.24	112.80	119.40
4008	NASDAQ	INO	Wed, Nov 19, 2014	117.72	118.38	112.14	113.28
4007	NASDAQ	INO	Tue, Nov 18, 2014	120.00	123.84	117.60	118.32
4006	NASDAQ	INO	Mon, Nov 17, 2014	118.80	124.80	114.12	119.16
4005	NASDAQ	INO	Fri, Nov 14, 2014	131.88	132.60	130.20	132.00
4004	NASDAQ	INO	Thu, Nov 13, 2014	132.72	134.40	132.00	132.60
4003	NASDAQ	INO	Wed, Nov 12, 2014	134.40	135.06	131.16	133.20
4002	NASDAQ	INO	Tue, Nov 11, 2014	134.88	137.52	133.08	135.60
4001	NASDAQ	INO	Mon, Nov 10, 2014	132.00	134.88	128.04	134.88
4000	NASDAQ	INO	Fri, Nov 7, 2014	132.00	136.20	132.00	134.76
3999	NASDAQ	INO	Thu, Nov 6, 2014	134.04	136.20	132.00	132.84
3998	NASDAQ	INO	Wed, Nov 5, 2014	139.20	139.80	132.72	134.76
3997	NASDAQ	INO	Tue, Nov 4, 2014	139.80	142.80	136.44	138.36
3996	NASDAQ	INO	Mon, Nov 3, 2014	136.56	141.36	136.56	139.80
3995	NASDAQ	INO	Fri, Oct 31, 2014	139.20	141.00	134.64	136.32
3994	NASDAQ	INO	Thu, Oct 30, 2014	135.60	139.92	134.64	137.16
3993	NASDAQ	INO	Wed, Oct 29, 2014	136.08	137.09	132.42	134.40
3992	NASDAQ	INO	Tue, Oct 28, 2014	136.08	138.54	134.16	136.56
3991	NASDAQ	INO	Mon, Oct 27, 2014	136.20	137.40	130.92	135.72
3990	NASDAQ	INO	Fri, Oct 24, 2014	136.92	138.60	132.72	135.72
3989	NASDAQ	INO	Thu, Oct 23, 2014	131.52	138.19	131.40	134.40
3988	NASDAQ	INO	Wed, Oct 22, 2014	138.60	138.84	130.80	131.40
3987	NASDAQ	INO	Tue, Oct 21, 2014	148.68	150.48	133.80	138.60
3986	NASDAQ	INO	Mon, Oct 20, 2014	145.32	156.48	143.28	146.28
3985	NASDAQ	INO	Fri, Oct 17, 2014	144.00	148.80	141.60	147.72
3984	NASDAQ	INO	Thu, Oct 16, 2014	134.88	143.40	133.80	142.08
3983	NASDAQ	INO	Wed, Oct 15, 2014	125.64	135.00	125.40	134.88
3982	NASDAQ	INO	Tue, Oct 14, 2014	130.56	133.56	123.60	131.28
3981	NASDAQ	INO	Mon, Oct 13, 2014	120.48	127.32	118.20	126.24
3980	NASDAQ	INO	Fri, Oct 10, 2014	122.76	125.04	119.04	120.48
3979	NASDAQ	INO	Thu, Oct 9, 2014	126.60	126.60	120.00	121.08
3978	NASDAQ	INO	Wed, Oct 8, 2014	124.80	127.56	119.40	126.24
3977	NASDAQ	INO	Tue, Oct 7, 2014	132.12	133.80	124.08	124.08
3976	NASDAQ	INO	Mon, Oct 6, 2014	129.48	139.20	127.92	133.80
3975	NASDAQ	INO	Fri, Oct 3, 2014	125.76	135.48	125.40	132.36
3974	NASDAQ	INO	Thu, Oct 2, 2014	121.80	125.88	117.84	125.40
3973	NASDAQ	INO	Wed, Oct 1, 2014	124.08	125.40	115.80	117.60
3972	NASDAQ	INO	Tue, Sep 30, 2014	119.40	121.20	117.00	118.20
3971	NASDAQ	INO	Mon, Sep 29, 2014	119.88	121.08	117.00	119.52
3970	NASDAQ	INO	Fri, Sep 26, 2014	125.28	125.72	119.52	121.20
3969	NASDAQ	INO	Thu, Sep 25, 2014	123.96	130.32	123.12	125.28
3968	NASDAQ	INO	Wed, Sep 24, 2014	124.80	127.20	121.44	123.48
3967	NASDAQ	INO	Tue, Sep 23, 2014	121.20	121.40	116.88	117.24
3966	NASDAQ	INO	Mon, Sep 22, 2014	122.40	124.68	120.12	121.44
3965	NASDAQ	INO	Fri, Sep 19, 2014	121.80	123.36	120.00	122.64
3964	NASDAQ	INO	Thu, Sep 18, 2014	125.76	125.88	121.73	122.64
3963	NASDAQ	INO	Wed, Sep 17, 2014	126.12	128.04	124.68	124.92
3962	NASDAQ	INO	Tue, Sep 16, 2014	126.00	127.20	124.20	126.00
3961	NASDAQ	INO	Mon, Sep 15, 2014	128.28	129.60	123.97	126.12
3960	NASDAQ	INO	Fri, Sep 12, 2014	125.88	129.00	125.28	128.04
3959	NASDAQ	INO	Thu, Sep 11, 2014	121.56	125.52	120.24	125.28
3958	NASDAQ	INO	Wed, Sep 10, 2014	122.88	123.60	119.88	122.04
3957	NASDAQ	INO	Tue, Sep 9, 2014	125.52	127.08	123.60	124.08
3956	NASDAQ	INO	Mon, Sep 8, 2014	126.96	129.24	123.46	126.48
3955	NASDAQ	INO	Fri, Sep 5, 2014	128.40	130.01	127.20	127.44
3954	NASDAQ	INO	Thu, Sep 4, 2014	132.12	133.68	128.40	129.00
3953	NASDAQ	INO	Wed, Sep 3, 2014	133.20	137.88	130.92	131.28
3952	NASDAQ	INO	Tue, Sep 2, 2014	127.32	135.24	126.36	132.48
3951	NASDAQ	INO	Fri, Aug 29, 2014	127.20	128.88	126.00	127.08
3950	NASDAQ	INO	Thu, Aug 28, 2014	130.44	130.54	124.32	127.56
3949	NASDAQ	INO	Wed, Aug 27, 2014	124.80	129.96	123.24	129.00
3948	NASDAQ	INO	Tue, Aug 26, 2014	126.24	127.80	122.40	123.84
3947	NASDAQ	INO	Mon, Aug 25, 2014	129.84	130.80	125.40	126.36
3946	NASDAQ	INO	Fri, Aug 22, 2014	127.56	130.80	125.04	128.52
3945	NASDAQ	INO	Thu, Aug 21, 2014	119.64	127.20	119.04	126.96
3944	NASDAQ	INO	Wed, Aug 20, 2014	119.52	119.94	114.60	119.16
3943	NASDAQ	INO	Tue, Aug 19, 2014	117.24	120.48	117.00	119.28
3942	NASDAQ	INO	Mon, Aug 18, 2014	114.00	118.44	112.44	118.32
3941	NASDAQ	INO	Fri, Aug 15, 2014	113.88	114.72	110.16	112.44
3940	NASDAQ	INO	Thu, Aug 14, 2014	114.60	115.44	111.00	112.68
3939	NASDAQ	INO	Wed, Aug 13, 2014	109.08	115.20	107.04	114.96
3938	NASDAQ	INO	Tue, Aug 12, 2014	105.00	111.36	103.20	104.16
3937	NASDAQ	INO	Mon, Aug 11, 2014	120.72	121.08	105.00	107.64
3936	NASDAQ	INO	Fri, Aug 8, 2014	116.40	120.24	114.00	119.52
3935	NASDAQ	INO	Thu, Aug 7, 2014	117.00	118.56	116.52	116.64
3934	NASDAQ	INO	Wed, Aug 6, 2014	119.04	120.12	117.00	118.92
3933	NASDAQ	INO	Tue, Aug 5, 2014	122.04	123.36	118.68	119.16
3932	NASDAQ	INO	Mon, Aug 4, 2014	116.40	124.20	115.20	122.04
3931	NASDAQ	INO	Fri, Aug 1, 2014	120.72	122.40	115.80	117.00
3930	NASDAQ	INO	Thu, Jul 31, 2014	130.20	130.56	120.36	121.20
3929	NASDAQ	INO	Wed, Jul 30, 2014	135.96	138.48	132.24	132.36
3928	NASDAQ	INO	Tue, Jul 29, 2014	142.68	143.16	132.48	137.52
3927	NASDAQ	INO	Mon, Jul 28, 2014	150.72	150.72	139.44	142.80
3926	NASDAQ	INO	Fri, Jul 25, 2014	156.72	157.20	150.12	151.56
3925	NASDAQ	INO	Thu, Jul 24, 2014	155.04	160.80	149.16	155.76
3924	NASDAQ	INO	Wed, Jul 23, 2014	166.44	170.40	144.00	157.20
3923	NASDAQ	INO	Tue, Jul 22, 2014	134.16	139.20	132.24	133.68
3922	NASDAQ	INO	Mon, Jul 21, 2014	123.60	132.96	121.20	132.12
3921	NASDAQ	INO	Fri, Jul 18, 2014	113.52	122.28	112.80	122.04
3920	NASDAQ	INO	Thu, Jul 17, 2014	116.76	119.64	111.48	113.04
3919	NASDAQ	INO	Wed, Jul 16, 2014	117.12	119.76	114.00	116.64
3918	NASDAQ	INO	Tue, Jul 15, 2014	119.64	121.08	115.20	116.40
3917	NASDAQ	INO	Mon, Jul 14, 2014	121.80	123.00	119.04	119.76
3916	NASDAQ	INO	Fri, Jul 11, 2014	120.00	122.04	118.81	121.44
3915	NASDAQ	INO	Thu, Jul 10, 2014	116.28	122.16	110.40	119.52
3914	NASDAQ	INO	Wed, Jul 9, 2014	120.72	123.60	117.12	118.20
3913	NASDAQ	INO	Tue, Jul 8, 2014	129.60	129.60	114.60	120.72
3912	NASDAQ	INO	Mon, Jul 7, 2014	127.20	129.60	126.60	129.36
3911	NASDAQ	INO	Thu, Jul 3, 2014	129.60	129.60	126.24	127.80
3910	NASDAQ	INO	Wed, Jul 2, 2014	130.20	131.40	126.00	129.60
3909	NASDAQ	INO	Tue, Jul 1, 2014	131.40	133.08	126.00	129.72
3908	NASDAQ	INO	Mon, Jun 30, 2014	134.52	136.56	128.76	129.72
3907	NASDAQ	INO	Fri, Jun 27, 2014	123.00	133.20	123.00	128.76
3906	NASDAQ	INO	Thu, Jun 26, 2014	121.32	128.76	119.64	123.48
3905	NASDAQ	INO	Wed, Jun 25, 2014	115.44	120.36	114.72	119.64
3904	NASDAQ	INO	Tue, Jun 24, 2014	113.52	116.88	112.32	115.56
3903	NASDAQ	INO	Mon, Jun 23, 2014	110.40	114.48	109.92	112.32
3902	NASDAQ	INO	Fri, Jun 20, 2014	109.32	110.88	108.00	110.52
3901	NASDAQ	INO	Thu, Jun 19, 2014	111.60	112.92	109.20	109.92
3900	NASDAQ	INO	Wed, Jun 18, 2014	108.72	112.80	107.88	111.60
3899	NASDAQ	INO	Tue, Jun 17, 2014	108.12	110.64	106.44	110.52
3898	NASDAQ	INO	Mon, Jun 16, 2014	104.64	107.40	103.56	106.44
3897	NASDAQ	INO	Fri, Jun 13, 2014	106.20	107.28	103.20	104.52
3896	NASDAQ	INO	Thu, Jun 12, 2014	105.84	109.80	102.60	105.72
3895	NASDAQ	INO	Wed, Jun 11, 2014	119.28	121.20	102.12	105.84
3894	NASDAQ	INO	Tue, Jun 10, 2014	132.96	146.40	106.56	112.08
3893	NASDAQ	INO	Mon, Jun 9, 2014	118.68	129.60	118.20	129.36
3892	NASDAQ	INO	Fri, Jun 6, 2014	110.16	119.76	106.08	118.20
3891	NASDAQ	INO	Thu, Jun 5, 2014	108.00	115.68	108.00	110.88
3890	NASDAQ	INO	Wed, Jun 4, 2014	108.00	112.32	104.64	109.44
3889	NASDAQ	INO	Tue, Jun 3, 2014	104.16	109.92	100.32	109.44
3888	NASDAQ	INO	Mon, Jun 2, 2014	110.40	111.36	102.24	102.72
3887	NASDAQ	INO	Fri, May 30, 2014	108.00	113.76	105.60	108.00
3886	NASDAQ	INO	Thu, May 29, 2014	104.64	111.84	101.76	108.48
3885	NASDAQ	INO	Wed, May 28, 2014	100.80	102.72	98.40	101.76
3884	NASDAQ	INO	Tue, May 27, 2014	99.84	101.76	96.48	100.80
3883	NASDAQ	INO	Fri, May 23, 2014	101.76	103.68	95.04	96.00
3882	NASDAQ	INO	Thu, May 22, 2014	104.16	106.56	103.20	105.60
3881	NASDAQ	INO	Wed, May 21, 2014	107.04	108.00	99.36	100.32
3880	NASDAQ	INO	Tue, May 20, 2014	110.40	110.40	103.68	107.52
3879	NASDAQ	INO	Mon, May 19, 2014	103.20	110.40	101.76	109.44
3878	NASDAQ	INO	Fri, May 16, 2014	100.80	102.72	98.40	102.72
3877	NASDAQ	INO	Thu, May 15, 2014	101.76	103.20	97.92	102.72
3876	NASDAQ	INO	Wed, May 14, 2014	105.60	107.49	100.80	103.68
3875	NASDAQ	INO	Tue, May 13, 2014	106.56	111.84	104.16	106.56
3874	NASDAQ	INO	Mon, May 12, 2014	105.12	106.56	89.76	104.16
3873	NASDAQ	INO	Fri, May 9, 2014	106.08	107.52	101.28	103.68
3872	NASDAQ	INO	Thu, May 8, 2014	106.56	112.32	102.72	105.12
3871	NASDAQ	INO	Wed, May 7, 2014	112.32	114.24	105.60	105.60
3870	NASDAQ	INO	Tue, May 6, 2014	114.24	115.68	106.56	108.48
3869	NASDAQ	INO	Mon, May 5, 2014	117.60	119.04	112.80	115.20
3868	NASDAQ	INO	Fri, May 2, 2014	115.20	124.32	112.80	122.88
3867	NASDAQ	INO	Thu, May 1, 2014	112.80	115.20	109.92	114.72
3866	NASDAQ	INO	Wed, Apr 30, 2014	114.72	116.40	110.40	113.76
3865	NASDAQ	INO	Tue, Apr 29, 2014	109.92	117.12	109.44	116.64
3864	NASDAQ	INO	Mon, Apr 28, 2014	116.16	117.12	105.12	111.84
3863	NASDAQ	INO	Fri, Apr 25, 2014	122.88	124.32	112.80	115.68
3862	NASDAQ	INO	Thu, Apr 24, 2014	128.64	128.64	120.96	124.80
3861	NASDAQ	INO	Wed, Apr 23, 2014	126.72	127.20	120.96	125.28
3860	NASDAQ	INO	Tue, Apr 22, 2014	125.76	134.40	125.76	127.20
3859	NASDAQ	INO	Mon, Apr 21, 2014	120.00	125.76	120.00	123.36
3858	NASDAQ	INO	Thu, Apr 17, 2014	126.24	130.56	120.96	120.96
3857	NASDAQ	INO	Wed, Apr 16, 2014	123.36	136.32	116.16	128.16
3856	NASDAQ	INO	Tue, Apr 15, 2014	126.24	127.68	102.24	124.80
3855	NASDAQ	INO	Mon, Apr 14, 2014	139.68	143.04	124.80	128.16
3854	NASDAQ	INO	Fri, Apr 11, 2014	138.24	141.60	134.40	138.72
3853	NASDAQ	INO	Thu, Apr 10, 2014	152.64	153.60	138.72	144.00
3852	NASDAQ	INO	Wed, Apr 9, 2014	135.36	152.16	134.40	150.24
3851	NASDAQ	INO	Tue, Apr 8, 2014	144.00	147.84	133.92	134.40
3850	NASDAQ	INO	Mon, Apr 7, 2014	148.32	149.76	138.24	142.08
3849	NASDAQ	INO	Fri, Apr 4, 2014	161.76	162.72	148.80	150.72
3848	NASDAQ	INO	Thu, Apr 3, 2014	168.00	168.48	158.88	159.84
3847	NASDAQ	INO	Wed, Apr 2, 2014	166.56	169.44	161.28	166.56
3846	NASDAQ	INO	Tue, Apr 1, 2014	162.72	168.00	159.84	167.52
3845	NASDAQ	INO	Mon, Mar 31, 2014	160.32	163.68	159.12	159.84
3844	NASDAQ	INO	Fri, Mar 28, 2014	154.56	174.72	151.20	157.44
3843	NASDAQ	INO	Thu, Mar 27, 2014	154.08	174.72	147.36	174.72
3842	NASDAQ	INO	Wed, Mar 26, 2014	160.32	165.60	149.76	155.04
3841	NASDAQ	INO	Tue, Mar 25, 2014	168.00	170.40	152.64	155.04
3840	NASDAQ	INO	Mon, Mar 24, 2014	181.44	182.40	164.64	168.48
3839	NASDAQ	INO	Fri, Mar 21, 2014	183.84	185.28	172.80	177.12
3838	NASDAQ	INO	Thu, Mar 20, 2014	181.92	186.72	175.20	182.40
3837	NASDAQ	INO	Wed, Mar 19, 2014	164.64	184.80	164.64	183.36
3836	NASDAQ	INO	Tue, Mar 18, 2014	168.00	168.96	164.16	164.64
3835	NASDAQ	INO	Mon, Mar 17, 2014	168.00	172.80	161.76	164.16
3834	NASDAQ	INO	Fri, Mar 14, 2014	163.20	168.00	159.36	168.00
3833	NASDAQ	INO	Thu, Mar 13, 2014	168.00	168.00	161.28	165.12
3832	NASDAQ	INO	Wed, Mar 12, 2014	167.52	169.44	163.20	168.48
3831	NASDAQ	INO	Tue, Mar 11, 2014	172.32	172.80	166.56	168.48
3830	NASDAQ	INO	Mon, Mar 10, 2014	172.32	174.24	164.16	168.96
3829	NASDAQ	INO	Fri, Mar 7, 2014	172.32	173.76	163.20	163.20
3828	NASDAQ	INO	Thu, Mar 6, 2014	177.60	178.08	168.00	168.48
3827	NASDAQ	INO	Wed, Mar 5, 2014	168.00	174.24	163.68	171.84
3826	NASDAQ	INO	Tue, Mar 4, 2014	175.20	177.60	168.00	168.96
3825	NASDAQ	INO	Mon, Mar 3, 2014	153.60	170.40	144.00	170.40
3824	NASDAQ	INO	Fri, Feb 28, 2014	168.00	171.84	153.60	157.92
3823	NASDAQ	INO	Thu, Feb 27, 2014	159.84	163.68	153.60	162.72
3822	NASDAQ	INO	Wed, Feb 26, 2014	172.80	180.96	170.88	179.04
3821	NASDAQ	INO	Tue, Feb 25, 2014	185.76	188.64	169.44	170.88
3820	NASDAQ	INO	Mon, Feb 24, 2014	163.20	189.60	162.24	178.56
3819	NASDAQ	INO	Fri, Feb 21, 2014	143.04	155.52	141.60	154.56
3818	NASDAQ	INO	Thu, Feb 20, 2014	137.76	141.60	135.36	139.20
3817	NASDAQ	INO	Wed, Feb 19, 2014	139.20	145.44	132.48	134.88
3816	NASDAQ	INO	Tue, Feb 18, 2014	134.40	137.28	132.48	136.80
3815	NASDAQ	INO	Fri, Feb 14, 2014	133.44	133.92	127.68	132.00
3814	NASDAQ	INO	Thu, Feb 13, 2014	131.04	132.00	125.76	131.04
3813	NASDAQ	INO	Wed, Feb 12, 2014	140.16	140.16	123.36	126.24
3812	NASDAQ	INO	Tue, Feb 11, 2014	141.60	142.56	132.00	137.76
3811	NASDAQ	INO	Mon, Feb 10, 2014	124.80	133.44	123.84	131.04
3810	NASDAQ	INO	Fri, Feb 7, 2014	118.57	123.84	118.56	123.36
3809	NASDAQ	INO	Thu, Feb 6, 2014	120.00	120.96	117.12	120.96
3808	NASDAQ	INO	Wed, Feb 5, 2014	120.00	120.48	113.76	120.48
3807	NASDAQ	INO	Tue, Feb 4, 2014	120.48	122.40	118.56	120.00
3806	NASDAQ	INO	Mon, Feb 3, 2014	119.52	121.44	117.60	119.52
3805	NASDAQ	INO	Fri, Jan 31, 2014	124.32	125.76	122.40	123.84
3804	NASDAQ	INO	Thu, Jan 30, 2014	122.40	129.12	120.96	126.24
3803	NASDAQ	INO	Wed, Jan 29, 2014	120.96	121.44	118.08	121.44
3802	NASDAQ	INO	Tue, Jan 28, 2014	120.00	121.44	117.60	121.44
3801	NASDAQ	INO	Mon, Jan 27, 2014	125.76	125.76	118.08	119.52
3800	NASDAQ	INO	Fri, Jan 24, 2014	125.28	126.72	120.00	121.92
3799	NASDAQ	INO	Thu, Jan 23, 2014	126.72	127.68	119.04	121.44
3798	NASDAQ	INO	Wed, Jan 22, 2014	123.36	123.36	116.16	117.60
3797	NASDAQ	INO	Tue, Jan 21, 2014	126.24	126.24	118.56	120.00
3796	NASDAQ	INO	Fri, Jan 17, 2014	120.00	123.84	118.08	122.88
3795	NASDAQ	INO	Thu, Jan 16, 2014	117.60	122.40	115.20	119.04
3794	NASDAQ	INO	Wed, Jan 15, 2014	120.00	120.00	115.20	117.12
3793	NASDAQ	INO	Tue, Jan 14, 2014	120.48	120.48	115.20	117.60
3792	NASDAQ	INO	Mon, Jan 13, 2014	130.56	131.52	120.00	121.92
3791	NASDAQ	INO	Fri, Jan 10, 2014	116.64	128.64	114.24	126.72
3790	NASDAQ	INO	Thu, Jan 9, 2014	119.04	122.40	116.64	118.08
3789	NASDAQ	INO	Wed, Jan 8, 2014	117.60	120.00	113.66	119.04
3788	NASDAQ	INO	Tue, Jan 7, 2014	122.40	122.88	108.96	120.00
3787	NASDAQ	INO	Mon, Jan 6, 2014	122.88	124.80	118.08	120.00
3786	NASDAQ	INO	Fri, Jan 3, 2014	137.28	137.28	116.64	120.00
3785	NASDAQ	INO	Thu, Jan 2, 2014	140.16	142.56	132.96	137.76
3784	NASDAQ	INO	Tue, Dec 31, 2013	137.76	139.68	135.36	139.20
3783	NASDAQ	INO	Mon, Dec 30, 2013	135.84	141.60	132.00	136.32
3782	NASDAQ	INO	Fri, Dec 27, 2013	143.04	144.00	127.68	135.84
3781	NASDAQ	INO	Thu, Dec 26, 2013	120.48	142.56	120.00	142.56
3780	NASDAQ	INO	Tue, Dec 24, 2013	117.60	120.00	115.20	118.56
3779	NASDAQ	INO	Mon, Dec 23, 2013	105.60	116.16	105.60	115.20
3778	NASDAQ	INO	Fri, Dec 20, 2013	102.24	106.08	98.88	103.20
3777	NASDAQ	INO	Thu, Dec 19, 2013	104.64	105.60	101.76	102.24
3776	NASDAQ	INO	Wed, Dec 18, 2013	102.24	105.60	101.28	103.20
3775	NASDAQ	INO	Tue, Dec 17, 2013	98.40	101.76	96.96	101.28
3774	NASDAQ	INO	Mon, Dec 16, 2013	96.48	99.84	96.00	97.92
3773	NASDAQ	INO	Fri, Dec 13, 2013	93.12	96.48	92.16	95.04
3772	NASDAQ	INO	Thu, Dec 12, 2013	91.68	93.60	91.20	93.60
3771	NASDAQ	INO	Wed, Dec 11, 2013	92.64	96.00	91.20	93.60
3770	NASDAQ	INO	Tue, Dec 10, 2013	95.52	96.00	91.20	92.64
3769	NASDAQ	INO	Mon, Dec 9, 2013	95.52	96.00	92.16	95.04
3768	NASDAQ	INO	Fri, Dec 6, 2013	97.92	99.36	95.04	95.04
3767	NASDAQ	INO	Thu, Dec 5, 2013	100.32	101.28	96.48	97.92
3766	NASDAQ	INO	Wed, Dec 4, 2013	100.32	102.72	99.36	100.80
3765	NASDAQ	INO	Tue, Dec 3, 2013	102.24	102.24	98.88	101.76
3764	NASDAQ	INO	Mon, Dec 2, 2013	100.80	102.72	99.84	102.24
3763	NASDAQ	INO	Fri, Nov 29, 2013	104.16	104.16	100.80	100.80
3762	NASDAQ	INO	Wed, Nov 27, 2013	102.72	104.16	100.80	103.20
3761	NASDAQ	INO	Tue, Nov 26, 2013	103.68	103.68	99.84	102.24
3760	NASDAQ	INO	Mon, Nov 25, 2013	104.16	107.52	102.72	103.68
3759	NASDAQ	INO	Fri, Nov 22, 2013	101.76	102.72	98.88	102.72
3758	NASDAQ	INO	Thu, Nov 21, 2013	98.40	102.72	97.44	99.84
3757	NASDAQ	INO	Wed, Nov 20, 2013	103.20	104.64	97.44	97.44
3756	NASDAQ	INO	Tue, Nov 19, 2013	91.68	93.60	89.28	92.16
3755	NASDAQ	INO	Mon, Nov 18, 2013	98.40	98.40	89.76	91.20
3754	NASDAQ	INO	Fri, Nov 15, 2013	98.88	100.32	95.04	96.00
3753	NASDAQ	INO	Thu, Nov 14, 2013	89.76	98.88	85.44	96.48
3752	NASDAQ	INO	Wed, Nov 13, 2013	81.60	89.76	81.60	89.76
3751	NASDAQ	INO	Tue, Nov 12, 2013	92.64	93.60	84.00	84.00
3750	NASDAQ	INO	Mon, Nov 11, 2013	91.20	94.56	88.80	90.72
3749	NASDAQ	INO	Fri, Nov 8, 2013	85.44	90.72	84.00	90.72
3748	NASDAQ	INO	Thu, Nov 7, 2013	87.36	89.76	84.00	85.44
3747	NASDAQ	INO	Wed, Nov 6, 2013	91.20	91.20	85.92	88.80
3746	NASDAQ	INO	Tue, Nov 5, 2013	91.20	91.68	89.28	91.20
3745	NASDAQ	INO	Mon, Nov 4, 2013	91.20	91.68	87.84	91.20
3744	NASDAQ	INO	Fri, Nov 1, 2013	84.00	84.72	79.68	84.00
3743	NASDAQ	INO	Thu, Oct 31, 2013	84.96	84.96	78.24	83.04
3742	NASDAQ	INO	Wed, Oct 30, 2013	93.12	93.60	84.00	85.92
3741	NASDAQ	INO	Tue, Oct 29, 2013	95.04	95.04	91.68	93.12
3740	NASDAQ	INO	Mon, Oct 28, 2013	96.48	97.24	93.60	93.60
3739	NASDAQ	INO	Fri, Oct 25, 2013	96.00	96.96	94.56	96.00
3738	NASDAQ	INO	Thu, Oct 24, 2013	99.36	99.84	92.64	95.04
3737	NASDAQ	INO	Wed, Oct 23, 2013	100.80	103.20	98.40	100.32
3736	NASDAQ	INO	Tue, Oct 22, 2013	103.68	105.12	102.24	103.68
3735	NASDAQ	INO	Mon, Oct 21, 2013	103.20	104.16	99.84	101.76
3734	NASDAQ	INO	Fri, Oct 18, 2013	101.28	103.20	98.40	100.32
3733	NASDAQ	INO	Thu, Oct 17, 2013	102.24	104.16	100.80	102.24
3732	NASDAQ	INO	Wed, Oct 16, 2013	94.56	98.88	92.16	98.40
3731	NASDAQ	INO	Tue, Oct 15, 2013	91.20	94.56	90.72	91.20
3730	NASDAQ	INO	Mon, Oct 14, 2013	96.00	96.96	89.28	91.20
3729	NASDAQ	INO	Fri, Oct 11, 2013	101.28	101.76	98.40	98.88
3728	NASDAQ	INO	Thu, Oct 10, 2013	105.12	106.08	101.28	101.28
3727	NASDAQ	INO	Wed, Oct 9, 2013	104.16	105.12	98.88	102.24
3726	NASDAQ	INO	Tue, Oct 8, 2013	113.28	114.24	101.28	101.76
3725	NASDAQ	INO	Mon, Oct 7, 2013	108.48	112.80	107.04	111.84
3724	NASDAQ	INO	Fri, Oct 4, 2013	100.80	107.52	99.84	106.08
3723	NASDAQ	INO	Thu, Oct 3, 2013	99.84	101.76	98.40	99.84
3722	NASDAQ	INO	Wed, Oct 2, 2013	100.80	102.72	99.36	99.84
3721	NASDAQ	INO	Tue, Oct 1, 2013	99.36	103.68	99.36	102.24
3720	NASDAQ	INO	Mon, Sep 30, 2013	98.40	102.72	96.96	99.36
3719	NASDAQ	INO	Fri, Sep 27, 2013	105.12	106.56	102.72	103.68
3718	NASDAQ	INO	Thu, Sep 26, 2013	107.04	108.00	104.64	106.56
3717	NASDAQ	INO	Wed, Sep 25, 2013	105.12	107.52	101.52	104.64
3716	NASDAQ	INO	Tue, Sep 24, 2013	109.92	110.40	102.24	102.24
3715	NASDAQ	INO	Mon, Sep 23, 2013	106.56	112.32	98.88	103.20
3714	NASDAQ	INO	Fri, Sep 20, 2013	112.80	113.28	103.68	104.64
3713	NASDAQ	INO	Thu, Sep 19, 2013	115.20	115.68	111.36	111.84
3712	NASDAQ	INO	Wed, Sep 18, 2013	115.20	116.16	109.92	113.28
3711	NASDAQ	INO	Tue, Sep 17, 2013	117.60	120.00	112.32	112.80
3710	NASDAQ	INO	Mon, Sep 16, 2013	118.08	121.92	114.24	117.22
3709	NASDAQ	INO	Fri, Sep 13, 2013	107.52	115.20	107.04	112.80
3708	NASDAQ	INO	Thu, Sep 12, 2013	113.09	117.60	106.56	107.04
3707	NASDAQ	INO	Wed, Sep 11, 2013	123.84	124.80	115.20	117.60
3706	NASDAQ	INO	Tue, Sep 10, 2013	137.76	140.16	113.76	122.40
3705	NASDAQ	INO	Mon, Sep 9, 2013	128.16	132.00	96.00	106.56
3704	NASDAQ	INO	Fri, Sep 6, 2013	104.64	117.60	101.28	116.64
3703	NASDAQ	INO	Thu, Sep 5, 2013	97.44	102.72	97.44	101.28
3702	NASDAQ	INO	Wed, Sep 4, 2013	96.00	103.20	95.04	96.96
3701	NASDAQ	INO	Tue, Sep 3, 2013	85.92	96.00	83.04	92.16
3700	NASDAQ	INO	Fri, Aug 30, 2013	83.52	85.92	80.64	81.60
3699	NASDAQ	INO	Thu, Aug 29, 2013	83.04	84.00	79.68	82.08
3698	NASDAQ	INO	Wed, Aug 28, 2013	80.64	82.56	79.20	79.20
3697	NASDAQ	INO	Tue, Aug 27, 2013	82.08	83.52	79.20	79.20
3696	NASDAQ	INO	Mon, Aug 26, 2013	82.08	87.36	80.16	82.56
3695	NASDAQ	INO	Fri, Aug 23, 2013	84.00	85.44	76.80	79.68
3694	NASDAQ	INO	Thu, Aug 22, 2013	77.28	91.20	72.48	76.80
3693	NASDAQ	INO	Wed, Aug 21, 2013	60.96	81.60	60.48	80.64
3692	NASDAQ	INO	Tue, Aug 20, 2013	64.80	64.80	58.56	60.96
3691	NASDAQ	INO	Mon, Aug 19, 2013	70.08	70.08	63.36	65.28
3690	NASDAQ	INO	Fri, Aug 16, 2013	74.40	74.40	65.28	69.12
3689	NASDAQ	INO	Thu, Aug 15, 2013	84.00	85.92	74.40	76.32
3688	NASDAQ	INO	Wed, Aug 14, 2013	73.92	74.40	72.00	72.48
3687	NASDAQ	INO	Tue, Aug 13, 2013	77.28	78.72	70.56	73.44
3686	NASDAQ	INO	Mon, Aug 12, 2013	71.52	81.12	68.16	73.44
3685	NASDAQ	INO	Fri, Aug 9, 2013	96.00	98.88	89.76	92.16
3684	NASDAQ	INO	Thu, Aug 8, 2013	100.32	105.12	96.48	101.76
3683	NASDAQ	INO	Wed, Aug 7, 2013	109.92	109.92	84.96	92.16
3682	NASDAQ	INO	Tue, Aug 6, 2013	135.36	145.44	110.40	124.80
3681	NASDAQ	INO	Mon, Aug 5, 2013	107.52	144.00	104.64	144.00
3680	NASDAQ	INO	Fri, Aug 2, 2013	96.00	101.28	93.60	99.84
3679	NASDAQ	INO	Thu, Aug 1, 2013	92.16	99.36	87.36	93.60
3678	NASDAQ	INO	Wed, Jul 31, 2013	85.92	105.60	81.60	84.00
3677	NASDAQ	INO	Tue, Jul 30, 2013	71.04	89.76	69.12	89.76
3676	NASDAQ	INO	Mon, Jul 29, 2013	72.00	72.00	67.20	69.60
3675	NASDAQ	INO	Fri, Jul 26, 2013	71.52	72.00	64.80	69.12
3674	NASDAQ	INO	Thu, Jul 25, 2013	67.20	72.00	67.20	71.52
3673	NASDAQ	INO	Wed, Jul 24, 2013	64.32	68.16	63.84	66.72
3672	NASDAQ	INO	Tue, Jul 23, 2013	61.44	61.92	60.00	60.72
3671	NASDAQ	INO	Mon, Jul 22, 2013	60.00	61.92	59.52	60.48
3670	NASDAQ	INO	Fri, Jul 19, 2013	60.48	60.48	57.60	59.52
3669	NASDAQ	INO	Thu, Jul 18, 2013	63.36	63.84	58.56	60.00
3668	NASDAQ	INO	Wed, Jul 17, 2013	60.00	60.00	56.64	57.60
3667	NASDAQ	INO	Tue, Jul 16, 2013	62.40	64.32	58.08	59.52
3666	NASDAQ	INO	Mon, Jul 15, 2013	56.64	63.36	54.24	61.92
3665	NASDAQ	INO	Fri, Jul 12, 2013	60.00	61.44	53.76	59.04
3664	NASDAQ	INO	Thu, Jul 11, 2013	69.12	71.04	56.16	62.40
3663	NASDAQ	INO	Wed, Jul 10, 2013	65.76	75.36	63.36	70.56
3662	NASDAQ	INO	Tue, Jul 9, 2013	46.56	57.60	46.08	56.64
3661	NASDAQ	INO	Mon, Jul 8, 2013	43.68	48.48	43.30	45.60
3660	NASDAQ	INO	Fri, Jul 5, 2013	42.24	42.24	39.46	40.80
3659	NASDAQ	INO	Wed, Jul 3, 2013	40.80	42.24	38.17	40.80
3658	NASDAQ	INO	Tue, Jul 2, 2013	45.12	46.03	40.80	41.76
3657	NASDAQ	INO	Mon, Jul 1, 2013	39.36	48.00	39.36	42.72
3656	NASDAQ	INO	Thu, Jun 27, 2013	36.91	37.44	35.36	36.00
3655	NASDAQ	INO	Wed, Jun 26, 2013	34.32	36.00	33.70	35.85
3654	NASDAQ	INO	Tue, Jun 25, 2013	33.60	34.08	33.60	33.60
3653	NASDAQ	INO	Mon, Jun 24, 2013	33.12	33.55	31.82	33.55
3652	NASDAQ	INO	Fri, Jun 21, 2013	32.16	33.36	31.68	33.36
3651	NASDAQ	INO	Thu, Jun 20, 2013	33.07	33.07	31.68	31.68
3650	NASDAQ	INO	Wed, Jun 19, 2013	31.68	33.44	31.68	33.36
3649	NASDAQ	INO	Tue, Jun 18, 2013	32.64	33.60	32.64	33.55
3648	NASDAQ	INO	Mon, Jun 17, 2013	32.64	33.50	32.16	32.64
3647	NASDAQ	INO	Fri, Jun 14, 2013	32.64	33.12	30.84	32.16
3646	NASDAQ	INO	Thu, Jun 13, 2013	31.20	31.20	29.28	29.76
3645	NASDAQ	INO	Wed, Jun 12, 2013	30.89	31.20	30.72	30.76
3644	NASDAQ	INO	Tue, Jun 11, 2013	31.68	31.68	30.72	30.92
3643	NASDAQ	INO	Mon, Jun 10, 2013	32.02	32.51	31.55	31.68
3642	NASDAQ	INO	Fri, Jun 7, 2013	32.64	33.48	31.93	32.18
3641	NASDAQ	INO	Thu, Jun 6, 2013	32.16	33.02	31.87	32.64
3640	NASDAQ	INO	Wed, Jun 5, 2013	33.12	33.12	31.85	32.16
3639	NASDAQ	INO	Tue, Jun 4, 2013	31.20	32.64	31.20	32.64
3638	NASDAQ	INO	Mon, Jun 3, 2013	32.16	32.74	31.20	31.20
3637	NASDAQ	INO	Fri, May 31, 2013	33.12	33.44	32.64	32.74
3636	NASDAQ	INO	Thu, May 30, 2013	32.88	33.47	32.64	33.46
3635	NASDAQ	INO	Wed, May 29, 2013	34.42	34.42	32.64	32.64
3634	NASDAQ	INO	Tue, May 28, 2013	34.56	34.56	33.12	33.12
3633	NASDAQ	INO	Fri, May 24, 2013	33.60	34.08	32.76	34.08
3632	NASDAQ	INO	Thu, May 23, 2013	33.55	33.55	32.25	33.12
3631	NASDAQ	INO	Wed, May 22, 2013	34.50	35.04	33.56	33.60
3630	NASDAQ	INO	Tue, May 21, 2013	32.16	34.46	32.16	33.96
3629	NASDAQ	INO	Mon, May 20, 2013	33.02	33.10	32.26	32.54
3628	NASDAQ	INO	Fri, May 17, 2013	32.49	32.54	31.40	32.26
3627	NASDAQ	INO	Thu, May 16, 2013	31.68	32.11	30.05	31.87
3626	NASDAQ	INO	Wed, May 15, 2013	32.16	32.59	31.44	31.69
3625	NASDAQ	INO	Tue, May 14, 2013	31.20	33.12	30.72	31.68
3624	NASDAQ	INO	Mon, May 13, 2013	28.80	29.76	28.80	29.76
3623	NASDAQ	INO	Fri, May 10, 2013	29.28	29.66	29.01	29.62
3622	NASDAQ	INO	Thu, May 9, 2013	28.97	29.63	28.97	29.33
3621	NASDAQ	INO	Wed, May 8, 2013	29.28	29.52	28.86	28.96
3620	NASDAQ	INO	Tue, May 7, 2013	28.80	29.52	28.80	28.82
3619	NASDAQ	INO	Mon, May 6, 2013	28.32	29.69	28.32	28.80
3618	NASDAQ	INO	Fri, May 3, 2013	28.80	29.90	28.42	28.80
3617	NASDAQ	INO	Thu, May 2, 2013	28.80	29.67	28.80	29.33
3616	NASDAQ	INO	Wed, May 1, 2013	29.28	29.54	28.44	28.80
3615	NASDAQ	INO	Tue, Apr 30, 2013	30.72	31.14	28.32	29.28
3614	NASDAQ	INO	Mon, Apr 29, 2013	28.80	30.62	28.49	30.24
3613	NASDAQ	INO	Fri, Apr 26, 2013	28.32	29.04	27.96	28.46
3612	NASDAQ	INO	Thu, Apr 25, 2013	28.25	28.32	27.84	28.22
3611	NASDAQ	INO	Wed, Apr 24, 2013	26.59	28.08	26.59	27.70
3610	NASDAQ	INO	Tue, Apr 23, 2013	27.78	27.78	26.78	26.88
3609	NASDAQ	INO	Mon, Apr 22, 2013	27.36	27.75	26.88	26.88
3608	NASDAQ	INO	Fri, Apr 19, 2013	27.31	27.84	26.48	27.12
3607	NASDAQ	INO	Thu, Apr 18, 2013	28.31	28.32	26.50	27.12
3606	NASDAQ	INO	Wed, Apr 17, 2013	26.40	27.25	25.92	27.24
3605	NASDAQ	INO	Tue, Apr 16, 2013	25.92	27.71	25.82	26.11
3604	NASDAQ	INO	Mon, Apr 15, 2013	27.84	27.84	25.92	26.16
3603	NASDAQ	INO	Fri, Apr 12, 2013	28.80	28.80	27.60	27.78
3602	NASDAQ	INO	Thu, Apr 11, 2013	27.75	28.51	27.60	28.13
3601	NASDAQ	INO	Wed, Apr 10, 2013	27.12	28.03	26.40	27.36
3600	NASDAQ	INO	Tue, Apr 9, 2013	26.51	27.11	25.78	25.93
3599	NASDAQ	INO	Mon, Apr 8, 2013	25.25	26.28	24.96	26.25
3598	NASDAQ	INO	Fri, Apr 5, 2013	24.84	25.34	24.54	24.96
3597	NASDAQ	INO	Thu, Apr 4, 2013	24.60	24.88	24.48	24.54
3596	NASDAQ	INO	Wed, Apr 3, 2013	24.48	25.44	24.48	24.62
3595	NASDAQ	INO	Tue, Apr 2, 2013	24.91	24.96	23.52	24.96
3594	NASDAQ	INO	Mon, Apr 1, 2013	29.76	29.76	27.12	27.13
3593	NASDAQ	INO	Thu, Mar 28, 2013	28.32	30.10	28.08	28.56
3592	NASDAQ	INO	Wed, Mar 27, 2013	27.31	28.93	26.88	28.28
3591	NASDAQ	INO	Tue, Mar 26, 2013	26.88	27.55	26.17	26.88
3590	NASDAQ	INO	Mon, Mar 25, 2013	26.40	26.88	25.98	26.64
3589	NASDAQ	INO	Fri, Mar 22, 2013	25.78	27.82	25.47	27.82
3588	NASDAQ	INO	Thu, Mar 21, 2013	25.08	25.68	24.96	25.61
3587	NASDAQ	INO	Wed, Mar 20, 2013	25.44	25.92	24.48	24.48
3586	NASDAQ	INO	Tue, Mar 19, 2013	25.54	25.69	25.21	25.44
3585	NASDAQ	INO	Mon, Mar 18, 2013	25.92	25.92	25.21	25.44
3584	NASDAQ	INO	Fri, Mar 15, 2013	25.92	26.15	25.54	26.06
3583	NASDAQ	INO	Thu, Mar 14, 2013	26.16	26.40	25.59	25.68
3582	NASDAQ	INO	Wed, Mar 13, 2013	25.92	26.40	25.82	25.92
3581	NASDAQ	INO	Tue, Mar 12, 2013	26.28	26.29	25.62	25.81
3580	NASDAQ	INO	Mon, Mar 11, 2013	25.82	27.59	25.44	25.63
3579	NASDAQ	INO	Fri, Mar 8, 2013	25.92	25.92	25.06	25.92
3578	NASDAQ	INO	Thu, Mar 7, 2013	24.96	26.12	24.48	24.96
3577	NASDAQ	INO	Wed, Mar 6, 2013	33.12	34.02	32.64	33.12
3576	NASDAQ	INO	Tue, Mar 5, 2013	33.60	33.60	32.30	32.88
3575	NASDAQ	INO	Mon, Mar 4, 2013	32.16	33.60	31.20	32.76
3574	NASDAQ	INO	Fri, Mar 1, 2013	32.16	32.98	31.92	32.16
3573	NASDAQ	INO	Thu, Feb 28, 2013	33.31	33.60	31.76	33.12
3572	NASDAQ	INO	Wed, Feb 27, 2013	33.12	33.60	31.88	32.75
3571	NASDAQ	INO	Tue, Feb 26, 2013	32.64	33.02	31.20	31.68
3570	NASDAQ	INO	Mon, Feb 25, 2013	33.17	33.57	31.20	31.30
3569	NASDAQ	INO	Fri, Feb 22, 2013	34.08	34.08	32.77	32.77
3568	NASDAQ	INO	Thu, Feb 21, 2013	35.47	35.52	32.24	34.08
3567	NASDAQ	INO	Wed, Feb 20, 2013	36.00	37.44	35.14	35.14
3566	NASDAQ	INO	Tue, Feb 19, 2013	36.00	36.00	35.28	35.62
3565	NASDAQ	INO	Fri, Feb 15, 2013	35.52	35.52	34.61	35.04
3564	NASDAQ	INO	Thu, Feb 14, 2013	35.52	35.52	34.61	34.99
3563	NASDAQ	INO	Wed, Feb 13, 2013	35.04	36.34	34.56	35.04
3562	NASDAQ	INO	Tue, Feb 12, 2013	37.68	38.27	34.56	34.66
3561	NASDAQ	INO	Mon, Feb 11, 2013	37.44	38.30	36.10	37.01
3560	NASDAQ	INO	Fri, Feb 8, 2013	37.92	38.38	36.48	37.20
3559	NASDAQ	INO	Thu, Feb 7, 2013	39.36	39.36	37.12	37.44
3558	NASDAQ	INO	Wed, Feb 6, 2013	39.84	39.84	36.20	39.36
3557	NASDAQ	INO	Tue, Feb 5, 2013	35.52	38.84	35.16	38.40
3556	NASDAQ	INO	Mon, Feb 4, 2013	34.56	35.04	33.84	34.56
3555	NASDAQ	INO	Fri, Feb 1, 2013	34.51	34.94	32.88	34.08
3554	NASDAQ	INO	Thu, Jan 31, 2013	32.16	33.12	31.20	31.44
3553	NASDAQ	INO	Wed, Jan 30, 2013	32.64	32.64	30.29	30.86
3552	NASDAQ	INO	Tue, Jan 29, 2013	32.64	33.02	31.39	31.68
3551	NASDAQ	INO	Mon, Jan 28, 2013	30.24	32.07	29.76	31.39
3550	NASDAQ	INO	Fri, Jan 25, 2013	30.24	31.68	29.76	30.24
3549	NASDAQ	INO	Thu, Jan 24, 2013	33.06	33.06	29.90	31.20
3548	NASDAQ	INO	Wed, Jan 23, 2013	34.56	34.98	31.68	33.12
3547	NASDAQ	INO	Tue, Jan 22, 2013	34.56	35.52	33.79	34.56
3546	NASDAQ	INO	Fri, Jan 18, 2013	36.00	36.00	34.13	34.56
3545	NASDAQ	INO	Thu, Jan 17, 2013	32.64	34.56	31.76	34.56
3544	NASDAQ	INO	Wed, Jan 16, 2013	32.64	33.12	31.20	32.16
3543	NASDAQ	INO	Tue, Jan 15, 2013	31.20	32.88	31.20	32.35
3542	NASDAQ	INO	Mon, Jan 14, 2013	30.48	30.72	29.16	30.72
3541	NASDAQ	INO	Fri, Jan 11, 2013	31.13	31.13	28.08	28.80
3540	NASDAQ	INO	Thu, Jan 10, 2013	30.24	30.72	29.30	29.76
3539	NASDAQ	INO	Wed, Jan 9, 2013	32.64	32.64	28.97	30.17
3538	NASDAQ	INO	Tue, Jan 8, 2013	29.81	33.06	29.41	29.76
3537	NASDAQ	INO	Mon, Jan 7, 2013	28.80	30.23	25.96	29.76
3536	NASDAQ	INO	Fri, Jan 4, 2013	24.96	25.92	24.28	25.44
3535	NASDAQ	INO	Thu, Jan 3, 2013	24.96	24.96	24.00	24.84
3534	NASDAQ	INO	Wed, Jan 2, 2013	24.24	24.91	24.04	24.15
3533	NASDAQ	INO	Mon, Dec 31, 2012	22.08	23.98	22.08	23.98
3532	NASDAQ	INO	Fri, Dec 28, 2012	23.40	24.00	23.28	23.29
3531	NASDAQ	INO	Thu, Dec 27, 2012	24.96	24.96	23.28	23.40
3530	NASDAQ	INO	Wed, Dec 26, 2012	24.24	24.63	23.64	24.00
3529	NASDAQ	INO	Mon, Dec 24, 2012	24.96	26.88	24.02	24.14
3528	NASDAQ	INO	Fri, Dec 21, 2012	24.00	24.96	23.28	24.96
3527	NASDAQ	INO	Thu, Dec 20, 2012	24.96	24.96	24.24	24.72
3526	NASDAQ	INO	Wed, Dec 19, 2012	25.44	25.44	24.24	24.96
3525	NASDAQ	INO	Tue, Dec 18, 2012	25.44	25.85	24.48	24.96
3524	NASDAQ	INO	Mon, Dec 17, 2012	23.76	25.82	23.04	24.48
3523	NASDAQ	INO	Fri, Dec 14, 2012	24.00	24.00	22.68	23.52
3522	NASDAQ	INO	Thu, Dec 13, 2012	23.76	24.42	22.44	24.00
3521	NASDAQ	INO	Wed, Dec 12, 2012	23.52	24.30	22.92	23.76
3520	NASDAQ	INO	Tue, Dec 11, 2012	23.79	24.84	22.56	23.52
3519	NASDAQ	INO	Mon, Dec 10, 2012	25.14	25.14	21.98	23.04
3518	NASDAQ	INO	Fri, Dec 7, 2012	24.00	24.96	23.04	23.13
3517	NASDAQ	INO	Thu, Dec 6, 2012	24.96	26.81	24.00	24.48
3516	NASDAQ	INO	Wed, Dec 5, 2012	27.30	27.30	25.03	25.44
3515	NASDAQ	INO	Tue, Dec 4, 2012	27.84	27.84	25.44	25.68
3514	NASDAQ	INO	Mon, Dec 3, 2012	26.40	26.71	25.54	25.75
3513	NASDAQ	INO	Fri, Nov 30, 2012	26.40	26.88	24.62	25.20
3512	NASDAQ	INO	Thu, Nov 29, 2012	27.33	27.36	25.44	25.49
3511	NASDAQ	INO	Wed, Nov 28, 2012	25.34	27.55	24.72	25.92
3510	NASDAQ	INO	Tue, Nov 27, 2012	23.04	24.89	22.61	24.00
3509	NASDAQ	INO	Mon, Nov 26, 2012	23.52	24.00	22.08	22.08
3508	NASDAQ	INO	Fri, Nov 23, 2012	22.56	24.00	22.34	23.24
3507	NASDAQ	INO	Wed, Nov 21, 2012	24.00	24.00	22.32	22.42
3506	NASDAQ	INO	Tue, Nov 20, 2012	21.60	24.06	21.60	22.58
3505	NASDAQ	INO	Mon, Nov 19, 2012	24.00	24.00	22.08	22.08
3504	NASDAQ	INO	Fri, Nov 16, 2012	21.65	24.50	21.64	23.52
3503	NASDAQ	INO	Thu, Nov 15, 2012	24.00	24.00	21.12	21.84
3502	NASDAQ	INO	Wed, Nov 14, 2012	24.96	27.36	22.71	24.00
3501	NASDAQ	INO	Tue, Nov 13, 2012	26.57	28.27	25.12	25.44
3500	NASDAQ	INO	Mon, Nov 12, 2012	29.21	29.28	26.26	27.36
3499	NASDAQ	INO	Fri, Nov 9, 2012	29.33	29.33	25.92	25.97
3498	NASDAQ	INO	Thu, Nov 8, 2012	31.20	31.20	28.40	29.42
3497	NASDAQ	INO	Wed, Nov 7, 2012	33.00	33.00	31.20	32.05
3496	NASDAQ	INO	Tue, Nov 6, 2012	32.64	33.07	31.20	31.68
3495	NASDAQ	INO	Mon, Nov 5, 2012	33.57	33.57	32.16	32.50
3494	NASDAQ	INO	Fri, Nov 2, 2012	33.60	34.48	32.19	32.40
3493	NASDAQ	INO	Thu, Nov 1, 2012	34.08	34.56	33.63	33.72
3492	NASDAQ	INO	Wed, Oct 31, 2012	33.60	34.56	33.60	34.56
3491	NASDAQ	INO	Fri, Oct 26, 2012	34.56	34.56	33.12	33.60
3490	NASDAQ	INO	Thu, Oct 25, 2012	34.56	34.80	34.08	34.56
3489	NASDAQ	INO	Wed, Oct 24, 2012	34.13	34.56	33.13	34.56
3488	NASDAQ	INO	Tue, Oct 23, 2012	34.56	35.28	33.60	34.44
3487	NASDAQ	INO	Mon, Oct 22, 2012	36.00	36.00	33.12	34.51
3486	NASDAQ	INO	Fri, Oct 19, 2012	33.58	33.58	31.30	33.12
3485	NASDAQ	INO	Thu, Oct 18, 2012	35.40	35.40	29.93	32.58
3484	NASDAQ	INO	Wed, Oct 17, 2012	33.12	33.12	29.76	30.24
3483	NASDAQ	INO	Tue, Oct 16, 2012	34.30	34.30	31.89	33.12
3482	NASDAQ	INO	Mon, Oct 15, 2012	34.32	34.32	31.37	32.40
3481	NASDAQ	INO	Fri, Oct 12, 2012	34.98	34.98	32.64	34.08
3480	NASDAQ	INO	Thu, Oct 11, 2012	34.32	35.52	32.94	34.08
3479	NASDAQ	INO	Wed, Oct 10, 2012	30.24	36.48	29.39	33.65
3478	NASDAQ	INO	Tue, Oct 9, 2012	29.76	30.64	28.93	29.28
3477	NASDAQ	INO	Mon, Oct 8, 2012	30.72	31.18	29.28	29.76
3476	NASDAQ	INO	Fri, Oct 5, 2012	31.20	31.20	28.92	29.71
3475	NASDAQ	INO	Thu, Oct 4, 2012	30.31	31.03	28.34	28.34
3474	NASDAQ	INO	Wed, Oct 3, 2012	27.98	29.28	27.84	28.32
3473	NASDAQ	INO	Tue, Oct 2, 2012	29.04	29.70	26.88	28.32
3472	NASDAQ	INO	Mon, Oct 1, 2012	28.32	29.28	28.32	29.28
3471	NASDAQ	INO	Fri, Sep 28, 2012	27.84	28.80	27.84	28.08
3470	NASDAQ	INO	Thu, Sep 27, 2012	27.84	29.53	27.84	28.80
3469	NASDAQ	INO	Wed, Sep 26, 2012	28.80	29.73	24.65	28.08
3468	NASDAQ	INO	Tue, Sep 25, 2012	31.20	31.20	28.80	28.80
3467	NASDAQ	INO	Mon, Sep 24, 2012	28.80	30.48	28.80	29.95
3466	NASDAQ	INO	Fri, Sep 21, 2012	30.48	30.48	28.80	28.80
3465	NASDAQ	INO	Thu, Sep 20, 2012	31.68	31.68	29.53	30.24
3464	NASDAQ	INO	Wed, Sep 19, 2012	30.72	32.02	30.24	30.72
3463	NASDAQ	INO	Tue, Sep 18, 2012	29.28	30.84	28.89	30.24
3462	NASDAQ	INO	Mon, Sep 17, 2012	29.28	29.28	28.43	29.28
3461	NASDAQ	INO	Fri, Sep 14, 2012	28.56	29.54	27.84	27.84
3460	NASDAQ	INO	Thu, Sep 13, 2012	29.26	29.76	27.99	28.31
3459	NASDAQ	INO	Wed, Sep 12, 2012	29.28	29.75	28.13	28.13
3458	NASDAQ	INO	Tue, Sep 11, 2012	28.80	29.76	28.32	29.28
3457	NASDAQ	INO	Mon, Sep 10, 2012	28.32	29.76	28.03	29.28
3456	NASDAQ	INO	Fri, Sep 7, 2012	27.60	27.84	26.89	27.26
3455	NASDAQ	INO	Thu, Sep 6, 2012	28.27	28.80	25.61	26.40
3454	NASDAQ	INO	Wed, Sep 5, 2012	25.92	26.38	25.45	25.92
3453	NASDAQ	INO	Tue, Sep 4, 2012	26.40	26.40	24.48	25.73
3452	NASDAQ	INO	Fri, Aug 31, 2012	26.88	27.22	26.02	26.26
3451	NASDAQ	INO	Thu, Aug 30, 2012	28.80	28.80	26.40	26.40
3450	NASDAQ	INO	Wed, Aug 29, 2012	27.60	28.75	27.60	27.65
3449	NASDAQ	INO	Tue, Aug 28, 2012	28.32	28.32	27.60	27.60
3448	NASDAQ	INO	Mon, Aug 27, 2012	28.32	29.28	27.84	28.32
3447	NASDAQ	INO	Fri, Aug 24, 2012	26.04	29.47	26.03	28.32
3446	NASDAQ	INO	Thu, Aug 23, 2012	27.12	27.12	26.04	26.88
3445	NASDAQ	INO	Wed, Aug 22, 2012	26.40	27.36	25.87	27.12
3444	NASDAQ	INO	Tue, Aug 21, 2012	27.36	27.36	26.40	26.88
3443	NASDAQ	INO	Mon, Aug 20, 2012	27.36	27.84	25.13	27.36
3442	NASDAQ	INO	Fri, Aug 17, 2012	25.44	26.40	25.07	26.40
3441	NASDAQ	INO	Thu, Aug 16, 2012	25.92	26.40	25.44	25.58
3440	NASDAQ	INO	Wed, Aug 15, 2012	28.32	28.32	25.92	26.39
3439	NASDAQ	INO	Tue, Aug 14, 2012	27.36	27.36	25.44	25.93
3438	NASDAQ	INO	Mon, Aug 13, 2012	26.40	27.62	25.92	26.88
3437	NASDAQ	INO	Fri, Aug 10, 2012	25.44	26.40	25.44	26.40
3436	NASDAQ	INO	Thu, Aug 9, 2012	26.38	26.40	25.52	26.40
3435	NASDAQ	INO	Wed, Aug 8, 2012	26.88	26.88	25.22	25.92
3434	NASDAQ	INO	Tue, Aug 7, 2012	24.96	27.39	24.96	27.12
3433	NASDAQ	INO	Mon, Aug 6, 2012	25.44	25.75	24.00	25.44
3432	NASDAQ	INO	Fri, Aug 3, 2012	24.26	24.96	23.76	24.96
3431	NASDAQ	INO	Thu, Aug 2, 2012	24.00	24.24	23.04	24.00
3430	NASDAQ	INO	Wed, Aug 1, 2012	25.44	25.44	21.70	23.90
3429	NASDAQ	INO	Tue, Jul 31, 2012	24.00	24.00	21.60	23.04
3428	NASDAQ	INO	Mon, Jul 30, 2012	22.08	24.00	22.08	23.52
3427	NASDAQ	INO	Fri, Jul 27, 2012	23.02	23.02	21.60	22.08
3426	NASDAQ	INO	Thu, Jul 26, 2012	22.08	22.87	21.46	22.56
3425	NASDAQ	INO	Wed, Jul 25, 2012	23.52	23.52	21.84	21.84
3424	NASDAQ	INO	Tue, Jul 24, 2012	24.00	24.00	22.66	22.80
3423	NASDAQ	INO	Mon, Jul 23, 2012	26.40	26.40	23.27	23.88
3422	NASDAQ	INO	Fri, Jul 20, 2012	27.36	27.50	23.64	25.05
3421	NASDAQ	INO	Thu, Jul 19, 2012	26.40	27.36	25.94	26.88
3420	NASDAQ	INO	Wed, Jul 18, 2012	24.96	28.18	23.28	26.40
3419	NASDAQ	INO	Tue, Jul 17, 2012	24.00	24.96	23.94	24.00
3418	NASDAQ	INO	Mon, Jul 16, 2012	23.04	24.67	22.46	24.00
3417	NASDAQ	INO	Fri, Jul 13, 2012	22.08	23.04	22.08	22.99
3416	NASDAQ	INO	Thu, Jul 12, 2012	21.60	22.46	21.60	22.13
3415	NASDAQ	INO	Wed, Jul 11, 2012	22.99	23.03	21.60	21.60
3414	NASDAQ	INO	Tue, Jul 10, 2012	23.52	23.52	22.56	22.90
3413	NASDAQ	INO	Mon, Jul 9, 2012	24.00	24.00	23.04	23.27
3412	NASDAQ	INO	Fri, Jul 6, 2012	24.00	24.00	23.28	23.52
3411	NASDAQ	INO	Thu, Jul 5, 2012	21.84	23.52	21.84	23.28
3410	NASDAQ	INO	Tue, Jul 3, 2012	21.60	23.04	21.60	22.56
3409	NASDAQ	INO	Mon, Jul 2, 2012	21.60	22.56	21.14	22.08
3408	NASDAQ	INO	Fri, Jun 29, 2012	22.59	23.04	21.60	22.08
3407	NASDAQ	INO	Thu, Jun 28, 2012	22.08	23.04	21.60	22.56
3406	NASDAQ	INO	Wed, Jun 27, 2012	21.59	22.08	20.64	22.08
3405	NASDAQ	INO	Tue, Jun 26, 2012	22.08	22.08	20.01	20.64
3404	NASDAQ	INO	Mon, Jun 25, 2012	26.65	26.65	21.84	22.08
3403	NASDAQ	INO	Fri, Jun 22, 2012	24.96	24.96	22.08	23.69
3402	NASDAQ	INO	Thu, Jun 21, 2012	23.03	25.92	21.60	24.90
3401	NASDAQ	INO	Wed, Jun 20, 2012	19.97	22.32	19.92	22.08
3400	NASDAQ	INO	Tue, Jun 19, 2012	19.55	20.88	19.30	20.64
3399	NASDAQ	INO	Mon, Jun 18, 2012	19.68	20.38	19.20	19.55
3398	NASDAQ	INO	Fri, Jun 15, 2012	19.68	20.64	19.20	19.32
3397	NASDAQ	INO	Thu, Jun 14, 2012	19.20	20.16	19.20	19.68
3396	NASDAQ	INO	Wed, Jun 13, 2012	20.64	20.88	18.24	19.20
3395	NASDAQ	INO	Tue, Jun 12, 2012	20.63	21.01	19.20	20.53
3394	NASDAQ	INO	Mon, Jun 11, 2012	19.20	20.64	19.20	19.68
3393	NASDAQ	INO	Fri, Jun 8, 2012	20.16	20.63	19.36	20.16
3392	NASDAQ	INO	Thu, Jun 7, 2012	20.16	21.55	19.68	20.94
3391	NASDAQ	INO	Wed, Jun 6, 2012	19.68	20.16	19.20	19.68
3390	NASDAQ	INO	Tue, Jun 5, 2012	20.16	20.16	18.77	19.20
3389	NASDAQ	INO	Mon, Jun 4, 2012	19.68	19.73	18.96	19.20
3388	NASDAQ	INO	Fri, Jun 1, 2012	20.16	21.60	20.16	20.16
3387	NASDAQ	INO	Thu, May 31, 2012	20.88	20.88	19.73	20.16
3386	NASDAQ	INO	Wed, May 30, 2012	21.17	21.89	20.23	20.88
3385	NASDAQ	INO	Tue, May 29, 2012	21.60	22.56	21.12	21.12
3384	NASDAQ	INO	Fri, May 25, 2012	22.32	22.54	21.12	21.60
3383	NASDAQ	INO	Thu, May 24, 2012	21.12	23.85	20.88	22.30
3382	NASDAQ	INO	Wed, May 23, 2012	21.60	21.60	20.64	20.88
3381	NASDAQ	INO	Tue, May 22, 2012	22.08	22.54	20.66	21.60
3380	NASDAQ	INO	Mon, May 21, 2012	21.41	22.17	21.12	21.98
3379	NASDAQ	INO	Fri, May 18, 2012	23.04	23.04	20.64	22.08
3378	NASDAQ	INO	Thu, May 17, 2012	22.56	22.80	21.12	21.38
3377	NASDAQ	INO	Wed, May 16, 2012	20.64	23.02	19.68	22.14
3376	NASDAQ	INO	Tue, May 15, 2012	22.56	23.98	22.56	22.90
3375	NASDAQ	INO	Mon, May 14, 2012	24.00	24.48	22.56	23.52
3374	NASDAQ	INO	Fri, May 11, 2012	23.52	24.24	23.52	24.00
3373	NASDAQ	INO	Thu, May 10, 2012	21.60	23.52	19.32	23.52
3372	NASDAQ	INO	Wed, May 9, 2012	24.00	24.48	23.52	23.52
3371	NASDAQ	INO	Tue, May 8, 2012	25.25	25.91	23.52	24.00
3370	NASDAQ	INO	Mon, May 7, 2012	25.44	26.10	25.01	25.20
3369	NASDAQ	INO	Fri, May 4, 2012	25.56	26.40	25.44	25.44
3368	NASDAQ	INO	Thu, May 3, 2012	25.78	26.40	25.45	25.73
3367	NASDAQ	INO	Wed, May 2, 2012	26.88	26.88	25.55	25.63
3366	NASDAQ	INO	Tue, May 1, 2012	26.40	27.36	25.92	25.92
3365	NASDAQ	INO	Mon, Apr 30, 2012	24.96	27.10	24.96	25.92
3364	NASDAQ	INO	Fri, Apr 27, 2012	26.40	26.40	25.44	25.92
3363	NASDAQ	INO	Thu, Apr 26, 2012	25.43	26.92	25.43	25.82
3362	NASDAQ	INO	Wed, Apr 25, 2012	26.40	27.84	25.44	25.59
3361	NASDAQ	INO	Tue, Apr 24, 2012	26.88	27.17	25.99	26.15
3360	NASDAQ	INO	Mon, Apr 23, 2012	27.84	28.06	26.06	26.78
3359	NASDAQ	INO	Fri, Apr 20, 2012	28.32	28.80	27.84	27.84
3358	NASDAQ	INO	Thu, Apr 19, 2012	28.80	28.80	28.35	28.56
3357	NASDAQ	INO	Wed, Apr 18, 2012	28.80	28.85	28.46	28.80
3356	NASDAQ	INO	Tue, Apr 17, 2012	28.80	29.46	28.56	28.80
3355	NASDAQ	INO	Mon, Apr 16, 2012	30.70	30.72	28.42	28.56
3354	NASDAQ	INO	Fri, Apr 13, 2012	28.88	30.22	28.56	29.76
3353	NASDAQ	INO	Thu, Apr 12, 2012	28.56	29.20	28.56	28.80
3352	NASDAQ	INO	Wed, Apr 11, 2012	29.28	30.24	27.84	28.80
3351	NASDAQ	INO	Tue, Apr 10, 2012	31.68	32.00	28.80	29.67
3350	NASDAQ	INO	Mon, Apr 9, 2012	31.68	32.40	30.38	31.20
3349	NASDAQ	INO	Thu, Apr 5, 2012	31.68	33.02	30.24	32.24
3348	NASDAQ	INO	Wed, Apr 4, 2012	33.53	33.60	30.50	31.68
3347	NASDAQ	INO	Tue, Apr 3, 2012	33.60	33.60	32.64	33.12
3346	NASDAQ	INO	Mon, Apr 2, 2012	33.60	34.08	32.16	33.10
3345	NASDAQ	INO	Fri, Mar 30, 2012	31.20	32.50	31.20	32.11
3344	NASDAQ	INO	Thu, Mar 29, 2012	33.60	33.60	31.20	31.20
3343	NASDAQ	INO	Wed, Mar 28, 2012	33.89	33.89	31.37	33.12
3342	NASDAQ	INO	Tue, Mar 27, 2012	31.20	32.35	29.82	32.16
3341	NASDAQ	INO	Mon, Mar 26, 2012	32.64	32.64	29.76	29.76
3340	NASDAQ	INO	Fri, Mar 23, 2012	29.76	29.76	28.32	29.28
3339	NASDAQ	INO	Thu, Mar 22, 2012	29.76	30.72	29.04	29.28
3338	NASDAQ	INO	Wed, Mar 21, 2012	31.01	31.01	28.40	29.76
3337	NASDAQ	INO	Tue, Mar 20, 2012	29.28	29.28	28.34	28.80
3336	NASDAQ	INO	Mon, Mar 19, 2012	28.32	28.80	27.91	28.35
3335	NASDAQ	INO	Fri, Mar 16, 2012	28.80	30.48	27.62	27.62
3334	NASDAQ	INO	Thu, Mar 15, 2012	29.52	31.43	28.80	28.80
3333	NASDAQ	INO	Wed, Mar 14, 2012	32.16	32.16	29.28	29.76
3332	NASDAQ	INO	Tue, Mar 13, 2012	33.12	33.12	29.91	31.20
3331	NASDAQ	INO	Mon, Mar 12, 2012	29.76	30.72	29.28	29.68
3330	NASDAQ	INO	Fri, Mar 9, 2012	29.28	31.20	29.28	30.24
3329	NASDAQ	INO	Thu, Mar 8, 2012	30.72	31.20	29.57	30.86
3328	NASDAQ	INO	Wed, Mar 7, 2012	29.83	31.01	28.80	30.00
3327	NASDAQ	INO	Tue, Mar 6, 2012	31.20	32.16	29.76	30.40
3326	NASDAQ	INO	Mon, Mar 5, 2012	30.96	31.20	29.76	31.20
3325	NASDAQ	INO	Fri, Mar 2, 2012	28.32	29.76	27.36	29.57
3324	NASDAQ	INO	Thu, Mar 1, 2012	26.90	27.84	26.90	27.36
3323	NASDAQ	INO	Wed, Feb 29, 2012	28.80	28.80	27.84	27.84
3322	NASDAQ	INO	Tue, Feb 28, 2012	29.76	29.76	27.84	28.80
3321	NASDAQ	INO	Mon, Feb 27, 2012	29.76	29.76	27.84	27.84
3320	NASDAQ	INO	Fri, Feb 24, 2012	29.62	29.76	28.32	28.51
3319	NASDAQ	INO	Thu, Feb 23, 2012	28.32	29.76	28.32	28.56
3318	NASDAQ	INO	Wed, Feb 22, 2012	31.20	32.16	28.32	28.32
3317	NASDAQ	INO	Tue, Feb 21, 2012	30.24	31.20	27.84	29.76
3316	NASDAQ	INO	Fri, Feb 17, 2012	26.40	30.72	25.92	30.22
3315	NASDAQ	INO	Thu, Feb 16, 2012	28.78	28.94	26.40	26.40
3314	NASDAQ	INO	Wed, Feb 15, 2012	30.72	31.68	29.06	29.28
3313	NASDAQ	INO	Tue, Feb 14, 2012	32.16	33.12	30.41	30.53
3312	NASDAQ	INO	Mon, Feb 13, 2012	32.16	34.08	31.68	31.70
3311	NASDAQ	INO	Fri, Feb 10, 2012	31.68	32.63	31.18	31.73
3310	NASDAQ	INO	Thu, Feb 9, 2012	31.68	34.56	31.68	31.68
3309	NASDAQ	INO	Wed, Feb 8, 2012	33.60	34.56	32.64	33.12
3308	NASDAQ	INO	Tue, Feb 7, 2012	31.68	34.39	30.24	33.35
3307	NASDAQ	INO	Mon, Feb 6, 2012	34.08	34.72	30.41	31.58
3306	NASDAQ	INO	Fri, Feb 3, 2012	34.56	35.04	32.16	32.40
3305	NASDAQ	INO	Thu, Feb 2, 2012	36.00	37.92	32.22	33.36
3304	NASDAQ	INO	Wed, Feb 1, 2012	33.60	43.15	33.60	35.52
3303	NASDAQ	INO	Tue, Jan 31, 2012	30.72	33.22	27.95	32.64
3302	NASDAQ	INO	Mon, Jan 30, 2012	29.28	29.28	26.21	27.22
3301	NASDAQ	INO	Fri, Jan 27, 2012	27.22	29.04	25.97	28.74
3300	NASDAQ	INO	Thu, Jan 26, 2012	26.40	26.88	25.44	26.40
3299	NASDAQ	INO	Wed, Jan 25, 2012	27.79	27.79	24.07	25.86
3298	NASDAQ	INO	Tue, Jan 24, 2012	24.96	26.83	24.48	25.92
3297	NASDAQ	INO	Mon, Jan 23, 2012	20.64	24.86	20.16	24.00
3296	NASDAQ	INO	Fri, Jan 20, 2012	20.64	21.12	19.92	20.64
3295	NASDAQ	INO	Thu, Jan 19, 2012	20.35	20.57	19.68	19.68
3294	NASDAQ	INO	Wed, Jan 18, 2012	21.60	21.60	19.95	20.16
3293	NASDAQ	INO	Tue, Jan 17, 2012	20.64	20.64	19.20	20.16
3292	NASDAQ	INO	Fri, Jan 13, 2012	21.12	21.24	20.16	20.64
3291	NASDAQ	INO	Thu, Jan 12, 2012	20.77	21.46	20.77	21.12
3290	NASDAQ	INO	Wed, Jan 11, 2012	20.70	21.60	20.70	20.77
3289	NASDAQ	INO	Tue, Jan 10, 2012	22.56	22.56	20.64	21.53
3288	NASDAQ	INO	Mon, Jan 9, 2012	21.12	22.32	20.64	21.41
3287	NASDAQ	INO	Fri, Jan 6, 2012	21.12	21.50	20.64	20.94
3286	NASDAQ	INO	Thu, Jan 5, 2012	21.60	21.60	20.27	20.64
3285	NASDAQ	INO	Wed, Jan 4, 2012	21.60	21.88	21.12	21.46
3284	NASDAQ	INO	Tue, Jan 3, 2012	21.12	21.12	20.16	20.88
3283	NASDAQ	INO	Fri, Dec 30, 2011	20.64	20.64	20.30	20.54
3282	NASDAQ	INO	Thu, Dec 29, 2011	19.20	20.88	19.20	20.83
3281	NASDAQ	INO	Wed, Dec 28, 2011	19.20	20.98	18.74	18.82
3280	NASDAQ	INO	Tue, Dec 27, 2011	18.24	19.20	18.24	18.96
3279	NASDAQ	INO	Fri, Dec 23, 2011	18.24	19.15	17.76	18.91
3278	NASDAQ	INO	Thu, Dec 22, 2011	18.91	18.91	18.24	18.67
3277	NASDAQ	INO	Wed, Dec 21, 2011	19.10	19.20	17.90	18.72
3276	NASDAQ	INO	Tue, Dec 20, 2011	18.72	19.20	18.24	18.61
3275	NASDAQ	INO	Mon, Dec 19, 2011	19.08	19.20	17.78	17.78
3274	NASDAQ	INO	Fri, Dec 16, 2011	18.26	18.72	17.91	17.91
3273	NASDAQ	INO	Thu, Dec 15, 2011	17.76	18.96	17.55	18.64
3272	NASDAQ	INO	Wed, Dec 14, 2011	17.78	18.24	16.80	17.76
3271	NASDAQ	INO	Tue, Dec 13, 2011	19.34	19.34	18.00	18.00
3270	NASDAQ	INO	Mon, Dec 12, 2011	18.26	19.20	17.81	18.96
3269	NASDAQ	INO	Fri, Dec 9, 2011	19.68	19.68	18.35	19.63
3268	NASDAQ	INO	Thu, Dec 8, 2011	19.20	20.14	18.96	19.61
3267	NASDAQ	INO	Wed, Dec 7, 2011	20.16	20.16	18.72	19.20
3266	NASDAQ	INO	Tue, Dec 6, 2011	21.12	21.12	19.20	19.92
3265	NASDAQ	INO	Mon, Dec 5, 2011	19.20	21.12	19.20	21.12
3264	NASDAQ	INO	Fri, Dec 2, 2011	21.58	21.60	19.68	19.68
3263	NASDAQ	INO	Thu, Dec 1, 2011	24.96	24.96	18.72	21.60
3262	NASDAQ	INO	Wed, Nov 30, 2011	24.48	24.94	24.00	24.94
3261	NASDAQ	INO	Tue, Nov 29, 2011	24.91	24.96	24.00	24.14
3260	NASDAQ	INO	Mon, Nov 28, 2011	24.96	26.35	24.56	24.62
3259	NASDAQ	INO	Fri, Nov 25, 2011	25.07	25.44	24.96	24.96
3258	NASDAQ	INO	Wed, Nov 23, 2011	24.98	26.40	24.60	25.44
3257	NASDAQ	INO	Tue, Nov 22, 2011	26.40	26.88	24.48	24.50
3256	NASDAQ	INO	Mon, Nov 21, 2011	28.80	28.80	24.65	25.68
3255	NASDAQ	INO	Fri, Nov 18, 2011	28.30	28.32	26.65	26.88
3254	NASDAQ	INO	Thu, Nov 17, 2011	28.20	28.32	27.36	27.84
3253	NASDAQ	INO	Wed, Nov 16, 2011	28.30	28.32	26.40	27.36
3252	NASDAQ	INO	Tue, Nov 15, 2011	27.36	29.66	27.02	28.37
3251	NASDAQ	INO	Mon, Nov 14, 2011	28.03	28.32	26.88	27.36
3250	NASDAQ	INO	Fri, Nov 11, 2011	28.68	28.69	27.57	27.84
3249	NASDAQ	INO	Thu, Nov 10, 2011	28.32	28.32	27.84	28.08
3248	NASDAQ	INO	Wed, Nov 9, 2011	28.80	28.80	28.32	28.32
3247	NASDAQ	INO	Tue, Nov 8, 2011	28.80	29.40	28.32	28.37
3246	NASDAQ	INO	Mon, Nov 7, 2011	29.74	30.24	28.32	28.91
3245	NASDAQ	INO	Fri, Nov 4, 2011	31.68	31.68	28.80	29.76
3244	NASDAQ	INO	Thu, Nov 3, 2011	31.92	32.16	30.87	31.20
3243	NASDAQ	INO	Wed, Nov 2, 2011	31.20	32.16	31.20	31.44
3242	NASDAQ	INO	Tue, Nov 1, 2011	29.76	32.64	29.76	31.24
3241	NASDAQ	INO	Mon, Oct 31, 2011	33.60	33.60	31.20	32.59
3240	NASDAQ	INO	Fri, Oct 28, 2011	31.20	33.41	30.36	31.92
3239	NASDAQ	INO	Thu, Oct 27, 2011	32.16	32.88	31.08	31.44
3238	NASDAQ	INO	Wed, Oct 26, 2011	33.60	34.08	29.18	31.44
3237	NASDAQ	INO	Tue, Oct 25, 2011	28.80	33.19	28.08	31.68
3236	NASDAQ	INO	Mon, Oct 24, 2011	28.73	28.80	28.08	28.74
3235	NASDAQ	INO	Fri, Oct 21, 2011	28.80	28.80	28.13	28.28
3234	NASDAQ	INO	Thu, Oct 20, 2011	28.80	28.80	27.97	28.80
3233	NASDAQ	INO	Wed, Oct 19, 2011	28.73	28.80	28.22	28.79
3232	NASDAQ	INO	Tue, Oct 18, 2011	28.81	29.71	27.84	28.80
3231	NASDAQ	INO	Mon, Oct 17, 2011	29.76	29.76	28.80	29.28
3230	NASDAQ	INO	Fri, Oct 14, 2011	28.80	29.76	28.63	29.76
3229	NASDAQ	INO	Thu, Oct 13, 2011	27.36	29.28	27.36	28.80
3228	NASDAQ	INO	Wed, Oct 12, 2011	29.76	29.76	27.87	28.32
3227	NASDAQ	INO	Tue, Oct 11, 2011	29.28	29.71	27.84	28.32
3226	NASDAQ	INO	Mon, Oct 10, 2011	28.80	29.04	26.93	28.80
3225	NASDAQ	INO	Fri, Oct 7, 2011	29.28	30.14	27.96	28.80
3224	NASDAQ	INO	Thu, Oct 6, 2011	24.10	29.71	24.10	29.57
3223	NASDAQ	INO	Wed, Oct 5, 2011	24.00	26.40	24.00	26.40
3222	NASDAQ	INO	Tue, Oct 4, 2011	22.08	24.72	20.66	24.00
3221	NASDAQ	INO	Mon, Oct 3, 2011	26.40	27.12	23.04	23.98
3220	NASDAQ	INO	Fri, Sep 30, 2011	27.84	28.32	25.44	27.12
3219	NASDAQ	INO	Thu, Sep 29, 2011	27.39	28.80	26.45	28.32
3218	NASDAQ	INO	Wed, Sep 28, 2011	29.76	29.76	27.36	27.36
3217	NASDAQ	INO	Tue, Sep 27, 2011	30.24	30.72	29.28	29.28
3216	NASDAQ	INO	Mon, Sep 26, 2011	29.81	30.62	29.04	29.28
3215	NASDAQ	INO	Fri, Sep 23, 2011	31.18	31.20	29.52	30.07
3214	NASDAQ	INO	Thu, Sep 22, 2011	33.12	33.17	30.24	30.83
3213	NASDAQ	INO	Wed, Sep 21, 2011	34.08	34.99	33.17	33.17
3212	NASDAQ	INO	Tue, Sep 20, 2011	34.08	35.04	34.08	34.13
3211	NASDAQ	INO	Mon, Sep 19, 2011	35.52	35.52	34.10	34.56
3210	NASDAQ	INO	Fri, Sep 16, 2011	35.04	36.00	34.56	34.56
3209	NASDAQ	INO	Thu, Sep 15, 2011	36.00	36.24	35.04	35.16
3208	NASDAQ	INO	Wed, Sep 14, 2011	37.44	37.44	34.42	35.52
3207	NASDAQ	INO	Tue, Sep 13, 2011	36.96	36.96	34.08	34.08
3206	NASDAQ	INO	Mon, Sep 12, 2011	31.20	33.12	31.20	33.06
3205	NASDAQ	INO	Fri, Sep 9, 2011	31.68	33.12	31.20	31.82
3204	NASDAQ	INO	Thu, Sep 8, 2011	33.14	34.32	32.28	32.59
3203	NASDAQ	INO	Wed, Sep 7, 2011	31.73	34.45	31.37	34.08
3202	NASDAQ	INO	Tue, Sep 6, 2011	30.72	33.20	30.72	32.48
3201	NASDAQ	INO	Fri, Sep 2, 2011	32.16	34.56	32.16	32.64
3200	NASDAQ	INO	Thu, Sep 1, 2011	34.61	35.02	33.36	33.60
3199	NASDAQ	INO	Wed, Aug 31, 2011	35.52	36.96	34.56	34.58
3198	NASDAQ	INO	Tue, Aug 30, 2011	36.96	36.96	33.60	35.52
3197	NASDAQ	INO	Mon, Aug 29, 2011	35.04	35.52	33.60	34.56
3196	NASDAQ	INO	Fri, Aug 26, 2011	32.16	33.12	30.72	33.12
3195	NASDAQ	INO	Thu, Aug 25, 2011	32.16	32.57	31.68	32.16
3194	NASDAQ	INO	Wed, Aug 24, 2011	32.16	32.64	30.72	31.90
3193	NASDAQ	INO	Tue, Aug 23, 2011	30.72	32.16	28.80	32.16
3192	NASDAQ	INO	Mon, Aug 22, 2011	30.72	31.80	29.76	31.20
3191	NASDAQ	INO	Fri, Aug 19, 2011	30.26	32.54	30.24	31.25
3190	NASDAQ	INO	Thu, Aug 18, 2011	36.96	36.96	30.79	33.12
3189	NASDAQ	INO	Wed, Aug 17, 2011	37.44	37.44	34.08	35.02
3188	NASDAQ	INO	Tue, Aug 16, 2011	45.12	45.12	32.88	33.60
3187	NASDAQ	INO	Mon, Aug 15, 2011	30.72	33.60	30.24	33.12
3186	NASDAQ	INO	Fri, Aug 12, 2011	29.76	31.18	29.28	29.30
3185	NASDAQ	INO	Thu, Aug 11, 2011	28.80	30.48	28.80	29.74
3184	NASDAQ	INO	Wed, Aug 10, 2011	30.46	30.72	28.87	29.28
3183	NASDAQ	INO	Tue, Aug 9, 2011	28.80	30.96	28.11	29.98
3182	NASDAQ	INO	Mon, Aug 8, 2011	28.80	31.06	27.36	29.28
3181	NASDAQ	INO	Fri, Aug 5, 2011	29.29	31.15	28.80	28.94
3180	NASDAQ	INO	Thu, Aug 4, 2011	31.20	32.16	28.80	28.80
3179	NASDAQ	INO	Wed, Aug 3, 2011	33.12	33.84	31.20	31.20
3178	NASDAQ	INO	Tue, Aug 2, 2011	38.40	38.40	32.16	32.16
3177	NASDAQ	INO	Mon, Aug 1, 2011	31.27	35.04	31.20	33.60
3176	NASDAQ	INO	Fri, Jul 29, 2011	31.44	31.44	29.86	30.72
3175	NASDAQ	INO	Thu, Jul 28, 2011	29.28	31.68	29.28	29.76
3174	NASDAQ	INO	Wed, Jul 27, 2011	30.72	31.37	28.80	29.76
3173	NASDAQ	INO	Tue, Jul 26, 2011	31.92	32.64	30.72	30.72
3172	NASDAQ	INO	Mon, Jul 25, 2011	32.40	32.64	31.20	31.68
3171	NASDAQ	INO	Fri, Jul 22, 2011	32.64	32.76	31.68	32.64
3170	NASDAQ	INO	Thu, Jul 21, 2011	32.11	33.12	32.11	32.16
3169	NASDAQ	INO	Wed, Jul 20, 2011	34.56	34.56	32.64	32.64
3168	NASDAQ	INO	Tue, Jul 19, 2011	33.60	34.08	32.16	33.97
3167	NASDAQ	INO	Mon, Jul 18, 2011	32.64	33.34	31.68	31.92
3166	NASDAQ	INO	Fri, Jul 15, 2011	36.96	36.96	32.88	33.60
3165	NASDAQ	INO	Thu, Jul 14, 2011	38.20	38.20	35.16	35.52
3164	NASDAQ	INO	Wed, Jul 13, 2011	37.78	37.78	34.67	36.00
3163	NASDAQ	INO	Tue, Jul 12, 2011	37.49	38.28	36.53	36.96
3162	NASDAQ	INO	Mon, Jul 11, 2011	37.92	39.36	37.44	37.44
3161	NASDAQ	INO	Fri, Jul 8, 2011	37.92	39.12	36.99	39.12
3160	NASDAQ	INO	Thu, Jul 7, 2011	36.00	39.12	36.00	37.80
3159	NASDAQ	INO	Wed, Jul 6, 2011	33.60	35.04	32.74	33.12
3158	NASDAQ	INO	Tue, Jul 5, 2011	30.36	33.12	30.36	31.68
3157	NASDAQ	INO	Fri, Jul 1, 2011	28.80	30.13	28.32	29.28
3156	NASDAQ	INO	Thu, Jun 30, 2011	30.52	30.58	28.32	28.82
3155	NASDAQ	INO	Wed, Jun 29, 2011	29.76	29.76	27.65	28.27
3154	NASDAQ	INO	Tue, Jun 28, 2011	32.06	32.06	27.05	27.36
3153	NASDAQ	INO	Mon, Jun 27, 2011	28.32	30.23	28.32	29.57
3152	NASDAQ	INO	Fri, Jun 24, 2011	28.63	30.72	26.88	28.37
3151	NASDAQ	INO	Thu, Jun 23, 2011	28.32	28.86	26.88	28.30
3150	NASDAQ	INO	Wed, Jun 22, 2011	29.28	29.28	27.67	27.81
3149	NASDAQ	INO	Tue, Jun 21, 2011	28.89	31.68	27.77	29.28
3148	NASDAQ	INO	Mon, Jun 20, 2011	30.00	30.25	27.36	29.22
3147	NASDAQ	INO	Fri, Jun 17, 2011	29.88	31.86	29.55	30.12
3146	NASDAQ	INO	Thu, Jun 16, 2011	28.80	30.72	28.80	29.76
3145	NASDAQ	INO	Wed, Jun 15, 2011	31.20	32.53	29.28	29.28
3144	NASDAQ	INO	Tue, Jun 14, 2011	32.16	32.16	29.28	31.68
3143	NASDAQ	INO	Mon, Jun 13, 2011	33.12	33.60	30.72	30.72
3142	NASDAQ	INO	Fri, Jun 10, 2011	35.52	35.52	31.37	32.88
3141	NASDAQ	INO	Thu, Jun 9, 2011	36.00	36.48	35.76	35.85
3140	NASDAQ	INO	Wed, Jun 8, 2011	36.48	36.59	35.77	36.00
3139	NASDAQ	INO	Tue, Jun 7, 2011	36.00	37.82	36.00	36.75
3138	NASDAQ	INO	Mon, Jun 6, 2011	37.54	38.40	35.98	35.98
3137	NASDAQ	INO	Fri, Jun 3, 2011	46.08	46.08	37.54	37.92
3136	NASDAQ	INO	Thu, Jun 2, 2011	36.79	39.84	36.79	37.45
3135	NASDAQ	INO	Wed, Jun 1, 2011	37.04	39.40	36.62	36.90
3134	NASDAQ	INO	Tue, May 31, 2011	36.77	37.04	36.60	37.04
3133	NASDAQ	INO	Fri, May 27, 2011	36.96	37.34	36.51	36.59
3132	NASDAQ	INO	Thu, May 26, 2011	36.00	37.44	36.00	36.48
3131	NASDAQ	INO	Wed, May 25, 2011	36.96	37.44	36.48	36.51
3130	NASDAQ	INO	Tue, May 24, 2011	37.92	38.88	36.92	36.96
3129	NASDAQ	INO	Mon, May 23, 2011	39.89	39.89	37.01	37.61
3128	NASDAQ	INO	Fri, May 20, 2011	40.32	42.24	39.88	39.88
3127	NASDAQ	INO	Thu, May 19, 2011	41.28	43.20	41.28	41.28
3126	NASDAQ	INO	Wed, May 18, 2011	41.52	42.27	40.92	42.27
3125	NASDAQ	INO	Tue, May 17, 2011	42.24	42.24	40.34	41.52
3124	NASDAQ	INO	Mon, May 16, 2011	44.10	44.10	41.28	41.28
3123	NASDAQ	INO	Fri, May 13, 2011	43.68	44.16	42.72	42.72
3122	NASDAQ	INO	Thu, May 12, 2011	43.20	44.20	42.72	43.75
3121	NASDAQ	INO	Wed, May 11, 2011	45.60	45.60	43.20	43.20
3120	NASDAQ	INO	Tue, May 10, 2011	45.02	46.08	42.26	44.27
3119	NASDAQ	INO	Mon, May 9, 2011	46.63	47.11	42.80	43.20
3118	NASDAQ	INO	Fri, May 6, 2011	44.64	44.83	43.20	43.36
3117	NASDAQ	INO	Thu, May 5, 2011	41.28	44.53	40.80	43.68
3116	NASDAQ	INO	Wed, May 4, 2011	44.16	46.68	40.80	40.80
3115	NASDAQ	INO	Tue, May 3, 2011	45.12	45.60	43.20	43.22
3114	NASDAQ	INO	Mon, May 2, 2011	45.12	45.60	44.07	44.07
3113	NASDAQ	INO	Fri, Apr 29, 2011	45.60	46.08	45.12	45.67
3112	NASDAQ	INO	Thu, Apr 28, 2011	46.08	46.08	45.12	45.60
3111	NASDAQ	INO	Wed, Apr 27, 2011	45.60	46.32	45.12	46.07
3110	NASDAQ	INO	Tue, Apr 26, 2011	45.60	46.56	45.19	45.60
3109	NASDAQ	INO	Mon, Apr 25, 2011	46.56	47.09	45.60	46.08
3108	NASDAQ	INO	Thu, Apr 21, 2011	47.04	48.00	46.22	47.04
3107	NASDAQ	INO	Wed, Apr 20, 2011	47.04	48.00	46.08	46.28
3106	NASDAQ	INO	Tue, Apr 19, 2011	46.08	46.56	45.12	45.83
3105	NASDAQ	INO	Mon, Apr 18, 2011	51.36	51.36	45.12	45.17
3104	NASDAQ	INO	Fri, Apr 15, 2011	50.88	50.88	49.44	49.92
3103	NASDAQ	INO	Thu, Apr 14, 2011	51.84	52.32	50.88	51.36
3102	NASDAQ	INO	Wed, Apr 13, 2011	53.28	53.28	51.84	52.32
3101	NASDAQ	INO	Tue, Apr 12, 2011	53.28	54.24	52.80	52.80
3100	NASDAQ	INO	Mon, Apr 11, 2011	55.20	55.20	53.28	53.28
3099	NASDAQ	INO	Fri, Apr 8, 2011	53.28	54.72	52.80	54.72
3098	NASDAQ	INO	Thu, Apr 7, 2011	54.72	56.16	53.76	53.76
3097	NASDAQ	INO	Wed, Apr 6, 2011	56.16	56.16	53.76	56.16
3096	NASDAQ	INO	Tue, Apr 5, 2011	54.72	56.16	54.24	55.68
3095	NASDAQ	INO	Mon, Apr 4, 2011	53.76	55.20	53.28	55.20
3094	NASDAQ	INO	Fri, Apr 1, 2011	53.28	56.16	53.28	53.28
3093	NASDAQ	INO	Thu, Mar 31, 2011	55.20	56.64	51.84	52.80
3092	NASDAQ	INO	Wed, Mar 30, 2011	53.76	58.08	53.76	55.68
3091	NASDAQ	INO	Tue, Mar 29, 2011	54.72	54.72	53.76	54.72
3090	NASDAQ	INO	Mon, Mar 28, 2011	55.20	55.20	52.32	53.76
3089	NASDAQ	INO	Fri, Mar 25, 2011	53.28	54.00	52.80	53.76
3088	NASDAQ	INO	Thu, Mar 24, 2011	52.32	54.24	52.32	53.28
3087	NASDAQ	INO	Wed, Mar 23, 2011	51.84	53.76	51.84	52.32
3086	NASDAQ	INO	Tue, Mar 22, 2011	53.28	56.16	52.80	53.28
3085	NASDAQ	INO	Mon, Mar 21, 2011	58.56	58.56	52.80	53.28
3084	NASDAQ	INO	Fri, Mar 18, 2011	53.76	55.20	52.80	53.28
3083	NASDAQ	INO	Thu, Mar 17, 2011	53.28	54.72	52.80	53.28
3082	NASDAQ	INO	Wed, Mar 16, 2011	54.24	54.24	52.80	53.28
3081	NASDAQ	INO	Tue, Mar 15, 2011	53.52	56.64	52.80	54.24
3080	NASDAQ	INO	Mon, Mar 14, 2011	54.24	54.29	52.80	52.80
3079	NASDAQ	INO	Fri, Mar 11, 2011	53.28	55.20	53.28	54.72
3078	NASDAQ	INO	Thu, Mar 10, 2011	56.64	57.60	53.28	53.76
3077	NASDAQ	INO	Wed, Mar 9, 2011	57.12	57.60	56.64	56.64
3076	NASDAQ	INO	Tue, Mar 8, 2011	56.16	57.60	56.16	57.12
3075	NASDAQ	INO	Mon, Mar 7, 2011	58.56	59.52	55.68	55.68
3074	NASDAQ	INO	Fri, Mar 4, 2011	59.52	59.52	57.60	58.56
3073	NASDAQ	INO	Thu, Mar 3, 2011	59.52	59.52	57.60	59.52
3072	NASDAQ	INO	Wed, Mar 2, 2011	58.56	59.04	57.12	57.60
3071	NASDAQ	INO	Tue, Mar 1, 2011	57.60	57.60	56.16	56.64
3070	NASDAQ	INO	Mon, Feb 28, 2011	57.60	58.08	56.64	56.64
3069	NASDAQ	INO	Fri, Feb 25, 2011	56.16	58.08	55.68	57.60
3068	NASDAQ	INO	Thu, Feb 24, 2011	55.68	56.64	55.20	55.68
3067	NASDAQ	INO	Wed, Feb 23, 2011	58.56	58.56	55.68	55.68
3066	NASDAQ	INO	Tue, Feb 22, 2011	61.92	61.92	58.56	58.56
3065	NASDAQ	INO	Fri, Feb 18, 2011	61.44	61.92	60.00	60.96
3064	NASDAQ	INO	Thu, Feb 17, 2011	62.40	62.40	60.96	61.92
3063	NASDAQ	INO	Wed, Feb 16, 2011	62.40	64.32	61.92	62.40
3062	NASDAQ	INO	Tue, Feb 15, 2011	63.84	63.84	61.92	62.88
3061	NASDAQ	INO	Mon, Feb 14, 2011	62.88	64.80	62.40	63.36
3060	NASDAQ	INO	Fri, Feb 11, 2011	62.40	64.32	61.44	64.32
3059	NASDAQ	INO	Thu, Feb 10, 2011	63.36	63.36	61.92	62.40
3058	NASDAQ	INO	Wed, Feb 9, 2011	64.32	64.32	62.88	63.36
3057	NASDAQ	INO	Tue, Feb 8, 2011	62.88	64.80	62.40	64.80
3056	NASDAQ	INO	Mon, Feb 7, 2011	65.28	65.28	61.44	62.40
3055	NASDAQ	INO	Fri, Feb 4, 2011	63.84	63.84	60.96	61.44
3054	NASDAQ	INO	Thu, Feb 3, 2011	62.40	63.36	60.48	61.92
3053	NASDAQ	INO	Wed, Feb 2, 2011	70.08	72.00	61.92	62.40
3052	NASDAQ	INO	Tue, Feb 1, 2011	60.96	62.40	60.96	61.92
3051	NASDAQ	INO	Mon, Jan 31, 2011	62.40	63.36	60.00	60.96
3050	NASDAQ	INO	Fri, Jan 28, 2011	63.84	63.84	59.52	59.52
3049	NASDAQ	INO	Thu, Jan 27, 2011	63.84	64.80	62.88	63.84
3048	NASDAQ	INO	Wed, Jan 26, 2011	63.36	66.24	62.88	63.36
3047	NASDAQ	INO	Tue, Jan 25, 2011	61.92	63.36	60.48	62.88
3046	NASDAQ	INO	Mon, Jan 24, 2011	63.84	63.84	58.56	61.92
3045	NASDAQ	INO	Fri, Jan 21, 2011	62.88	65.28	62.40	62.40
3044	NASDAQ	INO	Thu, Jan 20, 2011	71.04	71.04	61.44	63.36
3043	NASDAQ	INO	Wed, Jan 19, 2011	72.00	72.00	65.28	65.28
3042	NASDAQ	INO	Tue, Jan 18, 2011	73.92	74.88	71.04	71.52
3041	NASDAQ	INO	Fri, Jan 14, 2011	72.00	74.40	70.56	72.96
3040	NASDAQ	INO	Thu, Jan 13, 2011	71.04	72.96	70.56	72.00
3039	NASDAQ	INO	Wed, Jan 12, 2011	69.60	71.04	69.12	70.56
3038	NASDAQ	INO	Tue, Jan 11, 2011	66.24	71.52	64.32	68.64
3037	NASDAQ	INO	Mon, Jan 10, 2011	62.88	70.56	62.88	66.24
3036	NASDAQ	INO	Fri, Jan 7, 2011	61.92	63.36	61.92	62.40
3035	NASDAQ	INO	Thu, Jan 6, 2011	62.88	64.80	60.96	61.92
3034	NASDAQ	INO	Wed, Jan 5, 2011	58.56	63.84	58.56	63.84
3033	NASDAQ	INO	Tue, Jan 4, 2011	56.16	59.04	56.16	58.56
3032	NASDAQ	INO	Mon, Jan 3, 2011	55.68	56.64	55.20	56.64
3031	NASDAQ	INO	Fri, Dec 31, 2010	55.68	56.16	55.20	55.20
3030	NASDAQ	INO	Thu, Dec 30, 2010	54.72	56.16	54.72	55.68
3029	NASDAQ	INO	Wed, Dec 29, 2010	56.16	57.12	55.20	55.68
3028	NASDAQ	INO	Tue, Dec 28, 2010	55.68	57.60	55.68	56.64
3027	NASDAQ	INO	Mon, Dec 27, 2010	55.20	57.60	55.20	55.68
3026	NASDAQ	INO	Thu, Dec 23, 2010	55.68	55.68	55.20	55.20
3025	NASDAQ	INO	Wed, Dec 22, 2010	56.16	56.16	54.72	55.68
3024	NASDAQ	INO	Tue, Dec 21, 2010	56.64	56.64	55.20	56.16
3023	NASDAQ	INO	Mon, Dec 20, 2010	58.08	58.56	55.68	55.68
3022	NASDAQ	INO	Fri, Dec 17, 2010	56.16	57.60	55.68	57.12
3021	NASDAQ	INO	Thu, Dec 16, 2010	55.68	56.16	55.20	56.16
3020	NASDAQ	INO	Wed, Dec 15, 2010	54.24	55.68	54.24	55.20
3019	NASDAQ	INO	Tue, Dec 14, 2010	52.80	54.72	52.80	54.24
3018	NASDAQ	INO	Mon, Dec 13, 2010	55.68	55.68	52.80	52.80
3017	NASDAQ	INO	Fri, Dec 10, 2010	56.64	56.64	54.24	55.20
3016	NASDAQ	INO	Thu, Dec 9, 2010	57.60	57.60	55.20	56.64
3015	NASDAQ	INO	Wed, Dec 8, 2010	55.20	57.60	53.76	56.16
3014	NASDAQ	INO	Tue, Dec 7, 2010	54.24	55.73	53.76	54.72
3013	NASDAQ	INO	Mon, Dec 6, 2010	56.16	56.16	52.80	53.76
3012	NASDAQ	INO	Fri, Dec 3, 2010	53.76	53.76	52.80	53.28
3011	NASDAQ	INO	Thu, Dec 2, 2010	53.28	55.68	53.28	53.76
3010	NASDAQ	INO	Wed, Dec 1, 2010	57.60	57.60	52.80	53.76
3009	NASDAQ	INO	Tue, Nov 30, 2010	56.64	57.60	56.16	56.64
3008	NASDAQ	INO	Mon, Nov 29, 2010	57.12	57.60	57.12	57.60
3007	NASDAQ	INO	Fri, Nov 26, 2010	58.08	58.08	56.64	57.12
3006	NASDAQ	INO	Wed, Nov 24, 2010	58.08	59.04	57.12	58.08
3005	NASDAQ	INO	Tue, Nov 23, 2010	59.04	60.00	57.60	58.08
3004	NASDAQ	INO	Mon, Nov 22, 2010	59.52	60.00	57.60	58.08
3003	NASDAQ	INO	Fri, Nov 19, 2010	59.04	60.00	58.08	59.52
3002	NASDAQ	INO	Thu, Nov 18, 2010	60.00	60.48	57.12	59.04
3001	NASDAQ	INO	Wed, Nov 17, 2010	62.40	67.68	59.52	60.00
3000	NASDAQ	INO	Tue, Nov 16, 2010	60.00	64.32	59.04	62.88
2999	NASDAQ	INO	Mon, Nov 15, 2010	59.52	61.92	59.04	60.48
2998	NASDAQ	INO	Fri, Nov 12, 2010	55.68	60.00	55.68	59.04
2997	NASDAQ	INO	Thu, Nov 11, 2010	55.20	57.60	54.24	57.12
2996	NASDAQ	INO	Wed, Nov 10, 2010	57.60	57.60	54.24	55.68
2995	NASDAQ	INO	Tue, Nov 9, 2010	59.04	59.04	56.16	56.64
2994	NASDAQ	INO	Mon, Nov 8, 2010	57.60	59.52	57.60	59.04
2993	NASDAQ	INO	Fri, Nov 5, 2010	56.16	58.08	55.68	58.08
2992	NASDAQ	INO	Thu, Nov 4, 2010	54.24	56.16	53.76	55.68
2991	NASDAQ	INO	Wed, Nov 3, 2010	54.72	54.72	53.28	54.72
2990	NASDAQ	INO	Tue, Nov 2, 2010	53.28	55.20	53.28	54.72
2989	NASDAQ	INO	Mon, Nov 1, 2010	54.24	56.64	52.80	52.80
2988	NASDAQ	INO	Fri, Oct 29, 2010	55.20	56.16	53.76	54.24
2987	NASDAQ	INO	Thu, Oct 28, 2010	55.68	56.16	55.20	55.20
2986	NASDAQ	INO	Wed, Oct 27, 2010	55.20	56.16	55.20	55.20
2985	NASDAQ	INO	Tue, Oct 26, 2010	55.20	56.16	55.20	55.20
2984	NASDAQ	INO	Mon, Oct 25, 2010	56.16	57.60	55.20	55.68
2983	NASDAQ	INO	Fri, Oct 22, 2010	57.60	57.60	55.20	56.16
2982	NASDAQ	INO	Thu, Oct 21, 2010	55.68	57.12	54.24	54.72
2981	NASDAQ	INO	Wed, Oct 20, 2010	56.64	57.60	54.72	55.20
2980	NASDAQ	INO	Tue, Oct 19, 2010	58.56	58.56	55.68	56.16
2979	NASDAQ	INO	Mon, Oct 18, 2010	59.04	59.52	57.60	58.56
2978	NASDAQ	INO	Fri, Oct 15, 2010	59.52	59.52	58.08	58.56
2977	NASDAQ	INO	Thu, Oct 14, 2010	58.56	59.52	57.60	58.56
2976	NASDAQ	INO	Wed, Oct 13, 2010	59.04	59.52	56.64	58.56
2975	NASDAQ	INO	Tue, Oct 12, 2010	61.44	61.46	57.60	58.56
2974	NASDAQ	INO	Mon, Oct 11, 2010	61.92	62.40	60.96	61.44
2973	NASDAQ	INO	Fri, Oct 8, 2010	60.96	62.40	59.52	61.44
2972	NASDAQ	INO	Thu, Oct 7, 2010	62.40	63.07	60.00	60.96
2971	NASDAQ	INO	Wed, Oct 6, 2010	62.40	62.88	61.44	62.40
2970	NASDAQ	INO	Tue, Oct 5, 2010	59.04	62.88	58.08	61.92
2969	NASDAQ	INO	Mon, Oct 4, 2010	61.92	63.36	57.60	58.08
2968	NASDAQ	INO	Fri, Oct 1, 2010	60.00	60.96	57.60	60.96
2967	NASDAQ	INO	Thu, Sep 30, 2010	62.40	63.36	57.60	60.00
2966	NASDAQ	INO	Wed, Sep 29, 2010	59.52	62.40	59.04	60.00
2965	NASDAQ	INO	Tue, Sep 28, 2010	64.32	64.32	57.60	59.52
2964	NASDAQ	INO	Mon, Sep 27, 2010	56.16	60.96	55.68	60.48
2963	NASDAQ	INO	Fri, Sep 24, 2010	53.28	56.64	52.32	55.68
2962	NASDAQ	INO	Thu, Sep 23, 2010	50.88	53.28	50.40	52.32
2961	NASDAQ	INO	Wed, Sep 22, 2010	50.88	52.80	50.88	50.88
2960	NASDAQ	INO	Tue, Sep 21, 2010	53.28	53.76	50.88	51.36
2959	NASDAQ	INO	Mon, Sep 20, 2010	52.32	53.76	51.84	53.76
2958	NASDAQ	INO	Fri, Sep 17, 2010	51.36	52.80	50.40	52.32
2957	NASDAQ	INO	Thu, Sep 16, 2010	52.80	53.28	50.88	51.36
2956	NASDAQ	INO	Wed, Sep 15, 2010	54.72	54.72	50.88	53.28
2955	NASDAQ	INO	Tue, Sep 14, 2010	52.80	54.72	48.96	52.80
2954	NASDAQ	INO	Mon, Sep 13, 2010	61.44	61.44	51.36	53.28
2953	NASDAQ	INO	Fri, Sep 10, 2010	51.36	53.76	50.88	53.28
2952	NASDAQ	INO	Thu, Sep 9, 2010	52.80	52.80	50.88	51.36
2951	NASDAQ	INO	Wed, Sep 8, 2010	48.00	52.80	48.00	50.88
2950	NASDAQ	INO	Tue, Sep 7, 2010	48.00	49.44	46.18	48.00
2949	NASDAQ	INO	Fri, Sep 3, 2010	47.04	47.96	46.08	47.52
2948	NASDAQ	INO	Thu, Sep 2, 2010	45.60	48.00	45.60	47.04
2947	NASDAQ	INO	Wed, Sep 1, 2010	46.08	47.02	43.20	45.60
2946	NASDAQ	INO	Tue, Aug 31, 2010	36.48	37.92	36.48	37.36
2945	NASDAQ	INO	Mon, Aug 30, 2010	40.80	40.80	37.44	37.44
2944	NASDAQ	INO	Fri, Aug 27, 2010	38.38	40.80	37.92	40.80
2943	NASDAQ	INO	Thu, Aug 26, 2010	40.32	40.75	37.92	38.40
2942	NASDAQ	INO	Wed, Aug 25, 2010	40.38	40.49	37.92	39.84
2941	NASDAQ	INO	Tue, Aug 24, 2010	42.24	42.72	40.32	40.75
2940	NASDAQ	INO	Mon, Aug 23, 2010	43.68	44.64	42.43	42.72
2939	NASDAQ	INO	Fri, Aug 20, 2010	42.61	44.16	42.44	43.16
2938	NASDAQ	INO	Thu, Aug 19, 2010	43.22	46.02	42.42	42.71
2937	NASDAQ	INO	Wed, Aug 18, 2010	44.16	45.12	43.16	43.20
2936	NASDAQ	INO	Tue, Aug 17, 2010	42.24	45.60	42.24	44.16
2935	NASDAQ	INO	Mon, Aug 16, 2010	43.20	45.06	41.04	42.01
2934	NASDAQ	INO	Fri, Aug 13, 2010	42.24	44.16	42.24	42.72
2933	NASDAQ	INO	Thu, Aug 12, 2010	44.64	45.60	42.72	42.72
2932	NASDAQ	INO	Wed, Aug 11, 2010	48.96	48.96	44.16	44.16
2931	NASDAQ	INO	Tue, Aug 10, 2010	48.96	49.92	47.04	48.48
2930	NASDAQ	INO	Mon, Aug 9, 2010	50.88	50.88	48.48	48.96
2929	NASDAQ	INO	Fri, Aug 6, 2010	49.92	49.92	48.48	49.44
2928	NASDAQ	INO	Thu, Aug 5, 2010	54.24	54.24	49.92	49.92
2927	NASDAQ	INO	Wed, Aug 4, 2010	51.84	52.80	51.36	52.32
2926	NASDAQ	INO	Tue, Aug 3, 2010	50.40	52.80	50.40	51.84
2925	NASDAQ	INO	Mon, Aug 2, 2010	49.44	50.40	48.00	50.40
2924	NASDAQ	INO	Fri, Jul 30, 2010	47.04	48.96	47.04	48.48
2923	NASDAQ	INO	Thu, Jul 29, 2010	47.04	48.00	46.08	47.40
2922	NASDAQ	INO	Wed, Jul 28, 2010	44.76	47.55	44.76	47.04
2921	NASDAQ	INO	Tue, Jul 27, 2010	48.00	50.40	42.24	48.96
2920	NASDAQ	INO	Mon, Jul 26, 2010	47.20	50.40	46.56	49.92
2919	NASDAQ	INO	Fri, Jul 23, 2010	44.16	47.49	42.24	47.04
2918	NASDAQ	INO	Thu, Jul 22, 2010	43.82	45.60	43.20	45.60
2917	NASDAQ	INO	Wed, Jul 21, 2010	45.00	45.60	43.25	43.87
2916	NASDAQ	INO	Tue, Jul 20, 2010	41.76	45.12	38.40	45.05
2915	NASDAQ	INO	Mon, Jul 19, 2010	44.73	46.08	43.20	44.69
2914	NASDAQ	INO	Fri, Jul 16, 2010	45.60	47.76	45.12	45.69
2913	NASDAQ	INO	Thu, Jul 15, 2010	47.49	48.00	47.04	47.04
2912	NASDAQ	INO	Wed, Jul 14, 2010	48.96	49.44	48.00	48.00
2911	NASDAQ	INO	Tue, Jul 13, 2010	48.00	48.96	46.56	48.96
2910	NASDAQ	INO	Mon, Jul 12, 2010	46.56	49.44	46.56	47.90
2909	NASDAQ	INO	Fri, Jul 9, 2010	48.00	48.00	46.08	47.95
2908	NASDAQ	INO	Thu, Jul 8, 2010	47.52	51.36	47.04	47.52
2907	NASDAQ	INO	Wed, Jul 7, 2010	48.96	49.92	44.12	47.03
2906	NASDAQ	INO	Tue, Jul 6, 2010	51.84	52.80	48.96	48.96
2905	NASDAQ	INO	Fri, Jul 2, 2010	50.88	51.84	49.44	51.84
2904	NASDAQ	INO	Thu, Jul 1, 2010	49.44	50.40	48.96	49.44
2903	NASDAQ	INO	Wed, Jun 30, 2010	51.36	51.36	48.96	48.96
2902	NASDAQ	INO	Tue, Jun 29, 2010	51.84	52.80	49.44	49.44
2901	NASDAQ	INO	Mon, Jun 28, 2010	51.84	51.84	50.40	51.36
2900	NASDAQ	INO	Fri, Jun 25, 2010	53.28	54.72	50.40	52.32
2899	NASDAQ	INO	Thu, Jun 24, 2010	55.20	55.20	51.84	52.32
2898	NASDAQ	INO	Wed, Jun 23, 2010	53.28	55.20	50.88	54.72
2897	NASDAQ	INO	Tue, Jun 22, 2010	52.80	55.68	50.88	52.32
2896	NASDAQ	INO	Mon, Jun 21, 2010	52.80	53.76	49.92	50.40
2895	NASDAQ	INO	Fri, Jun 18, 2010	53.76	53.76	49.92	51.84
2894	NASDAQ	INO	Thu, Jun 17, 2010	52.32	55.68	52.32	53.28
2893	NASDAQ	INO	Wed, Jun 16, 2010	55.20	55.68	53.28	55.20
2892	NASDAQ	INO	Tue, Jun 15, 2010	52.80	55.20	51.36	55.20
2891	NASDAQ	INO	Mon, Jun 14, 2010	50.88	55.20	50.40	50.88
2890	NASDAQ	INO	Fri, Jun 11, 2010	48.96	50.88	48.48	48.96
2889	NASDAQ	INO	Thu, Jun 10, 2010	50.40	50.88	48.48	48.48
2888	NASDAQ	INO	Wed, Jun 9, 2010	50.88	51.36	48.48	48.48
2887	NASDAQ	INO	Tue, Jun 8, 2010	50.88	51.84	49.44	50.88
2886	NASDAQ	INO	Mon, Jun 7, 2010	52.80	54.72	50.40	51.84
2885	NASDAQ	INO	Fri, Jun 4, 2010	55.20	55.20	52.80	52.80
2884	NASDAQ	INO	Thu, Jun 3, 2010	54.72	55.68	52.80	55.68
2883	NASDAQ	INO	Wed, Jun 2, 2010	56.16	56.16	52.32	55.68
2882	NASDAQ	INO	Tue, Jun 1, 2010	55.68	56.64	53.76	54.72
2881	NASDAQ	INO	Fri, May 28, 2010	56.64	56.64	53.76	55.68
2880	NASDAQ	INO	Thu, May 27, 2010	56.64	57.60	54.72	56.64
2879	NASDAQ	INO	Wed, May 26, 2010	53.76	56.64	53.76	56.16
2878	NASDAQ	INO	Tue, May 25, 2010	52.80	53.28	49.92	52.32
2877	NASDAQ	INO	Mon, May 24, 2010	56.64	56.64	52.80	53.28
2876	NASDAQ	INO	Fri, May 21, 2010	53.28	55.20	48.48	54.72
2875	NASDAQ	INO	Thu, May 20, 2010	56.64	56.64	52.80	55.20
2874	NASDAQ	INO	Wed, May 19, 2010	55.20	58.08	53.76	56.64
2873	NASDAQ	INO	Tue, May 18, 2010	62.40	62.40	57.60	59.04
2872	NASDAQ	INO	Mon, May 17, 2010	63.36	65.28	60.96	61.44
2871	NASDAQ	INO	Fri, May 14, 2010	64.80	64.80	60.00	63.84
2870	NASDAQ	INO	Thu, May 13, 2010	63.84	65.28	62.88	65.28
2869	NASDAQ	INO	Wed, May 12, 2010	62.88	66.24	60.96	65.28
2868	NASDAQ	INO	Tue, May 11, 2010	58.56	61.44	55.20	61.44
2867	NASDAQ	INO	Mon, May 10, 2010	62.88	63.36	61.44	61.44
2866	NASDAQ	INO	Fri, May 7, 2010	62.40	62.88	57.12	62.88
2865	NASDAQ	INO	Thu, May 6, 2010	68.64	68.64	49.44	62.88
2864	NASDAQ	INO	Wed, May 5, 2010	66.24	67.20	64.80	67.20
2863	NASDAQ	INO	Tue, May 4, 2010	64.80	66.72	64.32	66.24
2862	NASDAQ	INO	Mon, May 3, 2010	67.20	67.20	65.76	66.72
2861	NASDAQ	INO	Fri, Apr 30, 2010	68.16	68.16	64.80	66.24
2860	NASDAQ	INO	Thu, Apr 29, 2010	67.20	67.20	64.32	66.24
2859	NASDAQ	INO	Wed, Apr 28, 2010	66.24	67.20	64.32	65.76
2858	NASDAQ	INO	Tue, Apr 27, 2010	66.24	67.20	64.80	65.76
2857	NASDAQ	INO	Mon, Apr 26, 2010	69.60	69.60	66.24	67.68
2856	NASDAQ	INO	Fri, Apr 23, 2010	65.28	68.16	64.80	67.68
2855	NASDAQ	INO	Thu, Apr 22, 2010	66.72	68.16	62.40	67.20
2854	NASDAQ	INO	Wed, Apr 21, 2010	69.60	69.60	66.24	68.16
2853	NASDAQ	INO	Tue, Apr 20, 2010	69.12	69.12	66.24	66.24
2852	NASDAQ	INO	Mon, Apr 19, 2010	66.72	66.72	64.80	66.24
2851	NASDAQ	INO	Fri, Apr 16, 2010	67.68	68.16	66.24	66.24
2850	NASDAQ	INO	Thu, Apr 15, 2010	68.64	69.60	66.24	67.68
2849	NASDAQ	INO	Wed, Apr 14, 2010	65.76	69.60	64.32	69.60
2848	NASDAQ	INO	Tue, Apr 13, 2010	68.16	68.16	64.32	64.80
2847	NASDAQ	INO	Mon, Apr 12, 2010	68.16	68.64	64.80	66.72
2846	NASDAQ	INO	Fri, Apr 9, 2010	69.12	69.12	66.24	67.20
2845	NASDAQ	INO	Thu, Apr 8, 2010	72.00	72.96	65.76	67.68
2844	NASDAQ	INO	Wed, Apr 7, 2010	61.92	64.32	61.92	63.36
2843	NASDAQ	INO	Tue, Apr 6, 2010	62.40	64.80	61.92	61.92
2842	NASDAQ	INO	Mon, Apr 5, 2010	65.28	65.28	63.84	64.32
2841	NASDAQ	INO	Thu, Apr 1, 2010	62.40	64.80	62.40	64.80
2840	NASDAQ	INO	Wed, Mar 31, 2010	63.84	64.80	63.17	63.36
2839	NASDAQ	INO	Tue, Mar 30, 2010	62.40	64.22	60.96	62.88
2838	NASDAQ	INO	Mon, Mar 29, 2010	64.80	66.72	62.40	62.40
2837	NASDAQ	INO	Fri, Mar 26, 2010	63.84	66.24	61.92	64.80
2836	NASDAQ	INO	Thu, Mar 25, 2010	60.96	60.96	57.60	59.04
2835	NASDAQ	INO	Wed, Mar 24, 2010	60.48	60.96	58.08	59.52
2834	NASDAQ	INO	Tue, Mar 23, 2010	59.52	60.48	58.56	59.52
2833	NASDAQ	INO	Mon, Mar 22, 2010	60.00	60.00	56.16	57.60
2832	NASDAQ	INO	Fri, Mar 19, 2010	60.00	60.00	57.60	59.52
2831	NASDAQ	INO	Thu, Mar 18, 2010	60.00	61.44	60.00	60.48
2830	NASDAQ	INO	Wed, Mar 17, 2010	61.92	63.36	60.00	60.00
2829	NASDAQ	INO	Tue, Mar 16, 2010	61.44	63.84	61.44	61.44
2828	NASDAQ	INO	Mon, Mar 15, 2010	67.68	68.16	62.40	63.36
2827	NASDAQ	INO	Fri, Mar 12, 2010	66.24	71.52	62.88	65.28
2826	NASDAQ	INO	Thu, Mar 11, 2010	63.84	65.28	62.40	63.84
2825	NASDAQ	INO	Wed, Mar 10, 2010	62.88	66.24	60.00	62.40
2824	NASDAQ	INO	Tue, Mar 9, 2010	69.12	69.12	63.84	64.32
2823	NASDAQ	INO	Mon, Mar 8, 2010	71.04	71.52	67.20	67.68
2822	NASDAQ	INO	Fri, Mar 5, 2010	71.52	74.40	69.60	70.95
2821	NASDAQ	INO	Thu, Mar 4, 2010	70.08	72.96	69.60	71.52
2820	NASDAQ	INO	Wed, Mar 3, 2010	69.12	70.56	67.68	69.60
2819	NASDAQ	INO	Tue, Mar 2, 2010	68.64	70.56	67.68	68.64
2818	NASDAQ	INO	Mon, Mar 1, 2010	69.60	70.08	66.72	68.64
2817	NASDAQ	INO	Fri, Feb 26, 2010	72.00	72.00	68.64	69.60
2816	NASDAQ	INO	Thu, Feb 25, 2010	66.24	69.60	64.80	69.60
2815	NASDAQ	INO	Wed, Feb 24, 2010	72.00	72.00	67.20	68.16
2814	NASDAQ	INO	Tue, Feb 23, 2010	68.64	73.44	66.72	70.08
2813	NASDAQ	INO	Mon, Feb 22, 2010	66.72	68.64	64.80	68.64
2812	NASDAQ	INO	Fri, Feb 19, 2010	63.36	63.84	60.00	63.84
2811	NASDAQ	INO	Thu, Feb 18, 2010	64.80	65.28	60.48	62.40
2810	NASDAQ	INO	Wed, Feb 17, 2010	67.20	68.16	64.80	64.80
2809	NASDAQ	INO	Tue, Feb 16, 2010	64.80	68.64	62.40	66.72
2808	NASDAQ	INO	Fri, Feb 12, 2010	60.48	61.44	58.08	61.44
2807	NASDAQ	INO	Thu, Feb 11, 2010	60.96	61.44	58.08	60.00
2806	NASDAQ	INO	Wed, Feb 10, 2010	57.60	60.00	57.60	59.04
2805	NASDAQ	INO	Tue, Feb 9, 2010	59.04	60.00	52.80	56.64
2804	NASDAQ	INO	Mon, Feb 8, 2010	59.04	59.04	56.64	59.04
2803	NASDAQ	INO	Fri, Feb 5, 2010	55.20	57.12	51.36	56.64
2802	NASDAQ	INO	Thu, Feb 4, 2010	58.56	58.56	52.80	54.24
2801	NASDAQ	INO	Wed, Feb 3, 2010	57.60	60.00	56.64	58.08
2800	NASDAQ	INO	Tue, Feb 2, 2010	51.36	56.64	48.48	56.64
2799	NASDAQ	INO	Mon, Feb 1, 2010	48.48	50.40	48.00	50.40
2798	NASDAQ	INO	Fri, Jan 29, 2010	48.48	50.27	47.04	48.00
2797	NASDAQ	INO	Thu, Jan 28, 2010	50.88	51.36	46.56	49.44
2796	NASDAQ	INO	Wed, Jan 27, 2010	55.20	55.20	49.44	50.88
2795	NASDAQ	INO	Tue, Jan 26, 2010	55.20	55.20	51.84	52.80
2794	NASDAQ	INO	Mon, Jan 25, 2010	56.64	56.64	52.80	53.28
2793	NASDAQ	INO	Fri, Jan 22, 2010	57.12	57.12	55.20	55.20
2792	NASDAQ	INO	Thu, Jan 21, 2010	59.04	59.52	56.16	57.12
2791	NASDAQ	INO	Wed, Jan 20, 2010	58.56	61.44	57.60	58.08
2790	NASDAQ	INO	Tue, Jan 19, 2010	59.52	60.96	59.04	59.04
2789	NASDAQ	INO	Fri, Jan 15, 2010	62.40	62.40	60.48	60.48
2788	NASDAQ	INO	Thu, Jan 14, 2010	63.84	63.84	60.00	62.40
2787	NASDAQ	INO	Wed, Jan 13, 2010	64.80	64.80	57.60	62.40
2786	NASDAQ	INO	Tue, Jan 12, 2010	61.92	64.80	60.48	61.92
2785	NASDAQ	INO	Mon, Jan 11, 2010	60.96	64.80	60.96	60.96
2784	NASDAQ	INO	Fri, Jan 8, 2010	56.64	59.52	54.72	59.04
2783	NASDAQ	INO	Thu, Jan 7, 2010	54.24	55.68	54.24	55.20
2782	NASDAQ	INO	Wed, Jan 6, 2010	55.68	56.16	53.76	56.16
2781	NASDAQ	INO	Tue, Jan 5, 2010	54.72	56.64	53.28	56.16
2780	NASDAQ	INO	Mon, Jan 4, 2010	50.40	54.72	50.40	52.80
2779	NASDAQ	INO	Thu, Dec 31, 2009	56.16	56.16	48.48	54.72
2778	NASDAQ	INO	Wed, Dec 30, 2009	55.20	57.12	55.20	56.64
2777	NASDAQ	INO	Tue, Dec 29, 2009	55.20	57.60	55.20	55.68
2776	NASDAQ	INO	Mon, Dec 28, 2009	61.92	61.92	56.16	57.12
2775	NASDAQ	INO	Thu, Dec 24, 2009	59.04	59.04	57.12	57.60
2774	NASDAQ	INO	Wed, Dec 23, 2009	58.08	60.48	57.12	59.04
2773	NASDAQ	INO	Tue, Dec 22, 2009	57.12	59.04	56.64	57.60
2772	NASDAQ	INO	Mon, Dec 21, 2009	55.68	57.60	53.76	57.60
2771	NASDAQ	INO	Fri, Dec 18, 2009	61.44	61.44	54.72	54.72
2770	NASDAQ	INO	Thu, Dec 17, 2009	59.04	59.52	57.60	58.56
2769	NASDAQ	INO	Wed, Dec 16, 2009	60.96	60.96	58.56	58.56
2768	NASDAQ	INO	Tue, Dec 15, 2009	57.60	60.48	57.60	58.56
2767	NASDAQ	INO	Mon, Dec 14, 2009	61.44	64.32	58.08	59.04
2766	NASDAQ	INO	Fri, Dec 11, 2009	64.80	66.24	61.44	61.44
2765	NASDAQ	INO	Thu, Dec 10, 2009	64.80	66.24	63.84	63.84
2764	NASDAQ	INO	Wed, Dec 9, 2009	68.64	68.64	64.80	64.80
2763	NASDAQ	INO	Tue, Dec 8, 2009	67.20	67.20	65.76	65.76
2762	NASDAQ	INO	Mon, Dec 7, 2009	68.16	69.12	65.76	67.20
2761	NASDAQ	INO	Fri, Dec 4, 2009	67.20	68.64	63.84	68.16
2760	NASDAQ	INO	Thu, Dec 3, 2009	67.68	70.08	64.80	66.24
2759	NASDAQ	INO	Wed, Dec 2, 2009	72.00	72.00	63.84	68.64
2758	NASDAQ	INO	Tue, Dec 1, 2009	64.32	67.20	63.36	65.76
2757	NASDAQ	INO	Mon, Nov 30, 2009	70.08	72.96	63.36	63.36
2756	NASDAQ	INO	Fri, Nov 27, 2009	65.76	67.20	62.40	67.20
2755	NASDAQ	INO	Wed, Nov 25, 2009	68.16	70.08	61.44	66.72
2754	NASDAQ	INO	Tue, Nov 24, 2009	74.40	74.40	67.20	67.20
2753	NASDAQ	INO	Mon, Nov 23, 2009	79.68	80.64	72.00	75.36
2752	NASDAQ	INO	Fri, Nov 20, 2009	63.84	78.72	63.12	73.44
2751	NASDAQ	INO	Thu, Nov 19, 2009	59.52	59.52	55.68	57.60
2750	NASDAQ	INO	Wed, Nov 18, 2009	60.00	60.00	56.16	58.56
2749	NASDAQ	INO	Tue, Nov 17, 2009	55.20	56.16	55.20	56.16
2748	NASDAQ	INO	Mon, Nov 16, 2009	60.96	60.96	56.16	56.16
2747	NASDAQ	INO	Fri, Nov 13, 2009	58.56	61.89	58.56	59.04
2746	NASDAQ	INO	Thu, Nov 12, 2009	56.64	59.04	56.16	58.56
2745	NASDAQ	INO	Wed, Nov 11, 2009	57.12	60.00	55.68	57.12
2744	NASDAQ	INO	Tue, Nov 10, 2009	55.20	60.00	55.20	59.81
2743	NASDAQ	INO	Mon, Nov 9, 2009	63.84	64.32	55.68	58.08
2742	NASDAQ	INO	Fri, Nov 6, 2009	54.24	59.52	53.76	59.52
2741	NASDAQ	INO	Thu, Nov 5, 2009	52.80	55.20	51.36	53.76
2740	NASDAQ	INO	Wed, Nov 4, 2009	52.80	52.80	50.40	52.32
2739	NASDAQ	INO	Tue, Nov 3, 2009	50.40	51.36	49.44	50.40
2738	NASDAQ	INO	Mon, Nov 2, 2009	49.92	54.24	49.92	50.40
2737	NASDAQ	INO	Fri, Oct 30, 2009	52.80	52.80	49.44	49.92
2736	NASDAQ	INO	Thu, Oct 29, 2009	50.40	51.84	49.44	51.36
2735	NASDAQ	INO	Wed, Oct 28, 2009	51.36	52.80	48.96	50.40
2734	NASDAQ	INO	Tue, Oct 27, 2009	57.60	59.04	50.40	52.80
2733	NASDAQ	INO	Mon, Oct 26, 2009	62.40	64.32	53.76	57.60
2732	NASDAQ	INO	Fri, Oct 23, 2009	64.80	64.80	59.52	61.92
2731	NASDAQ	INO	Thu, Oct 22, 2009	65.28	66.72	62.40	63.36
2730	NASDAQ	INO	Wed, Oct 21, 2009	71.04	71.52	66.24	66.72
2729	NASDAQ	INO	Tue, Oct 20, 2009	69.60	71.52	69.60	71.04
2728	NASDAQ	INO	Mon, Oct 19, 2009	71.52	72.00	69.60	69.60
2727	NASDAQ	INO	Fri, Oct 16, 2009	73.44	73.44	70.56	70.56
2726	NASDAQ	INO	Thu, Oct 15, 2009	70.56	78.72	69.60	72.00
2725	NASDAQ	INO	Wed, Oct 14, 2009	71.52	72.00	70.56	70.56
2724	NASDAQ	INO	Tue, Oct 13, 2009	73.44	74.40	69.60	71.52
2723	NASDAQ	INO	Mon, Oct 12, 2009	74.40	75.36	70.56	72.96
2722	NASDAQ	INO	Fri, Oct 9, 2009	74.40	76.32	71.52	73.92
2721	NASDAQ	INO	Thu, Oct 8, 2009	75.84	75.84	71.52	72.96
2720	NASDAQ	INO	Wed, Oct 7, 2009	76.80	76.80	70.56	73.92
2719	NASDAQ	INO	Tue, Oct 6, 2009	82.56	85.44	73.44	77.28
2718	NASDAQ	INO	Mon, Oct 5, 2009	87.84	89.76	78.24	79.20
2717	NASDAQ	INO	Fri, Oct 2, 2009	70.08	82.08	68.64	81.12
2716	NASDAQ	INO	Thu, Oct 1, 2009	72.96	74.40	71.52	72.96
2715	NASDAQ	INO	Wed, Sep 30, 2009	77.28	77.28	72.00	75.36
2714	NASDAQ	INO	Tue, Sep 29, 2009	79.20	81.12	74.88	76.80
2713	NASDAQ	INO	Mon, Sep 28, 2009	69.60	84.00	69.60	78.24
2712	NASDAQ	INO	Fri, Sep 25, 2009	72.00	72.00	68.16	70.08
2711	NASDAQ	INO	Thu, Sep 24, 2009	79.20	80.64	70.56	72.48
2710	NASDAQ	INO	Wed, Sep 23, 2009	82.56	83.04	77.28	77.76
2709	NASDAQ	INO	Tue, Sep 22, 2009	84.00	85.92	81.60	82.61
2708	NASDAQ	INO	Mon, Sep 21, 2009	86.40	86.40	82.08	84.48
2707	NASDAQ	INO	Fri, Sep 18, 2009	87.36	88.32	83.52	88.32
2706	NASDAQ	INO	Thu, Sep 17, 2009	87.84	87.84	84.48	85.92
2705	NASDAQ	INO	Wed, Sep 16, 2009	87.36	89.28	85.44	86.88
2704	NASDAQ	INO	Tue, Sep 15, 2009	85.44	87.84	84.00	86.88
2703	NASDAQ	INO	Mon, Sep 14, 2009	89.28	90.24	83.52	87.36
2702	NASDAQ	INO	Fri, Sep 11, 2009	94.08	95.28	88.80	90.72
2701	NASDAQ	INO	Thu, Sep 10, 2009	96.96	96.96	93.60	95.04
2700	NASDAQ	INO	Wed, Sep 9, 2009	97.92	97.92	94.56	95.52
2699	NASDAQ	INO	Tue, Sep 8, 2009	97.92	101.28	96.00	96.00
2698	NASDAQ	INO	Fri, Sep 4, 2009	98.40	98.40	94.56	97.92
2697	NASDAQ	INO	Thu, Sep 3, 2009	104.16	105.12	96.00	97.92
2696	NASDAQ	INO	Wed, Sep 2, 2009	100.80	103.20	97.44	99.84
2695	NASDAQ	INO	Tue, Sep 1, 2009	109.92	116.64	99.84	101.28
2694	NASDAQ	INO	Mon, Aug 31, 2009	103.20	109.92	100.80	105.12
2693	NASDAQ	INO	Fri, Aug 28, 2009	103.20	105.60	99.36	101.28
2692	NASDAQ	INO	Thu, Aug 27, 2009	104.64	106.08	99.36	99.36
2691	NASDAQ	INO	Wed, Aug 26, 2009	97.44	114.24	95.52	104.16
2690	NASDAQ	INO	Tue, Aug 25, 2009	97.92	101.28	95.52	97.44
2689	NASDAQ	INO	Mon, Aug 24, 2009	100.32	104.64	93.12	97.92
2688	NASDAQ	INO	Fri, Aug 21, 2009	99.84	101.76	96.96	97.44
2687	NASDAQ	INO	Thu, Aug 20, 2009	103.68	107.52	98.88	101.76
2686	NASDAQ	INO	Wed, Aug 19, 2009	104.16	112.32	100.80	103.68
2685	NASDAQ	INO	Tue, Aug 18, 2009	106.56	112.32	100.80	102.72
2684	NASDAQ	INO	Mon, Aug 17, 2009	96.00	111.84	91.20	106.56
2683	NASDAQ	INO	Fri, Aug 14, 2009	104.64	104.64	97.44	99.84
2682	NASDAQ	INO	Thu, Aug 13, 2009	110.40	110.40	100.80	104.64
2681	NASDAQ	INO	Wed, Aug 12, 2009	107.52	108.00	104.16	106.08
2680	NASDAQ	INO	Tue, Aug 11, 2009	113.76	113.76	103.20	107.04
2679	NASDAQ	INO	Mon, Aug 10, 2009	121.92	122.40	108.48	111.36
2678	NASDAQ	INO	Fri, Aug 7, 2009	108.00	112.80	98.40	104.16
2677	NASDAQ	INO	Thu, Aug 6, 2009	115.20	115.20	108.00	108.00
2676	NASDAQ	INO	Wed, Aug 5, 2009	138.24	142.08	117.12	119.52
2675	NASDAQ	INO	Tue, Aug 4, 2009	110.88	112.32	99.36	103.20
2674	NASDAQ	INO	Mon, Aug 3, 2009	113.28	122.40	100.80	108.00
2673	NASDAQ	INO	Fri, Jul 31, 2009	78.72	119.04	76.80	100.32
2672	NASDAQ	INO	Thu, Jul 30, 2009	139.68	140.64	69.60	70.56
2671	NASDAQ	INO	Wed, Jul 29, 2009	94.08	163.20	87.36	152.64
2670	NASDAQ	INO	Tue, Jul 28, 2009	37.92	37.92	35.04	35.52
2669	NASDAQ	INO	Mon, Jul 27, 2009	33.60	38.19	32.64	35.04
2668	NASDAQ	INO	Fri, Jul 24, 2009	35.38	35.38	31.68	32.16
2667	NASDAQ	INO	Thu, Jul 23, 2009	34.08	35.04	31.68	33.60
2666	NASDAQ	INO	Wed, Jul 22, 2009	30.24	32.64	29.76	32.64
2665	NASDAQ	INO	Tue, Jul 21, 2009	32.64	33.60	28.80	31.68
2664	NASDAQ	INO	Mon, Jul 20, 2009	32.88	34.08	29.76	33.12
2663	NASDAQ	INO	Fri, Jul 17, 2009	32.64	35.52	32.64	33.60
2662	NASDAQ	INO	Thu, Jul 16, 2009	33.12	34.05	32.64	33.12
2661	NASDAQ	INO	Wed, Jul 15, 2009	35.52	36.00	32.16	32.16
2660	NASDAQ	INO	Tue, Jul 14, 2009	40.32	40.32	34.08	35.52
2659	NASDAQ	INO	Mon, Jul 13, 2009	42.09	45.12	37.92	37.92
2658	NASDAQ	INO	Fri, Jul 10, 2009	39.84	39.84	37.44	37.44
2657	NASDAQ	INO	Thu, Jul 9, 2009	39.36	39.83	39.36	39.36
2656	NASDAQ	INO	Wed, Jul 8, 2009	38.88	39.84	38.88	38.88
2655	NASDAQ	INO	Tue, Jul 7, 2009	37.44	38.88	37.44	38.40
2654	NASDAQ	INO	Mon, Jul 6, 2009	37.92	40.32	37.54	37.54
2653	NASDAQ	INO	Thu, Jul 2, 2009	37.92	38.40	37.92	37.92
2652	NASDAQ	INO	Wed, Jul 1, 2009	40.80	40.80	37.44	38.88
2651	NASDAQ	INO	Tue, Jun 30, 2009	38.40	42.72	37.44	38.40
2650	NASDAQ	INO	Mon, Jun 29, 2009	37.92	38.40	36.96	38.40
2649	NASDAQ	INO	Fri, Jun 26, 2009	36.96	37.44	34.08	37.44
2648	NASDAQ	INO	Thu, Jun 25, 2009	36.48	37.44	34.08	34.08
2647	NASDAQ	INO	Wed, Jun 24, 2009	37.92	37.92	36.96	37.44
2646	NASDAQ	INO	Tue, Jun 23, 2009	40.80	40.80	37.92	38.40
2645	NASDAQ	INO	Mon, Jun 22, 2009	42.24	42.24	40.80	41.28
2644	NASDAQ	INO	Fri, Jun 19, 2009	41.28	42.53	41.28	42.24
2643	NASDAQ	INO	Thu, Jun 18, 2009	44.64	45.60	41.28	41.28
2642	NASDAQ	INO	Wed, Jun 17, 2009	44.16	45.60	41.76	45.60
2641	NASDAQ	INO	Tue, Jun 16, 2009	42.48	44.76	41.76	42.72
2640	NASDAQ	INO	Mon, Jun 15, 2009	45.12	48.00	41.76	44.64
2639	NASDAQ	INO	Fri, Jun 12, 2009	43.20	45.60	37.92	45.60
2638	NASDAQ	INO	Thu, Jun 11, 2009	34.56	45.12	34.08	42.19
2637	NASDAQ	INO	Wed, Jun 10, 2009	35.52	35.52	34.08	35.52
2636	NASDAQ	INO	Tue, Jun 9, 2009	32.16	36.00	32.16	36.00
2635	NASDAQ	INO	Mon, Jun 8, 2009	33.12	33.12	30.72	30.72
2634	NASDAQ	INO	Fri, Jun 5, 2009	31.20	33.12	31.20	32.65
2633	NASDAQ	INO	Thu, Jun 4, 2009	31.68	33.12	31.20	31.68
2632	NASDAQ	INO	Wed, Jun 3, 2009	33.12	33.60	31.24	33.12
2631	NASDAQ	INO	Tue, Jun 2, 2009	31.68	33.60	31.20	31.68
2630	NASDAQ	INO	Mon, Jun 1, 2009	29.28	32.53	28.80	30.24
2629	NASDAQ	INO	Fri, May 29, 2009	28.80	29.25	25.92	28.80
2628	NASDAQ	INO	Thu, May 28, 2009	28.80	30.24	25.92	27.84
2627	NASDAQ	INO	Wed, May 27, 2009	23.04	29.28	23.04	28.32
2626	NASDAQ	INO	Tue, May 26, 2009	21.60	24.00	21.60	23.04
2625	NASDAQ	INO	Fri, May 22, 2009	22.08	22.13	21.12	21.12
2624	NASDAQ	INO	Thu, May 21, 2009	22.56	23.04	20.64	23.04
2623	NASDAQ	INO	Wed, May 20, 2009	21.12	21.76	20.64	21.60
2622	NASDAQ	INO	Tue, May 19, 2009	24.48	24.48	19.68	19.68
2621	NASDAQ	INO	Mon, May 18, 2009	24.44	25.92	19.68	25.44
2620	NASDAQ	INO	Fri, May 15, 2009	24.96	26.40	24.96	25.92
2619	NASDAQ	INO	Thu, May 14, 2009	26.40	26.40	25.92	26.40
2618	NASDAQ	INO	Wed, May 13, 2009	25.92	26.40	25.92	25.92
2617	NASDAQ	INO	Tue, May 12, 2009	23.52	26.40	22.56	22.56
2616	NASDAQ	INO	Mon, May 11, 2009	24.00	25.44	22.56	24.96
2615	NASDAQ	INO	Fri, May 8, 2009	23.52	24.96	22.56	24.96
2614	NASDAQ	INO	Thu, May 7, 2009	22.56	23.04	22.56	22.56
2613	NASDAQ	INO	Wed, May 6, 2009	23.04	24.00	19.20	20.64
2612	NASDAQ	INO	Tue, May 5, 2009	25.44	26.88	23.04	23.52
2611	NASDAQ	INO	Mon, May 4, 2009	21.12	26.40	21.12	26.40
2610	NASDAQ	INO	Fri, May 1, 2009	18.24	20.16	18.23	19.68
2609	NASDAQ	INO	Thu, Apr 30, 2009	18.24	18.24	17.28	17.76
2608	NASDAQ	INO	Wed, Apr 29, 2009	14.88	17.76	14.88	17.28
2607	NASDAQ	INO	Tue, Apr 28, 2009	18.72	21.60	18.24	18.24
2606	NASDAQ	INO	Mon, Apr 27, 2009	20.16	24.48	19.20	20.64
2605	NASDAQ	INO	Fri, Apr 24, 2009	18.48	18.72	15.36	17.28
2604	NASDAQ	INO	Thu, Apr 23, 2009	18.24	18.72	18.24	18.24
2603	NASDAQ	INO	Wed, Apr 22, 2009	16.32	18.24	16.32	18.24
2602	NASDAQ	INO	Tue, Apr 21, 2009	15.36	18.24	14.88	15.84
2601	NASDAQ	INO	Mon, Apr 20, 2009	19.20	19.20	15.37	15.84
2600	NASDAQ	INO	Fri, Apr 17, 2009	15.36	17.76	14.88	16.80
2599	NASDAQ	INO	Thu, Apr 16, 2009	16.80	18.24	14.88	14.88
2598	NASDAQ	INO	Wed, Apr 15, 2009	18.72	18.72	17.76	17.76
2597	NASDAQ	INO	Tue, Apr 14, 2009	20.05	20.05	17.76	18.72
2596	NASDAQ	INO	Mon, Apr 13, 2009	18.24	18.72	17.76	18.72
2595	NASDAQ	INO	Thu, Apr 9, 2009	17.28	17.28	15.84	15.84
2594	NASDAQ	INO	Wed, Apr 8, 2009	18.24	18.24	17.76	18.24
2593	NASDAQ	INO	Tue, Apr 7, 2009	17.76	18.24	14.40	18.24
2592	NASDAQ	INO	Mon, Apr 6, 2009	20.64	20.64	16.80	17.84
2591	NASDAQ	INO	Fri, Apr 3, 2009	19.20	19.20	18.60	18.60
2590	NASDAQ	INO	Thu, Apr 2, 2009	18.72	19.20	17.76	18.72
2589	NASDAQ	INO	Wed, Apr 1, 2009	17.76	17.76	17.76	17.76
2588	NASDAQ	INO	Tue, Mar 31, 2009	18.24	18.72	18.24	18.72
2587	NASDAQ	INO	Mon, Mar 30, 2009	17.28	18.72	17.28	17.28
2586	NASDAQ	INO	Fri, Mar 27, 2009	19.26	19.26	17.28	18.24
2585	NASDAQ	INO	Thu, Mar 26, 2009	14.40	17.76	14.40	17.76
2584	NASDAQ	INO	Wed, Mar 25, 2009	16.32	16.32	13.92	14.88
2583	NASDAQ	INO	Tue, Mar 24, 2009	13.92	16.32	13.92	16.32
2582	NASDAQ	INO	Mon, Mar 23, 2009	19.68	19.68	13.92	14.88
2581	NASDAQ	INO	Fri, Mar 20, 2009	13.92	18.72	13.92	15.84
2580	NASDAQ	INO	Thu, Mar 19, 2009	20.59	20.59	13.44	13.44
2579	NASDAQ	INO	Wed, Mar 18, 2009	16.80	16.80	13.44	13.92
2578	NASDAQ	INO	Tue, Mar 17, 2009	18.24	18.24	12.96	13.45
2577	NASDAQ	INO	Mon, Mar 16, 2009	14.40	15.84	14.40	14.40
2576	NASDAQ	INO	Fri, Mar 13, 2009	14.42	15.84	14.40	14.40
2575	NASDAQ	INO	Thu, Mar 12, 2009	15.84	15.84	15.36	15.36
2574	NASDAQ	INO	Wed, Mar 11, 2009	16.80	16.80	15.36	15.36
2573	NASDAQ	INO	Tue, Mar 10, 2009	16.32	16.80	14.40	16.32
2572	NASDAQ	INO	Mon, Mar 9, 2009	21.12	21.12	15.84	16.80
2571	NASDAQ	INO	Fri, Mar 6, 2009	18.76	18.76	17.76	17.76
2570	NASDAQ	INO	Thu, Mar 5, 2009	19.20	19.20	18.72	18.72
2569	NASDAQ	INO	Wed, Mar 4, 2009	16.81	18.24	16.80	18.24
2568	NASDAQ	INO	Tue, Mar 3, 2009	18.23	18.23	16.80	17.28
2567	NASDAQ	INO	Mon, Mar 2, 2009	16.80	18.24	16.80	17.38
2566	NASDAQ	INO	Fri, Feb 27, 2009	19.20	19.20	16.80	16.80
2565	NASDAQ	INO	Thu, Feb 26, 2009	19.68	20.18	19.20	19.32
2564	NASDAQ	INO	Wed, Feb 25, 2009	22.08	22.08	18.24	20.16
2563	NASDAQ	INO	Tue, Feb 24, 2009	18.10	22.56	18.10	21.60
2562	NASDAQ	INO	Mon, Feb 23, 2009	12.96	21.55	11.04	16.80
2561	NASDAQ	INO	Fri, Feb 20, 2009	19.21	19.21	8.64	13.92
2560	NASDAQ	INO	Thu, Feb 19, 2009	20.64	20.64	19.20	19.20
2559	NASDAQ	INO	Wed, Feb 18, 2009	22.08	22.56	21.60	21.60
2558	NASDAQ	INO	Tue, Feb 17, 2009	22.56	22.56	21.60	21.60
2557	NASDAQ	INO	Fri, Feb 13, 2009	23.04	23.04	23.04	23.04
2556	NASDAQ	INO	Thu, Feb 12, 2009	23.52	23.52	22.56	22.56
2555	NASDAQ	INO	Wed, Feb 11, 2009	22.56	23.52	22.56	23.52
2554	NASDAQ	INO	Tue, Feb 10, 2009	23.14	23.52	22.56	22.56
2553	NASDAQ	INO	Mon, Feb 9, 2009	23.52	23.52	23.52	23.52
2552	NASDAQ	INO	Fri, Feb 6, 2009	24.00	26.40	21.60	22.56
2551	NASDAQ	INO	Thu, Feb 5, 2009	21.60	21.60	21.60	21.60
2550	NASDAQ	INO	Wed, Feb 4, 2009	22.56	22.56	22.08	22.08
2549	NASDAQ	INO	Tue, Feb 3, 2009	24.00	24.00	22.08	23.52
2548	NASDAQ	INO	Mon, Feb 2, 2009	23.04	24.00	23.04	24.00
2547	NASDAQ	INO	Fri, Jan 30, 2009	24.96	24.96	23.04	24.00
2546	NASDAQ	INO	Thu, Jan 29, 2009	20.16	24.48	20.16	24.48
2545	NASDAQ	INO	Wed, Jan 28, 2009	24.00	24.00	16.32	20.64
2544	NASDAQ	INO	Tue, Jan 27, 2009	24.00	24.96	24.00	24.48
2543	NASDAQ	INO	Mon, Jan 26, 2009	24.00	24.00	24.00	24.00
2542	NASDAQ	INO	Fri, Jan 23, 2009	24.96	24.96	24.00	24.00
2541	NASDAQ	INO	Thu, Jan 22, 2009	24.96	24.96	24.96	24.96
2540	NASDAQ	INO	Wed, Jan 21, 2009	26.88	26.88	24.96	24.96
2539	NASDAQ	INO	Tue, Jan 20, 2009	26.88	28.32	26.40	26.88
2538	NASDAQ	INO	Fri, Jan 16, 2009	26.40	26.88	26.40	26.88
2537	NASDAQ	INO	Thu, Jan 15, 2009	24.96	25.92	24.96	25.92
2536	NASDAQ	INO	Wed, Jan 14, 2009	24.48	27.84	24.48	24.96
2535	NASDAQ	INO	Tue, Jan 13, 2009	27.84	27.84	24.00	24.96
2534	NASDAQ	INO	Mon, Jan 12, 2009	25.44	26.88	24.00	24.00
2533	NASDAQ	INO	Fri, Jan 9, 2009	27.36	27.36	24.00	25.44
2532	NASDAQ	INO	Thu, Jan 8, 2009	24.00	24.96	24.00	24.48
2531	NASDAQ	INO	Wed, Jan 7, 2009	27.36	27.36	24.00	24.00
2530	NASDAQ	INO	Tue, Jan 6, 2009	24.00	26.40	24.00	26.40
2529	NASDAQ	INO	Mon, Jan 5, 2009	24.96	25.44	24.00	25.44
2528	NASDAQ	INO	Fri, Jan 2, 2009	24.96	25.92	24.00	24.96
2527	NASDAQ	INO	Wed, Dec 31, 2008	24.48	25.06	24.00	24.96
2526	NASDAQ	INO	Tue, Dec 30, 2008	26.40	26.40	24.48	25.92
2525	NASDAQ	INO	Mon, Dec 29, 2008	29.28	29.28	24.00	26.40
2524	NASDAQ	INO	Fri, Dec 26, 2008	28.80	31.20	28.32	28.80
2523	NASDAQ	INO	Wed, Dec 24, 2008	28.32	28.80	27.84	28.80
2522	NASDAQ	INO	Tue, Dec 23, 2008	25.92	27.84	25.92	26.40
2521	NASDAQ	INO	Mon, Dec 22, 2008	24.96	25.92	24.96	24.96
2520	NASDAQ	INO	Fri, Dec 19, 2008	25.44	25.92	24.48	25.44
2519	NASDAQ	INO	Thu, Dec 18, 2008	24.96	26.88	24.96	24.96
2518	NASDAQ	INO	Wed, Dec 17, 2008	24.96	26.40	24.96	26.40
2517	NASDAQ	INO	Tue, Dec 16, 2008	24.00	25.92	24.00	25.44
2516	NASDAQ	INO	Mon, Dec 15, 2008	24.96	24.96	24.00	24.96
2515	NASDAQ	INO	Fri, Dec 12, 2008	24.96	24.96	24.00	24.96
2514	NASDAQ	INO	Thu, Dec 11, 2008	26.88	26.88	24.48	24.96
2513	NASDAQ	INO	Wed, Dec 10, 2008	24.00	26.40	23.04	26.40
2512	NASDAQ	INO	Tue, Dec 9, 2008	23.04	24.00	16.32	24.00
2511	NASDAQ	INO	Mon, Dec 8, 2008	18.72	24.00	18.72	21.60
2510	NASDAQ	INO	Fri, Dec 5, 2008	17.76	18.72	17.76	18.72
2509	NASDAQ	INO	Thu, Dec 4, 2008	18.24	18.24	14.40	16.80
2508	NASDAQ	INO	Wed, Dec 3, 2008	17.28	17.28	14.88	16.80
2507	NASDAQ	INO	Tue, Dec 2, 2008	12.00	29.76	12.00	16.80
2506	NASDAQ	INO	Mon, Dec 1, 2008	8.88	10.56	8.16	9.60
2505	NASDAQ	INO	Fri, Nov 28, 2008	8.64	10.56	8.64	8.88
2504	NASDAQ	INO	Wed, Nov 26, 2008	9.12	10.08	9.12	9.12
2503	NASDAQ	INO	Tue, Nov 25, 2008	10.56	11.52	8.88	10.55
2502	NASDAQ	INO	Mon, Nov 24, 2008	9.60	10.56	8.64	10.56
2501	NASDAQ	INO	Fri, Nov 21, 2008	12.00	12.00	8.64	8.66
2500	NASDAQ	INO	Thu, Nov 20, 2008	9.12	11.52	8.65	9.60
2499	NASDAQ	INO	Wed, Nov 19, 2008	9.60	11.52	7.68	7.68
2498	NASDAQ	INO	Tue, Nov 18, 2008	11.52	12.00	9.24	9.50
2497	NASDAQ	INO	Mon, Nov 17, 2008	11.28	14.40	8.64	10.56
2496	NASDAQ	INO	Fri, Nov 14, 2008	14.40	14.40	7.20	11.52
2495	NASDAQ	INO	Thu, Nov 13, 2008	13.44	14.40	13.44	13.44
2494	NASDAQ	INO	Wed, Nov 12, 2008	12.00	16.80	12.00	12.48
2493	NASDAQ	INO	Tue, Nov 11, 2008	14.40	15.36	13.44	13.44
2492	NASDAQ	INO	Mon, Nov 10, 2008	15.36	19.68	14.40	14.40
2491	NASDAQ	INO	Fri, Nov 7, 2008	16.81	16.81	15.84	15.84
2490	NASDAQ	INO	Thu, Nov 6, 2008	15.36	18.05	14.88	15.36
2489	NASDAQ	INO	Wed, Nov 5, 2008	16.32	19.20	14.88	15.36
2488	NASDAQ	INO	Tue, Nov 4, 2008	15.84	17.28	15.36	15.36
2487	NASDAQ	INO	Mon, Nov 3, 2008	17.76	20.64	14.40	14.40
2486	NASDAQ	INO	Fri, Oct 31, 2008	17.28	19.20	16.80	17.76
2485	NASDAQ	INO	Thu, Oct 30, 2008	16.80	20.64	16.80	17.28
2484	NASDAQ	INO	Wed, Oct 29, 2008	17.28	21.12	15.84	16.80
2483	NASDAQ	INO	Tue, Oct 28, 2008	19.20	19.20	16.80	16.80
2482	NASDAQ	INO	Mon, Oct 27, 2008	16.32	21.12	16.32	18.24
2481	NASDAQ	INO	Fri, Oct 24, 2008	17.76	19.68	14.40	17.76
2480	NASDAQ	INO	Thu, Oct 23, 2008	20.16	20.64	17.76	17.76
2479	NASDAQ	INO	Wed, Oct 22, 2008	16.80	22.08	16.80	18.24
2478	NASDAQ	INO	Tue, Oct 21, 2008	20.64	23.52	17.76	17.76
2477	NASDAQ	INO	Mon, Oct 20, 2008	24.48	24.48	19.20	19.20
2476	NASDAQ	INO	Fri, Oct 17, 2008	22.08	24.00	19.68	23.04
2475	NASDAQ	INO	Thu, Oct 16, 2008	38.40	38.40	19.20	20.64
2474	NASDAQ	INO	Wed, Oct 15, 2008	25.44	25.92	23.04	23.04
2473	NASDAQ	INO	Tue, Oct 14, 2008	23.04	35.52	23.04	24.00
2472	NASDAQ	INO	Mon, Oct 13, 2008	19.20	25.92	19.20	21.60
2471	NASDAQ	INO	Fri, Oct 10, 2008	12.96	19.68	12.00	16.32
2470	NASDAQ	INO	Thu, Oct 9, 2008	22.08	33.12	12.00	12.00
2469	NASDAQ	INO	Wed, Oct 8, 2008	28.32	28.80	20.37	20.64
2468	NASDAQ	INO	Tue, Oct 7, 2008	33.60	36.00	29.76	29.83
2467	NASDAQ	INO	Mon, Oct 6, 2008	36.00	38.40	31.20	34.46
2466	NASDAQ	INO	Fri, Oct 3, 2008	38.40	38.40	36.48	37.44
2465	NASDAQ	INO	Thu, Oct 2, 2008	36.96	38.88	36.96	38.30
2464	NASDAQ	INO	Wed, Oct 1, 2008	29.76	36.00	29.76	36.00
2463	NASDAQ	INO	Tue, Sep 30, 2008	29.76	29.76	28.80	29.76
2462	NASDAQ	INO	Mon, Sep 29, 2008	28.80	32.16	24.00	28.80
2461	NASDAQ	INO	Fri, Sep 26, 2008	31.20	35.04	26.88	30.24
2460	NASDAQ	INO	Thu, Sep 25, 2008	31.20	31.20	28.80	30.00
2459	NASDAQ	INO	Wed, Sep 24, 2008	30.72	30.72	27.36	29.76
2458	NASDAQ	INO	Tue, Sep 23, 2008	31.20	31.68	30.24	31.68
2457	NASDAQ	INO	Mon, Sep 22, 2008	29.76	31.20	29.76	30.72
2456	NASDAQ	INO	Fri, Sep 19, 2008	32.64	34.08	28.80	31.20
2455	NASDAQ	INO	Thu, Sep 18, 2008	32.16	33.12	29.28	30.72
2454	NASDAQ	INO	Wed, Sep 17, 2008	36.48	36.48	26.40	30.61
2453	NASDAQ	INO	Tue, Sep 16, 2008	36.00	43.20	21.60	38.40
2452	NASDAQ	INO	Mon, Sep 15, 2008	41.76	41.76	31.68	34.46
2451	NASDAQ	INO	Fri, Sep 12, 2008	38.40	40.80	37.44	38.88
2450	NASDAQ	INO	Thu, Sep 11, 2008	42.72	42.72	40.80	41.28
2449	NASDAQ	INO	Wed, Sep 10, 2008	43.20	43.20	41.76	42.72
2448	NASDAQ	INO	Tue, Sep 9, 2008	41.76	43.20	41.76	42.72
2447	NASDAQ	INO	Mon, Sep 8, 2008	41.76	43.20	40.80	43.20
2446	NASDAQ	INO	Fri, Sep 5, 2008	47.04	47.04	39.36	40.80
2445	NASDAQ	INO	Thu, Sep 4, 2008	45.60	47.04	44.25	47.04
2444	NASDAQ	INO	Wed, Sep 3, 2008	43.20	47.04	43.20	47.04
2443	NASDAQ	INO	Tue, Sep 2, 2008	47.04	47.52	44.64	44.64
2442	NASDAQ	INO	Fri, Aug 29, 2008	47.04	47.52	45.60	46.08
2441	NASDAQ	INO	Thu, Aug 28, 2008	46.08	48.00	46.08	48.00
2440	NASDAQ	INO	Wed, Aug 27, 2008	48.00	48.00	47.04	47.52
2439	NASDAQ	INO	Tue, Aug 26, 2008	48.00	48.00	47.04	48.00
2438	NASDAQ	INO	Mon, Aug 25, 2008	47.52	48.00	47.04	47.52
2437	NASDAQ	INO	Fri, Aug 22, 2008	47.04	51.22	47.04	50.88
2436	NASDAQ	INO	Thu, Aug 21, 2008	47.04	48.00	47.04	47.04
2435	NASDAQ	INO	Wed, Aug 20, 2008	47.04	48.00	47.04	47.04
2434	NASDAQ	INO	Tue, Aug 19, 2008	45.60	47.52	44.16	46.08
2433	NASDAQ	INO	Mon, Aug 18, 2008	48.00	48.00	46.08	47.04
2432	NASDAQ	INO	Fri, Aug 15, 2008	47.04	48.00	47.04	48.00
2431	NASDAQ	INO	Thu, Aug 14, 2008	50.88	50.88	47.04	49.44
2430	NASDAQ	INO	Wed, Aug 13, 2008	46.56	48.00	46.56	47.52
2429	NASDAQ	INO	Tue, Aug 12, 2008	48.00	48.48	47.04	47.04
2428	NASDAQ	INO	Mon, Aug 11, 2008	47.52	48.96	47.52	48.00
2427	NASDAQ	INO	Fri, Aug 8, 2008	48.00	48.96	47.52	47.52
2426	NASDAQ	INO	Thu, Aug 7, 2008	53.28	53.28	47.52	48.00
2425	NASDAQ	INO	Wed, Aug 6, 2008	48.96	49.92	48.00	48.96
2424	NASDAQ	INO	Tue, Aug 5, 2008	48.48	49.92	48.00	49.92
2423	NASDAQ	INO	Mon, Aug 4, 2008	48.00	48.96	47.52	48.00
2422	NASDAQ	INO	Fri, Aug 1, 2008	48.00	48.96	47.52	47.52
2421	NASDAQ	INO	Thu, Jul 31, 2008	48.96	49.44	48.48	48.96
2420	NASDAQ	INO	Wed, Jul 30, 2008	49.44	50.88	48.00	49.44
2419	NASDAQ	INO	Tue, Jul 29, 2008	51.84	51.84	48.48	49.44
2418	NASDAQ	INO	Mon, Jul 28, 2008	49.44	51.84	48.48	50.40
2417	NASDAQ	INO	Fri, Jul 25, 2008	56.16	56.16	49.44	50.88
2416	NASDAQ	INO	Thu, Jul 24, 2008	52.80	54.72	48.48	50.88
2415	NASDAQ	INO	Wed, Jul 23, 2008	50.40	56.64	48.96	52.80
2414	NASDAQ	INO	Tue, Jul 22, 2008	51.36	52.80	48.00	52.32
2413	NASDAQ	INO	Mon, Jul 21, 2008	55.20	59.04	49.92	50.88
2412	NASDAQ	INO	Fri, Jul 18, 2008	53.28	54.72	48.48	54.24
2411	NASDAQ	INO	Thu, Jul 17, 2008	53.28	54.72	48.00	52.32
2410	NASDAQ	INO	Wed, Jul 16, 2008	48.00	52.80	45.60	50.88
2409	NASDAQ	INO	Tue, Jul 15, 2008	48.00	49.92	45.60	48.00
2408	NASDAQ	INO	Mon, Jul 14, 2008	48.96	48.96	43.20	46.56
2407	NASDAQ	INO	Fri, Jul 11, 2008	47.52	48.00	47.52	47.52
2406	NASDAQ	INO	Thu, Jul 10, 2008	52.80	52.80	47.04	47.52
2405	NASDAQ	INO	Wed, Jul 9, 2008	48.48	52.32	48.48	50.88
2404	NASDAQ	INO	Tue, Jul 8, 2008	49.44	54.24	46.56	47.52
2403	NASDAQ	INO	Mon, Jul 7, 2008	51.84	53.28	51.36	51.84
2402	NASDAQ	INO	Thu, Jul 3, 2008	49.92	52.80	49.44	51.36
2401	NASDAQ	INO	Wed, Jul 2, 2008	52.80	52.80	48.00	49.44
2400	NASDAQ	INO	Tue, Jul 1, 2008	48.96	52.80	48.00	52.80
2399	NASDAQ	INO	Mon, Jun 30, 2008	55.68	55.68	50.40	51.84
2398	NASDAQ	INO	Fri, Jun 27, 2008	52.32	53.28	48.00	53.28
2397	NASDAQ	INO	Thu, Jun 26, 2008	46.56	52.80	46.56	52.80
2396	NASDAQ	INO	Wed, Jun 25, 2008	48.00	50.40	46.08	46.56
2395	NASDAQ	INO	Tue, Jun 24, 2008	48.48	51.84	47.04	47.52
2394	NASDAQ	INO	Mon, Jun 23, 2008	50.88	50.88	47.04	49.44
2393	NASDAQ	INO	Fri, Jun 20, 2008	48.00	51.84	48.00	50.64
2392	NASDAQ	INO	Thu, Jun 19, 2008	48.48	51.36	46.56	48.96
2391	NASDAQ	INO	Wed, Jun 18, 2008	44.64	48.48	44.64	48.48
2390	NASDAQ	INO	Tue, Jun 17, 2008	44.16	49.44	43.68	47.52
2389	NASDAQ	INO	Mon, Jun 16, 2008	47.04	51.36	47.04	48.96
2388	NASDAQ	INO	Fri, Jun 13, 2008	51.84	51.84	45.60	47.04
2387	NASDAQ	INO	Thu, Jun 12, 2008	57.60	57.60	49.92	49.92
2386	NASDAQ	INO	Wed, Jun 11, 2008	58.08	60.96	51.36	58.56
2385	NASDAQ	INO	Tue, Jun 10, 2008	63.36	63.36	55.20	58.56
2384	NASDAQ	INO	Mon, Jun 9, 2008	62.88	62.88	56.64	62.40
2383	NASDAQ	INO	Fri, Jun 6, 2008	44.16	57.60	42.24	56.64
2382	NASDAQ	INO	Thu, Jun 5, 2008	38.40	43.20	38.40	42.24
2381	NASDAQ	INO	Wed, Jun 4, 2008	38.40	38.40	37.92	38.40
2380	NASDAQ	INO	Tue, Jun 3, 2008	39.36	39.36	36.00	38.38
2379	NASDAQ	INO	Mon, Jun 2, 2008	36.48	39.36	36.48	37.44
2378	NASDAQ	INO	Fri, May 30, 2008	38.40	39.36	37.44	37.44
2377	NASDAQ	INO	Thu, May 29, 2008	39.36	39.36	36.48	39.36
2376	NASDAQ	INO	Wed, May 28, 2008	38.88	39.36	38.88	38.88
2375	NASDAQ	INO	Tue, May 27, 2008	39.36	40.80	38.40	38.45
2374	NASDAQ	INO	Fri, May 23, 2008	40.32	40.80	38.40	39.84
2373	NASDAQ	INO	Thu, May 22, 2008	41.28	41.28	40.32	41.28
2372	NASDAQ	INO	Wed, May 21, 2008	38.88	41.28	38.40	40.80
2371	NASDAQ	INO	Tue, May 20, 2008	40.80	42.24	35.04	40.79
2370	NASDAQ	INO	Mon, May 19, 2008	43.20	43.20	40.80	41.76
2369	NASDAQ	INO	Fri, May 16, 2008	43.20	43.20	40.80	43.20
2368	NASDAQ	INO	Thu, May 15, 2008	42.24	43.20	41.76	43.20
2367	NASDAQ	INO	Wed, May 14, 2008	43.20	43.20	41.28	42.24
2366	NASDAQ	INO	Tue, May 13, 2008	40.80	43.20	40.80	43.20
2365	NASDAQ	INO	Mon, May 12, 2008	41.28	43.20	40.80	42.72
2364	NASDAQ	INO	Fri, May 9, 2008	43.20	43.20	42.24	42.72
2363	NASDAQ	INO	Thu, May 8, 2008	40.80	43.20	40.80	42.72
2362	NASDAQ	INO	Wed, May 7, 2008	40.80	42.72	38.88	38.88
2361	NASDAQ	INO	Tue, May 6, 2008	40.80	43.20	40.80	42.24
2360	NASDAQ	INO	Mon, May 5, 2008	43.20	43.20	41.76	41.76
2359	NASDAQ	INO	Fri, May 2, 2008	45.12	45.12	42.24	42.72
2358	NASDAQ	INO	Thu, May 1, 2008	43.20	43.20	42.72	43.20
2357	NASDAQ	INO	Wed, Apr 30, 2008	44.16	44.16	42.24	42.24
2356	NASDAQ	INO	Tue, Apr 29, 2008	43.68	43.68	41.28	42.24
2355	NASDAQ	INO	Mon, Apr 28, 2008	41.76	46.56	41.76	44.16
2354	NASDAQ	INO	Fri, Apr 25, 2008	47.52	47.52	43.20	43.20
2353	NASDAQ	INO	Thu, Apr 24, 2008	47.52	47.52	44.64	46.08
2352	NASDAQ	INO	Wed, Apr 23, 2008	46.56	48.00	44.16	47.04
2351	NASDAQ	INO	Tue, Apr 22, 2008	48.00	48.00	43.20	47.04
2350	NASDAQ	INO	Mon, Apr 21, 2008	46.08	46.08	44.16	46.08
2349	NASDAQ	INO	Fri, Apr 18, 2008	41.76	44.16	40.80	43.68
2348	NASDAQ	INO	Thu, Apr 17, 2008	45.60	45.60	42.24	42.24
2347	NASDAQ	INO	Wed, Apr 16, 2008	41.76	45.12	41.28	44.16
2346	NASDAQ	INO	Tue, Apr 15, 2008	43.20	43.20	40.80	41.28
2345	NASDAQ	INO	Mon, Apr 14, 2008	43.20	43.20	42.72	43.20
2344	NASDAQ	INO	Fri, Apr 11, 2008	43.20	45.12	42.43	43.20
2343	NASDAQ	INO	Thu, Apr 10, 2008	46.08	46.08	41.76	44.16
2342	NASDAQ	INO	Wed, Apr 9, 2008	44.64	45.60	42.72	45.58
2341	NASDAQ	INO	Tue, Apr 8, 2008	43.20	46.08	41.04	43.70
2340	NASDAQ	INO	Mon, Apr 7, 2008	42.24	47.04	42.24	42.72
2339	NASDAQ	INO	Fri, Apr 4, 2008	42.72	43.20	41.28	41.76
2338	NASDAQ	INO	Thu, Apr 3, 2008	44.64	44.64	41.76	41.76
2337	NASDAQ	INO	Wed, Apr 2, 2008	43.20	45.12	43.20	43.20
2336	NASDAQ	INO	Tue, Apr 1, 2008	46.08	46.56	43.20	43.20
2335	NASDAQ	INO	Mon, Mar 31, 2008	43.20	46.56	43.20	46.08
2334	NASDAQ	INO	Fri, Mar 28, 2008	46.08	46.08	44.16	45.60
2333	NASDAQ	INO	Thu, Mar 27, 2008	43.20	46.56	43.20	46.08
2332	NASDAQ	INO	Wed, Mar 26, 2008	48.00	48.00	45.60	48.00
2331	NASDAQ	INO	Tue, Mar 25, 2008	51.84	53.76	45.60	50.40
2330	NASDAQ	INO	Mon, Mar 24, 2008	52.80	54.72	51.84	51.84
2329	NASDAQ	INO	Thu, Mar 20, 2008	51.36	52.80	50.40	51.84
2328	NASDAQ	INO	Wed, Mar 19, 2008	49.92	51.36	48.96	50.40
2327	NASDAQ	INO	Tue, Mar 18, 2008	48.00	50.40	47.04	49.92
2326	NASDAQ	INO	Mon, Mar 17, 2008	46.56	59.52	46.56	49.92
2325	NASDAQ	INO	Fri, Mar 14, 2008	48.00	48.00	45.60	46.08
2324	NASDAQ	INO	Thu, Mar 13, 2008	48.96	52.32	48.00	50.88
2323	NASDAQ	INO	Wed, Mar 12, 2008	48.00	48.96	46.56	48.48
2322	NASDAQ	INO	Tue, Mar 11, 2008	66.72	66.72	43.20	48.48
2321	NASDAQ	INO	Mon, Mar 10, 2008	69.60	73.92	56.64	61.92
2320	NASDAQ	INO	Fri, Mar 7, 2008	69.12	74.40	67.20	69.60
2319	NASDAQ	INO	Thu, Mar 6, 2008	58.56	76.32	56.64	65.76
2318	NASDAQ	INO	Wed, Mar 5, 2008	50.40	55.20	49.92	54.24
2317	NASDAQ	INO	Tue, Mar 4, 2008	53.76	56.64	47.04	47.04
2316	NASDAQ	INO	Mon, Mar 3, 2008	42.24	56.64	41.76	49.92
2315	NASDAQ	INO	Fri, Feb 29, 2008	43.68	46.27	43.20	44.16
2314	NASDAQ	INO	Thu, Feb 28, 2008	45.60	45.60	45.60	45.60
2313	NASDAQ	INO	Wed, Feb 27, 2008	47.04	47.52	46.08	46.56
2312	NASDAQ	INO	Tue, Feb 26, 2008	48.00	48.96	46.08	47.52
2311	NASDAQ	INO	Mon, Feb 25, 2008	48.00	48.96	47.04	47.52
2310	NASDAQ	INO	Fri, Feb 22, 2008	47.04	47.04	47.04	47.04
2309	NASDAQ	INO	Thu, Feb 21, 2008	48.00	48.00	46.08	46.56
2308	NASDAQ	INO	Wed, Feb 20, 2008	52.32	52.32	46.08	46.08
2307	NASDAQ	INO	Tue, Feb 19, 2008	51.84	51.84	48.96	48.96
2306	NASDAQ	INO	Fri, Feb 15, 2008	49.44	50.40	49.44	50.40
2305	NASDAQ	INO	Thu, Feb 14, 2008	50.40	50.88	48.96	49.44
2304	NASDAQ	INO	Wed, Feb 13, 2008	48.00	51.36	47.04	48.96
2303	NASDAQ	INO	Tue, Feb 12, 2008	43.68	48.96	43.68	46.56
2302	NASDAQ	INO	Mon, Feb 11, 2008	43.68	44.64	43.20	43.68
2301	NASDAQ	INO	Fri, Feb 8, 2008	39.36	45.60	38.98	42.72
2300	NASDAQ	INO	Thu, Feb 7, 2008	40.80	41.28	40.32	40.80
2299	NASDAQ	INO	Wed, Feb 6, 2008	45.60	45.60	39.84	39.84
2298	NASDAQ	INO	Tue, Feb 5, 2008	40.80	41.28	40.32	40.32
2297	NASDAQ	INO	Mon, Feb 4, 2008	42.72	42.72	40.80	40.80
2296	NASDAQ	INO	Fri, Feb 1, 2008	42.48	43.20	41.28	41.76
2295	NASDAQ	INO	Thu, Jan 31, 2008	43.20	43.20	41.76	42.24
2294	NASDAQ	INO	Wed, Jan 30, 2008	42.24	43.20	41.28	43.20
2293	NASDAQ	INO	Tue, Jan 29, 2008	41.76	41.76	41.28	41.28
2292	NASDAQ	INO	Mon, Jan 28, 2008	43.20	43.20	41.28	43.20
2291	NASDAQ	INO	Fri, Jan 25, 2008	36.48	43.19	24.00	40.80
2290	NASDAQ	INO	Thu, Jan 24, 2008	43.18	43.20	41.28	41.28
2289	NASDAQ	INO	Wed, Jan 23, 2008	41.76	43.20	37.44	41.28
2288	NASDAQ	INO	Tue, Jan 22, 2008	36.48	42.72	36.48	42.48
2287	NASDAQ	INO	Fri, Jan 18, 2008	41.28	43.20	41.28	41.28
2286	NASDAQ	INO	Thu, Jan 17, 2008	40.32	42.24	40.32	40.80
2285	NASDAQ	INO	Wed, Jan 16, 2008	40.80	42.90	40.32	40.32
2284	NASDAQ	INO	Tue, Jan 15, 2008	44.64	44.64	40.80	41.75
2283	NASDAQ	INO	Mon, Jan 14, 2008	39.84	42.72	39.84	42.24
2282	NASDAQ	INO	Fri, Jan 11, 2008	42.72	43.20	41.28	42.72
2281	NASDAQ	INO	Thu, Jan 10, 2008	41.28	45.12	41.28	44.16
2280	NASDAQ	INO	Wed, Jan 9, 2008	43.23	48.00	41.76	42.72
2279	NASDAQ	INO	Tue, Jan 8, 2008	43.68	46.80	43.68	46.56
2278	NASDAQ	INO	Mon, Jan 7, 2008	46.56	47.37	45.12	46.08
2277	NASDAQ	INO	Fri, Jan 4, 2008	48.96	49.92	46.08	46.56
2276	NASDAQ	INO	Thu, Jan 3, 2008	48.00	48.00	45.60	46.56
2275	NASDAQ	INO	Wed, Jan 2, 2008	45.12	48.00	44.64	45.12
2274	NASDAQ	INO	Mon, Dec 31, 2007	42.71	45.60	41.28	44.16
2273	NASDAQ	INO	Fri, Dec 28, 2007	44.16	48.00	40.80	42.72
2272	NASDAQ	INO	Thu, Dec 27, 2007	54.24	54.24	46.08	48.00
2271	NASDAQ	INO	Wed, Dec 26, 2007	46.55	49.44	44.64	49.44
2270	NASDAQ	INO	Mon, Dec 24, 2007	48.00	48.00	46.08	46.56
2269	NASDAQ	INO	Fri, Dec 21, 2007	47.97	51.36	45.60	46.08
2268	NASDAQ	INO	Thu, Dec 20, 2007	48.48	52.32	44.16	45.60
2267	NASDAQ	INO	Wed, Dec 19, 2007	52.80	57.12	48.00	49.44
2266	NASDAQ	INO	Tue, Dec 18, 2007	56.16	56.16	49.92	51.36
2265	NASDAQ	INO	Mon, Dec 17, 2007	54.72	54.72	48.48	50.40
2264	NASDAQ	INO	Fri, Dec 14, 2007	54.24	54.72	46.56	48.96
2263	NASDAQ	INO	Thu, Dec 13, 2007	48.00	54.24	48.00	54.24
2262	NASDAQ	INO	Wed, Dec 12, 2007	45.60	48.00	45.60	47.04
2261	NASDAQ	INO	Tue, Dec 11, 2007	44.64	47.52	44.64	45.12
2260	NASDAQ	INO	Mon, Dec 10, 2007	42.72	45.60	42.72	44.64
2259	NASDAQ	INO	Fri, Dec 7, 2007	43.20	45.60	41.28	41.76
2258	NASDAQ	INO	Thu, Dec 6, 2007	42.72	44.65	40.80	40.80
2257	NASDAQ	INO	Wed, Dec 5, 2007	40.80	42.24	39.84	42.24
2256	NASDAQ	INO	Tue, Dec 4, 2007	43.68	43.68	40.80	41.76
2255	NASDAQ	INO	Mon, Dec 3, 2007	44.16	44.64	42.48	42.48
2254	NASDAQ	INO	Fri, Nov 30, 2007	48.00	48.00	44.16	44.16
2253	NASDAQ	INO	Thu, Nov 29, 2007	48.00	48.96	46.56	46.56
2252	NASDAQ	INO	Wed, Nov 28, 2007	52.32	52.32	46.08	46.08
2251	NASDAQ	INO	Tue, Nov 27, 2007	48.48	48.48	46.08	47.04
2250	NASDAQ	INO	Mon, Nov 26, 2007	48.00	51.84	46.08	48.00
2249	NASDAQ	INO	Fri, Nov 23, 2007	48.96	49.92	47.04	48.96
2248	NASDAQ	INO	Wed, Nov 21, 2007	50.40	50.88	48.48	50.40
2247	NASDAQ	INO	Tue, Nov 20, 2007	55.68	55.68	50.40	50.88
2246	NASDAQ	INO	Mon, Nov 19, 2007	52.80	53.28	50.88	50.88
2245	NASDAQ	INO	Fri, Nov 16, 2007	59.52	60.00	51.84	52.80
2244	NASDAQ	INO	Thu, Nov 15, 2007	55.68	59.04	52.80	59.04
2243	NASDAQ	INO	Wed, Nov 14, 2007	50.88	52.80	50.40	50.40
2242	NASDAQ	INO	Tue, Nov 13, 2007	49.92	51.36	49.44	50.40
2241	NASDAQ	INO	Mon, Nov 12, 2007	55.20	55.20	50.40	50.40
2240	NASDAQ	INO	Fri, Nov 9, 2007	46.08	54.72	46.08	51.36
2239	NASDAQ	INO	Thu, Nov 8, 2007	54.72	55.20	49.92	51.36
2238	NASDAQ	INO	Wed, Nov 7, 2007	52.80	57.12	50.40	50.40
2237	NASDAQ	INO	Tue, Nov 6, 2007	48.96	52.80	48.00	52.32
2236	NASDAQ	INO	Mon, Nov 5, 2007	48.00	50.40	48.00	48.00
2235	NASDAQ	INO	Fri, Nov 2, 2007	52.80	52.80	49.92	49.92
2234	NASDAQ	INO	Thu, Nov 1, 2007	55.20	55.20	51.84	51.84
2233	NASDAQ	INO	Wed, Oct 31, 2007	55.20	56.16	50.40	53.76
2232	NASDAQ	INO	Tue, Oct 30, 2007	55.20	56.64	51.84	55.20
2231	NASDAQ	INO	Mon, Oct 29, 2007	55.20	57.60	52.80	56.64
2230	NASDAQ	INO	Fri, Oct 26, 2007	62.40	62.40	55.20	56.16
2229	NASDAQ	INO	Thu, Oct 25, 2007	63.84	64.32	62.88	63.36
2228	NASDAQ	INO	Wed, Oct 24, 2007	64.80	64.80	63.36	63.36
2227	NASDAQ	INO	Tue, Oct 23, 2007	67.20	68.64	64.80	65.76
2226	NASDAQ	INO	Mon, Oct 22, 2007	65.76	68.52	65.28	65.28
2225	NASDAQ	INO	Fri, Oct 19, 2007	67.68	67.92	67.20	67.20
2224	NASDAQ	INO	Thu, Oct 18, 2007	67.20	68.64	67.20	67.68
2223	NASDAQ	INO	Wed, Oct 17, 2007	67.20	68.16	66.72	68.16
2222	NASDAQ	INO	Tue, Oct 16, 2007	64.80	67.20	64.32	64.32
2221	NASDAQ	INO	Mon, Oct 15, 2007	67.20	68.16	64.80	64.80
2220	NASDAQ	INO	Fri, Oct 12, 2007	68.16	68.40	67.68	68.16
2219	NASDAQ	INO	Thu, Oct 11, 2007	76.32	78.24	69.60	69.60
2218	NASDAQ	INO	Wed, Oct 10, 2007	67.20	73.44	67.20	72.24
2217	NASDAQ	INO	Tue, Oct 9, 2007	73.44	73.44	67.20	67.20
2216	NASDAQ	INO	Mon, Oct 8, 2007	69.60	72.00	69.60	69.60
2215	NASDAQ	INO	Fri, Oct 5, 2007	71.52	71.52	68.16	68.52
2214	NASDAQ	INO	Thu, Oct 4, 2007	71.52	71.52	69.60	70.56
2213	NASDAQ	INO	Wed, Oct 3, 2007	69.60	72.00	69.60	69.60
2212	NASDAQ	INO	Tue, Oct 2, 2007	78.24	78.24	70.56	70.56
2211	NASDAQ	INO	Mon, Oct 1, 2007	64.32	72.00	64.32	72.00
2210	NASDAQ	INO	Fri, Sep 28, 2007	67.20	67.20	64.80	64.80
2209	NASDAQ	INO	Thu, Sep 27, 2007	67.20	67.20	66.27	66.72
2208	NASDAQ	INO	Wed, Sep 26, 2007	67.20	77.76	67.20	67.20
2207	NASDAQ	INO	Tue, Sep 25, 2007	57.60	72.48	55.68	65.76
2206	NASDAQ	INO	Mon, Sep 24, 2007	60.48	62.40	48.00	55.68
2205	NASDAQ	INO	Fri, Sep 21, 2007	72.00	72.00	64.80	64.80
2204	NASDAQ	INO	Thu, Sep 20, 2007	76.32	81.60	72.00	74.40
2203	NASDAQ	INO	Wed, Sep 19, 2007	76.80	79.20	74.40	76.80
2202	NASDAQ	INO	Tue, Sep 18, 2007	75.36	81.60	73.92	79.01
2201	NASDAQ	INO	Mon, Sep 17, 2007	78.24	80.64	76.80	77.76
2200	NASDAQ	INO	Fri, Sep 14, 2007	77.76	85.44	77.76	82.08
2199	NASDAQ	INO	Thu, Sep 13, 2007	83.52	84.00	76.80	77.28
2198	NASDAQ	INO	Wed, Sep 12, 2007	83.52	88.80	83.04	84.48
2197	NASDAQ	INO	Tue, Sep 11, 2007	87.36	88.80	81.60	83.52
2196	NASDAQ	INO	Mon, Sep 10, 2007	86.88	88.32	86.88	86.88
2195	NASDAQ	INO	Fri, Sep 7, 2007	90.24	90.72	86.88	86.88
2194	NASDAQ	INO	Thu, Sep 6, 2007	92.64	92.64	89.76	91.20
2193	NASDAQ	INO	Wed, Sep 5, 2007	89.28	91.20	89.28	91.20
2192	NASDAQ	INO	Tue, Sep 4, 2007	90.24	94.08	88.80	93.60
2191	NASDAQ	INO	Fri, Aug 31, 2007	93.12	100.32	90.24	96.00
2190	NASDAQ	INO	Thu, Aug 30, 2007	93.60	93.60	88.80	88.80
2189	NASDAQ	INO	Wed, Aug 29, 2007	96.00	96.00	91.20	91.68
2188	NASDAQ	INO	Tue, Aug 28, 2007	86.40	95.04	86.40	92.16
2187	NASDAQ	INO	Mon, Aug 27, 2007	86.40	86.40	84.00	84.48
2186	NASDAQ	INO	Fri, Aug 24, 2007	90.24	90.24	84.00	85.92
2185	NASDAQ	INO	Thu, Aug 23, 2007	81.60	88.80	81.60	84.96
2184	NASDAQ	INO	Wed, Aug 22, 2007	81.60	88.32	76.80	81.60
2183	NASDAQ	INO	Tue, Aug 21, 2007	80.16	83.04	77.76	81.50
2182	NASDAQ	INO	Mon, Aug 20, 2007	86.40	91.20	79.20	79.68
2181	NASDAQ	INO	Fri, Aug 17, 2007	72.00	154.56	60.48	81.60
2180	NASDAQ	INO	Thu, Aug 16, 2007	88.80	91.20	60.00	76.80
2179	NASDAQ	INO	Wed, Aug 15, 2007	94.08	96.00	91.20	91.20
2178	NASDAQ	INO	Tue, Aug 14, 2007	98.40	98.88	96.48	97.92
2177	NASDAQ	INO	Mon, Aug 13, 2007	101.28	102.24	98.40	100.80
2176	NASDAQ	INO	Fri, Aug 10, 2007	101.28	105.12	98.88	103.20
2175	NASDAQ	INO	Thu, Aug 9, 2007	107.52	107.52	102.72	104.64
2174	NASDAQ	INO	Wed, Aug 8, 2007	106.08	108.00	105.60	108.00
2173	NASDAQ	INO	Tue, Aug 7, 2007	106.08	108.00	105.60	106.08
2172	NASDAQ	INO	Mon, Aug 6, 2007	108.00	108.00	105.60	107.04
2171	NASDAQ	INO	Fri, Aug 3, 2007	111.84	116.16	109.44	109.47
2170	NASDAQ	INO	Thu, Aug 2, 2007	109.92	115.20	109.44	109.92
2169	NASDAQ	INO	Wed, Aug 1, 2007	106.56	112.80	105.60	110.16
2168	NASDAQ	INO	Tue, Jul 31, 2007	110.88	117.60	108.00	110.40
2167	NASDAQ	INO	Mon, Jul 30, 2007	115.20	117.60	112.80	115.20
2166	NASDAQ	INO	Fri, Jul 27, 2007	117.60	122.40	115.20	115.20
2165	NASDAQ	INO	Thu, Jul 26, 2007	124.80	124.80	115.20	120.96
2164	NASDAQ	INO	Wed, Jul 25, 2007	125.28	127.68	124.80	125.28
2163	NASDAQ	INO	Tue, Jul 24, 2007	129.60	130.56	127.20	127.68
2162	NASDAQ	INO	Mon, Jul 23, 2007	129.60	131.04	129.60	129.60
2161	NASDAQ	INO	Fri, Jul 20, 2007	131.04	131.04	129.60	129.60
2160	NASDAQ	INO	Thu, Jul 19, 2007	132.00	133.87	129.60	129.60
2159	NASDAQ	INO	Wed, Jul 18, 2007	129.60	131.52	129.60	129.60
2158	NASDAQ	INO	Tue, Jul 17, 2007	131.52	132.86	129.60	129.60
2157	NASDAQ	INO	Mon, Jul 16, 2007	129.60	131.38	129.60	130.08
2156	NASDAQ	INO	Fri, Jul 13, 2007	135.36	135.36	124.80	125.28
2155	NASDAQ	INO	Thu, Jul 12, 2007	139.20	140.16	134.40	136.80
2154	NASDAQ	INO	Wed, Jul 11, 2007	134.40	139.20	134.40	137.28
2153	NASDAQ	INO	Tue, Jul 10, 2007	137.28	139.20	137.28	138.24
2152	NASDAQ	INO	Mon, Jul 9, 2007	138.72	143.52	138.72	141.12
2151	NASDAQ	INO	Fri, Jul 6, 2007	136.80	140.16	136.32	138.24
2150	NASDAQ	INO	Thu, Jul 5, 2007	136.32	137.28	132.00	137.28
2149	NASDAQ	INO	Tue, Jul 3, 2007	135.36	135.84	134.40	134.40
2148	NASDAQ	INO	Mon, Jul 2, 2007	135.36	138.24	134.40	135.84
2147	NASDAQ	INO	Fri, Jun 29, 2007	136.32	139.20	134.40	134.40
2146	NASDAQ	INO	Thu, Jun 28, 2007	134.40	136.32	133.92	136.13
2145	NASDAQ	INO	Wed, Jun 27, 2007	133.92	138.72	133.92	135.36
2144	NASDAQ	INO	Tue, Jun 26, 2007	133.92	136.32	132.00	134.40
2143	NASDAQ	INO	Mon, Jun 25, 2007	138.24	138.24	132.00	134.40
2142	NASDAQ	INO	Fri, Jun 22, 2007	138.24	138.24	132.48	138.24
2141	NASDAQ	INO	Thu, Jun 21, 2007	134.40	136.32	132.48	134.40
2140	NASDAQ	INO	Wed, Jun 20, 2007	138.24	138.78	120.48	129.60
2139	NASDAQ	INO	Tue, Jun 19, 2007	146.88	151.20	134.40	136.80
2138	NASDAQ	INO	Mon, Jun 18, 2007	129.60	137.76	125.28	134.40
2137	NASDAQ	INO	Fri, Jun 15, 2007	127.20	135.36	125.63	134.40
2136	NASDAQ	INO	Thu, Jun 14, 2007	130.08	130.56	124.80	130.56
2135	NASDAQ	INO	Wed, Jun 13, 2007	123.36	127.78	123.36	126.72
2134	NASDAQ	INO	Tue, Jun 12, 2007	132.00	132.48	122.88	124.32
2133	NASDAQ	INO	Mon, Jun 11, 2007	127.20	135.84	127.20	133.44
2132	NASDAQ	INO	Fri, Jun 8, 2007	134.88	145.44	121.92	138.72
2131	NASDAQ	INO	Thu, Jun 7, 2007	132.00	143.52	132.00	134.88
2130	NASDAQ	INO	Wed, Jun 6, 2007	131.04	132.00	113.76	130.98
2129	NASDAQ	INO	Tue, Jun 5, 2007	162.24	164.64	91.68	105.60
2128	NASDAQ	INO	Mon, Jun 4, 2007	168.48	169.44	163.20	164.64
2127	NASDAQ	INO	Fri, Jun 1, 2007	175.20	179.52	170.40	170.40
2126	NASDAQ	INO	Thu, May 31, 2007	175.20	194.40	172.80	173.76
2125	NASDAQ	INO	Wed, May 30, 2007	185.28	185.28	171.84	173.76
2124	NASDAQ	INO	Tue, May 29, 2007	198.24	201.12	184.80	184.80
2123	NASDAQ	INO	Fri, May 25, 2007	196.80	201.60	194.40	196.80
2122	NASDAQ	INO	Thu, May 24, 2007	200.16	204.48	195.36	196.80
2121	NASDAQ	INO	Wed, May 23, 2007	204.00	204.00	196.80	197.28
2120	NASDAQ	INO	Tue, May 22, 2007	192.00	204.48	192.00	200.16
2119	NASDAQ	INO	Mon, May 21, 2007	184.80	193.92	184.80	190.46
2118	NASDAQ	INO	Fri, May 18, 2007	178.56	181.44	177.12	178.54
2117	NASDAQ	INO	Thu, May 17, 2007	186.24	186.24	172.80	175.68
2116	NASDAQ	INO	Wed, May 16, 2007	178.08	182.40	172.80	173.28
2115	NASDAQ	INO	Tue, May 15, 2007	188.64	188.64	177.60	177.60
2114	NASDAQ	INO	Mon, May 14, 2007	185.76	185.76	176.64	179.52
2113	NASDAQ	INO	Fri, May 11, 2007	180.00	182.88	177.60	178.56
2112	NASDAQ	INO	Thu, May 10, 2007	186.72	186.72	177.60	180.00
2111	NASDAQ	INO	Wed, May 9, 2007	189.12	189.60	182.40	184.32
2110	NASDAQ	INO	Tue, May 8, 2007	187.20	187.68	185.28	187.20
2109	NASDAQ	INO	Mon, May 7, 2007	186.72	186.72	180.00	186.24
2108	NASDAQ	INO	Fri, May 4, 2007	181.92	182.40	175.20	177.12
2107	NASDAQ	INO	Thu, May 3, 2007	177.60	180.00	175.20	180.00
2106	NASDAQ	INO	Wed, May 2, 2007	172.80	182.40	172.80	177.60
2105	NASDAQ	INO	Tue, May 1, 2007	180.96	181.92	172.80	172.80
2104	NASDAQ	INO	Mon, Apr 30, 2007	187.20	187.20	181.44	181.44
2103	NASDAQ	INO	Fri, Apr 27, 2007	186.72	188.16	184.40	186.62
2102	NASDAQ	INO	Thu, Apr 26, 2007	194.40	194.88	186.72	186.72
2101	NASDAQ	INO	Wed, Apr 25, 2007	187.20	195.84	180.48	187.20
2100	NASDAQ	INO	Tue, Apr 24, 2007	177.12	181.44	177.12	178.56
2099	NASDAQ	INO	Mon, Apr 23, 2007	178.08	180.96	177.60	179.04
2098	NASDAQ	INO	Fri, Apr 20, 2007	178.08	182.40	177.27	180.00
2097	NASDAQ	INO	Thu, Apr 19, 2007	179.04	187.20	177.12	178.08
2096	NASDAQ	INO	Wed, Apr 18, 2007	179.52	179.52	177.60	179.04
2095	NASDAQ	INO	Tue, Apr 17, 2007	173.28	179.52	172.80	177.60
2094	NASDAQ	INO	Mon, Apr 16, 2007	168.96	180.00	168.96	172.32
2093	NASDAQ	INO	Fri, Apr 13, 2007	171.84	174.24	166.08	170.40
2092	NASDAQ	INO	Thu, Apr 12, 2007	168.48	171.36	168.48	169.92
2091	NASDAQ	INO	Wed, Apr 11, 2007	168.00	170.40	167.04	170.40
2090	NASDAQ	INO	Tue, Apr 10, 2007	161.28	170.40	161.28	165.12
2089	NASDAQ	INO	Mon, Apr 9, 2007	163.68	168.96	160.80	165.12
2088	NASDAQ	INO	Thu, Apr 5, 2007	167.52	168.00	163.20	163.68
2087	NASDAQ	INO	Wed, Apr 4, 2007	162.24	165.60	161.28	163.68
2086	NASDAQ	INO	Tue, Apr 3, 2007	159.84	162.24	159.84	161.76
2085	NASDAQ	INO	Mon, Apr 2, 2007	159.84	163.20	155.52	159.84
2084	NASDAQ	INO	Fri, Mar 30, 2007	157.92	159.36	154.56	155.52
2083	NASDAQ	INO	Thu, Mar 29, 2007	155.04	158.40	155.04	156.48
2082	NASDAQ	INO	Wed, Mar 28, 2007	165.12	165.60	153.60	158.88
2081	NASDAQ	INO	Tue, Mar 27, 2007	161.28	165.12	159.84	162.12
2080	NASDAQ	INO	Mon, Mar 26, 2007	165.60	169.44	151.68	166.08
2079	NASDAQ	INO	Fri, Mar 23, 2007	151.68	156.00	141.60	151.20
2078	NASDAQ	INO	Thu, Mar 22, 2007	145.92	154.08	145.01	153.60
2077	NASDAQ	INO	Wed, Mar 21, 2007	147.36	147.36	143.52	144.00
2076	NASDAQ	INO	Tue, Mar 20, 2007	147.84	147.84	144.96	147.36
2075	NASDAQ	INO	Mon, Mar 19, 2007	148.32	152.64	145.92	147.84
2074	NASDAQ	INO	Fri, Mar 16, 2007	146.88	152.64	146.88	151.20
2073	NASDAQ	INO	Thu, Mar 15, 2007	147.36	151.20	146.40	149.28
2072	NASDAQ	INO	Wed, Mar 14, 2007	149.76	152.16	149.76	150.24
2071	NASDAQ	INO	Tue, Mar 13, 2007	153.12	153.36	150.24	150.24
2070	NASDAQ	INO	Mon, Mar 12, 2007	144.96	153.60	144.96	150.72
2069	NASDAQ	INO	Fri, Mar 9, 2007	149.28	155.52	146.88	153.60
2068	NASDAQ	INO	Thu, Mar 8, 2007	144.00	148.80	132.96	148.80
2067	NASDAQ	INO	Wed, Mar 7, 2007	144.96	148.32	144.00	147.36
2066	NASDAQ	INO	Tue, Mar 6, 2007	143.52	144.48	140.16	144.00
2065	NASDAQ	INO	Mon, Mar 5, 2007	143.04	144.00	135.36	142.08
2064	NASDAQ	INO	Fri, Mar 2, 2007	148.80	151.20	141.60	147.84
2063	NASDAQ	INO	Thu, Mar 1, 2007	153.60	153.60	149.28	151.68
2062	NASDAQ	INO	Wed, Feb 28, 2007	150.24	155.76	150.24	155.04
2061	NASDAQ	INO	Tue, Feb 27, 2007	156.00	163.20	153.60	157.44
2060	NASDAQ	INO	Mon, Feb 26, 2007	157.44	157.92	155.97	157.44
2059	NASDAQ	INO	Fri, Feb 23, 2007	151.20	156.48	149.28	156.48
2058	NASDAQ	INO	Thu, Feb 22, 2007	148.80	155.04	147.84	153.60
2057	NASDAQ	INO	Wed, Feb 21, 2007	154.08	156.96	148.80	153.60
2056	NASDAQ	INO	Tue, Feb 20, 2007	148.32	151.20	142.08	147.84
2055	NASDAQ	INO	Fri, Feb 16, 2007	148.80	150.24	144.00	144.96
2054	NASDAQ	INO	Thu, Feb 15, 2007	142.08	144.00	141.60	142.56
2053	NASDAQ	INO	Wed, Feb 14, 2007	140.16	144.00	140.16	143.04
2052	NASDAQ	INO	Tue, Feb 13, 2007	136.80	143.52	132.00	143.04
2051	NASDAQ	INO	Mon, Feb 12, 2007	144.00	144.00	134.40	135.36
2050	NASDAQ	INO	Fri, Feb 9, 2007	142.08	145.92	142.08	144.48
2049	NASDAQ	INO	Thu, Feb 8, 2007	144.00	145.44	141.60	144.00
2048	NASDAQ	INO	Wed, Feb 7, 2007	148.32	152.16	141.60	144.00
2047	NASDAQ	INO	Tue, Feb 6, 2007	150.72	153.12	147.36	149.76
2046	NASDAQ	INO	Mon, Feb 5, 2007	150.24	152.16	149.76	150.24
2045	NASDAQ	INO	Fri, Feb 2, 2007	156.00	156.00	151.68	151.68
2044	NASDAQ	INO	Thu, Feb 1, 2007	154.08	158.40	154.08	156.96
2043	NASDAQ	INO	Wed, Jan 31, 2007	156.00	156.00	154.08	154.56
2042	NASDAQ	INO	Tue, Jan 30, 2007	154.56	158.40	150.24	155.52
2041	NASDAQ	INO	Mon, Jan 29, 2007	150.24	158.40	150.24	156.00
2040	NASDAQ	INO	Fri, Jan 26, 2007	151.20	158.40	149.28	156.02
2039	NASDAQ	INO	Thu, Jan 25, 2007	149.76	155.52	149.76	155.52
2038	NASDAQ	INO	Wed, Jan 24, 2007	149.76	153.12	149.28	153.12
2037	NASDAQ	INO	Tue, Jan 23, 2007	148.80	153.12	144.96	149.76
2036	NASDAQ	INO	Mon, Jan 22, 2007	153.60	158.40	152.64	153.60
2035	NASDAQ	INO	Fri, Jan 19, 2007	153.12	156.48	152.64	152.64
2034	NASDAQ	INO	Thu, Jan 18, 2007	158.40	160.80	152.64	153.12
2033	NASDAQ	INO	Wed, Jan 17, 2007	155.04	160.80	155.04	156.43
2032	NASDAQ	INO	Tue, Jan 16, 2007	156.96	164.16	156.96	160.80
2031	NASDAQ	INO	Fri, Jan 12, 2007	163.20	163.20	156.00	162.72
2030	NASDAQ	INO	Thu, Jan 11, 2007	164.16	164.16	159.36	163.20
2029	NASDAQ	INO	Wed, Jan 10, 2007	163.20	164.16	160.80	161.76
2028	NASDAQ	INO	Tue, Jan 9, 2007	162.24	163.20	158.40	162.24
2027	NASDAQ	INO	Mon, Jan 8, 2007	160.32	168.00	156.96	158.40
2026	NASDAQ	INO	Fri, Jan 5, 2007	157.44	158.40	157.44	158.40
2025	NASDAQ	INO	Thu, Jan 4, 2007	160.80	162.72	157.92	158.40
2024	NASDAQ	INO	Wed, Jan 3, 2007	160.32	163.20	156.96	157.92
2023	NASDAQ	INO	Fri, Dec 29, 2006	156.96	158.40	156.48	157.92
2022	NASDAQ	INO	Thu, Dec 28, 2006	154.56	157.92	152.16	157.92
2021	NASDAQ	INO	Wed, Dec 27, 2006	160.32	160.80	146.88	151.20
2020	NASDAQ	INO	Tue, Dec 26, 2006	158.40	159.36	153.60	156.48
2019	NASDAQ	INO	Fri, Dec 22, 2006	163.68	164.16	158.88	158.88
2018	NASDAQ	INO	Thu, Dec 21, 2006	162.72	166.56	161.76	161.76
2017	NASDAQ	INO	Wed, Dec 20, 2006	160.32	162.24	144.00	162.24
2016	NASDAQ	INO	Tue, Dec 19, 2006	152.64	154.56	147.36	153.12
2015	NASDAQ	INO	Mon, Dec 18, 2006	152.16	153.60	149.28	152.64
2014	NASDAQ	INO	Fri, Dec 15, 2006	151.20	152.16	149.28	152.16
2013	NASDAQ	INO	Thu, Dec 14, 2006	149.28	153.12	148.80	149.76
2012	NASDAQ	INO	Wed, Dec 13, 2006	146.88	152.64	146.88	151.20
2011	NASDAQ	INO	Tue, Dec 12, 2006	150.24	152.16	150.24	151.20
2010	NASDAQ	INO	Mon, Dec 11, 2006	149.28	150.24	144.48	148.80
2009	NASDAQ	INO	Fri, Dec 8, 2006	150.72	150.72	145.92	148.32
2008	NASDAQ	INO	Thu, Dec 7, 2006	146.88	153.12	145.44	150.72
2007	NASDAQ	INO	Wed, Dec 6, 2006	148.80	148.80	143.52	146.83
2006	NASDAQ	INO	Tue, Dec 5, 2006	144.00	145.44	141.60	144.00
2005	NASDAQ	INO	Mon, Dec 4, 2006	144.48	145.44	143.52	144.48
2004	NASDAQ	INO	Fri, Dec 1, 2006	144.96	144.96	141.12	143.52
2003	NASDAQ	INO	Thu, Nov 30, 2006	139.20	144.00	139.20	143.04
2002	NASDAQ	INO	Wed, Nov 29, 2006	146.40	146.40	130.56	141.12
2001	NASDAQ	INO	Tue, Nov 28, 2006	144.00	144.00	136.80	141.12
2000	NASDAQ	INO	Mon, Nov 27, 2006	146.40	148.80	144.00	144.48
1999	NASDAQ	INO	Fri, Nov 24, 2006	147.84	148.80	144.96	145.39
1998	NASDAQ	INO	Wed, Nov 22, 2006	151.68	151.68	146.88	147.84
1997	NASDAQ	INO	Tue, Nov 21, 2006	141.60	161.76	139.20	148.32
1996	NASDAQ	INO	Mon, Nov 20, 2006	146.88	146.88	138.24	139.20
1995	NASDAQ	INO	Fri, Nov 17, 2006	156.00	156.14	151.20	151.20
1994	NASDAQ	INO	Thu, Nov 16, 2006	156.00	156.48	154.08	155.52
1993	NASDAQ	INO	Wed, Nov 15, 2006	152.16	155.04	149.76	155.04
1992	NASDAQ	INO	Tue, Nov 14, 2006	160.80	161.28	151.20	152.16
1991	NASDAQ	INO	Mon, Nov 13, 2006	168.96	172.80	160.80	161.28
1990	NASDAQ	INO	Fri, Nov 10, 2006	170.40	172.32	168.96	168.96
1989	NASDAQ	INO	Thu, Nov 9, 2006	171.36	172.80	170.40	170.88
1988	NASDAQ	INO	Wed, Nov 8, 2006	172.80	177.12	172.32	172.32
1987	NASDAQ	INO	Tue, Nov 7, 2006	176.16	182.88	170.88	171.36
1986	NASDAQ	INO	Mon, Nov 6, 2006	165.60	170.40	163.20	168.00
1985	NASDAQ	INO	Fri, Nov 3, 2006	165.12	168.00	164.64	165.12
1984	NASDAQ	INO	Thu, Nov 2, 2006	167.04	168.00	163.68	165.12
1983	NASDAQ	INO	Wed, Nov 1, 2006	158.40	170.40	157.44	163.68
1982	NASDAQ	INO	Tue, Oct 31, 2006	152.16	157.92	152.16	157.44
1981	NASDAQ	INO	Mon, Oct 30, 2006	156.00	156.00	153.60	155.52
1980	NASDAQ	INO	Fri, Oct 27, 2006	148.80	156.00	148.32	153.12
1979	NASDAQ	INO	Thu, Oct 26, 2006	151.20	153.60	147.84	149.76
1978	NASDAQ	INO	Wed, Oct 25, 2006	155.52	155.52	146.88	151.68
1977	NASDAQ	INO	Tue, Oct 24, 2006	168.48	171.36	155.04	155.04
1976	NASDAQ	INO	Mon, Oct 23, 2006	171.36	174.72	163.20	171.84
1975	NASDAQ	INO	Fri, Oct 20, 2006	172.80	178.56	168.00	170.40
1974	NASDAQ	INO	Thu, Oct 19, 2006	158.40	170.40	156.00	169.92
1973	NASDAQ	INO	Wed, Oct 18, 2006	150.72	158.40	149.28	155.52
1972	NASDAQ	INO	Tue, Oct 17, 2006	142.08	153.60	141.12	147.84
1971	NASDAQ	INO	Mon, Oct 16, 2006	160.80	160.80	141.12	141.60
1970	NASDAQ	INO	Fri, Oct 13, 2006	156.96	175.20	155.04	160.80
1969	NASDAQ	INO	Thu, Oct 12, 2006	149.76	158.40	148.80	155.04
1968	NASDAQ	INO	Wed, Oct 11, 2006	146.40	149.28	144.00	148.80
1967	NASDAQ	INO	Tue, Oct 10, 2006	143.04	143.04	134.88	140.16
1966	NASDAQ	INO	Mon, Oct 9, 2006	129.60	137.28	128.16	132.96
1965	NASDAQ	INO	Fri, Oct 6, 2006	126.24	129.12	124.80	128.64
1964	NASDAQ	INO	Thu, Oct 5, 2006	126.72	129.12	126.24	126.72
1963	NASDAQ	INO	Wed, Oct 4, 2006	129.60	130.08	125.28	125.76
1962	NASDAQ	INO	Tue, Oct 3, 2006	133.44	133.92	127.20	129.12
1961	NASDAQ	INO	Mon, Oct 2, 2006	122.88	127.20	122.88	126.24
1960	NASDAQ	INO	Fri, Sep 29, 2006	123.84	123.84	122.40	123.36
1959	NASDAQ	INO	Thu, Sep 28, 2006	118.08	124.80	117.60	123.84
1958	NASDAQ	INO	Wed, Sep 27, 2006	115.20	120.00	110.40	118.56
1957	NASDAQ	INO	Tue, Sep 26, 2006	117.60	117.60	115.68	117.60
1956	NASDAQ	INO	Mon, Sep 25, 2006	116.64	119.04	116.64	118.08
1955	NASDAQ	INO	Fri, Sep 22, 2006	118.08	119.52	114.72	118.08
1954	NASDAQ	INO	Thu, Sep 21, 2006	116.16	116.64	113.28	114.72
1953	NASDAQ	INO	Wed, Sep 20, 2006	111.36	112.80	110.40	112.32
1952	NASDAQ	INO	Tue, Sep 19, 2006	111.84	118.56	110.40	114.24
1951	NASDAQ	INO	Mon, Sep 18, 2006	108.48	114.24	105.60	112.80
1950	NASDAQ	INO	Fri, Sep 15, 2006	115.20	115.20	103.20	110.88
1949	NASDAQ	INO	Thu, Sep 14, 2006	96.48	115.20	96.48	113.76
1948	NASDAQ	INO	Wed, Sep 13, 2006	110.88	111.84	107.52	109.44
1947	NASDAQ	INO	Tue, Sep 12, 2006	113.28	113.28	110.40	111.84
1946	NASDAQ	INO	Mon, Sep 11, 2006	107.04	110.40	105.60	110.40
1945	NASDAQ	INO	Fri, Sep 8, 2006	108.48	111.84	108.48	108.96
1944	NASDAQ	INO	Thu, Sep 7, 2006	104.16	113.76	104.16	108.00
1943	NASDAQ	INO	Wed, Sep 6, 2006	115.68	117.60	112.80	114.24
1942	NASDAQ	INO	Tue, Sep 5, 2006	118.08	120.00	116.64	117.12
1941	NASDAQ	INO	Fri, Sep 1, 2006	119.04	119.52	117.60	118.08
1940	NASDAQ	INO	Thu, Aug 31, 2006	118.08	120.00	116.16	120.00
1939	NASDAQ	INO	Wed, Aug 30, 2006	120.48	122.40	118.08	120.96
1938	NASDAQ	INO	Tue, Aug 29, 2006	114.24	121.44	112.80	121.44
1937	NASDAQ	INO	Mon, Aug 28, 2006	116.64	117.60	112.80	117.12
1936	NASDAQ	INO	Fri, Aug 25, 2006	114.72	116.16	112.80	113.28
1935	NASDAQ	INO	Thu, Aug 24, 2006	115.20	116.16	113.28	113.28
1934	NASDAQ	INO	Wed, Aug 23, 2006	116.16	116.16	112.32	114.72
1933	NASDAQ	INO	Tue, Aug 22, 2006	112.80	114.24	110.40	114.24
1932	NASDAQ	INO	Mon, Aug 21, 2006	110.40	111.84	110.40	110.88
1931	NASDAQ	INO	Fri, Aug 18, 2006	111.84	114.72	110.40	111.84
1930	NASDAQ	INO	Thu, Aug 17, 2006	110.88	112.80	110.40	111.84
1929	NASDAQ	INO	Wed, Aug 16, 2006	112.32	112.80	110.40	110.88
1928	NASDAQ	INO	Tue, Aug 15, 2006	110.88	113.76	110.88	110.88
1927	NASDAQ	INO	Mon, Aug 14, 2006	114.72	115.20	108.00	108.00
1926	NASDAQ	INO	Fri, Aug 11, 2006	111.36	114.72	111.36	113.28
1925	NASDAQ	INO	Thu, Aug 10, 2006	106.56	109.44	106.56	109.44
1924	NASDAQ	INO	Wed, Aug 9, 2006	105.60	108.00	105.60	105.60
1923	NASDAQ	INO	Tue, Aug 8, 2006	105.60	108.00	103.68	108.00
1922	NASDAQ	INO	Mon, Aug 7, 2006	103.20	104.16	103.20	103.20
1921	NASDAQ	INO	Fri, Aug 4, 2006	109.44	110.40	105.60	106.08
1920	NASDAQ	INO	Thu, Aug 3, 2006	108.00	109.92	107.52	109.92
1919	NASDAQ	INO	Wed, Aug 2, 2006	99.36	107.04	98.88	107.04
1918	NASDAQ	INO	Tue, Aug 1, 2006	99.84	99.84	98.88	99.36
1917	NASDAQ	INO	Mon, Jul 31, 2006	99.84	109.44	98.88	102.72
1916	NASDAQ	INO	Fri, Jul 28, 2006	99.36	102.72	98.88	102.72
1915	NASDAQ	INO	Thu, Jul 27, 2006	97.44	102.24	97.44	100.32
1914	NASDAQ	INO	Wed, Jul 26, 2006	96.96	99.36	96.48	96.96
1913	NASDAQ	INO	Tue, Jul 25, 2006	96.48	100.32	96.48	98.40
1912	NASDAQ	INO	Mon, Jul 24, 2006	98.88	98.88	96.00	96.48
1911	NASDAQ	INO	Fri, Jul 21, 2006	99.36	99.84	96.48	99.84
1910	NASDAQ	INO	Thu, Jul 20, 2006	100.80	100.80	97.44	97.44
1909	NASDAQ	INO	Wed, Jul 19, 2006	102.72	102.72	100.80	100.80
1908	NASDAQ	INO	Tue, Jul 18, 2006	99.84	105.60	98.88	100.80
1907	NASDAQ	INO	Mon, Jul 17, 2006	102.72	108.00	98.88	103.68
1906	NASDAQ	INO	Fri, Jul 14, 2006	103.20	107.52	100.80	107.52
1905	NASDAQ	INO	Thu, Jul 13, 2006	98.40	103.20	98.40	103.20
1904	NASDAQ	INO	Wed, Jul 12, 2006	98.40	100.32	96.96	100.32
1903	NASDAQ	INO	Tue, Jul 11, 2006	96.00	101.76	96.00	98.40
1902	NASDAQ	INO	Mon, Jul 10, 2006	98.40	101.28	96.00	99.84
1901	NASDAQ	INO	Fri, Jul 7, 2006	98.40	98.88	98.40	98.88
1900	NASDAQ	INO	Thu, Jul 6, 2006	100.80	103.20	98.40	98.40
1899	NASDAQ	INO	Wed, Jul 5, 2006	103.20	103.20	96.48	100.80
1898	NASDAQ	INO	Mon, Jul 3, 2006	104.16	104.16	99.84	101.28
1897	NASDAQ	INO	Fri, Jun 30, 2006	96.48	100.32	96.00	99.36
1896	NASDAQ	INO	Thu, Jun 29, 2006	93.12	98.40	91.68	97.44
1895	NASDAQ	INO	Wed, Jun 28, 2006	96.00	99.84	94.56	96.00
1894	NASDAQ	INO	Tue, Jun 27, 2006	98.40	100.32	96.00	96.96
1893	NASDAQ	INO	Mon, Jun 26, 2006	101.28	104.64	100.80	103.68
1892	NASDAQ	INO	Fri, Jun 23, 2006	108.00	112.80	103.20	105.12
1891	NASDAQ	INO	Thu, Jun 22, 2006	106.08	112.80	105.60	110.40
1890	NASDAQ	INO	Wed, Jun 21, 2006	114.24	114.24	108.48	108.48
1889	NASDAQ	INO	Tue, Jun 20, 2006	114.24	116.64	113.76	114.24
1888	NASDAQ	INO	Mon, Jun 19, 2006	115.20	115.20	114.24	114.72
1887	NASDAQ	INO	Fri, Jun 16, 2006	113.28	115.20	109.92	114.24
1886	NASDAQ	INO	Thu, Jun 15, 2006	108.00	115.20	108.00	114.24
1885	NASDAQ	INO	Wed, Jun 14, 2006	104.64	115.20	104.64	109.92
1884	NASDAQ	INO	Tue, Jun 13, 2006	111.84	114.24	104.16	105.60
1883	NASDAQ	INO	Mon, Jun 12, 2006	112.80	115.20	104.64	113.76
1882	NASDAQ	INO	Fri, Jun 9, 2006	108.48	112.32	108.48	111.36
1881	NASDAQ	INO	Thu, Jun 8, 2006	108.00	110.40	108.00	109.92
1880	NASDAQ	INO	Wed, Jun 7, 2006	107.04	113.28	98.40	110.88
1879	NASDAQ	INO	Tue, Jun 6, 2006	111.84	112.80	103.20	107.04
1878	NASDAQ	INO	Mon, Jun 5, 2006	115.68	115.68	111.84	111.84
1877	NASDAQ	INO	Fri, Jun 2, 2006	115.20	116.64	113.76	115.68
1876	NASDAQ	INO	Thu, Jun 1, 2006	115.20	115.20	110.40	115.20
1875	NASDAQ	INO	Wed, May 31, 2006	116.16	119.04	114.72	114.72
1874	NASDAQ	INO	Tue, May 30, 2006	114.72	115.20	111.84	115.20
1873	NASDAQ	INO	Fri, May 26, 2006	112.80	115.20	108.00	112.80
1872	NASDAQ	INO	Thu, May 25, 2006	112.80	112.80	110.40	110.40
1871	NASDAQ	INO	Wed, May 24, 2006	116.64	116.64	112.80	113.28
1870	NASDAQ	INO	Tue, May 23, 2006	112.80	117.12	111.84	112.80
1869	NASDAQ	INO	Mon, May 22, 2006	112.80	115.20	102.24	112.80
1868	NASDAQ	INO	Fri, May 19, 2006	120.00	120.48	110.88	115.20
1867	NASDAQ	INO	Thu, May 18, 2006	110.40	127.20	110.40	115.20
1866	NASDAQ	INO	Wed, May 17, 2006	108.00	112.80	104.64	106.56
1865	NASDAQ	INO	Tue, May 16, 2006	101.76	111.84	101.76	110.40
1864	NASDAQ	INO	Mon, May 15, 2006	115.20	115.20	101.76	103.68
1863	NASDAQ	INO	Fri, May 12, 2006	120.48	122.88	118.08	120.00
1862	NASDAQ	INO	Thu, May 11, 2006	123.36	123.36	120.00	121.44
1861	NASDAQ	INO	Wed, May 10, 2006	119.04	124.32	119.04	122.88
1860	NASDAQ	INO	Tue, May 9, 2006	105.60	117.60	105.60	117.60
1859	NASDAQ	INO	Mon, May 8, 2006	104.64	107.04	103.20	107.04
1858	NASDAQ	INO	Fri, May 5, 2006	103.20	109.44	100.80	108.00
1857	NASDAQ	INO	Thu, May 4, 2006	102.72	103.20	99.84	103.20
1856	NASDAQ	INO	Wed, May 3, 2006	104.16	105.60	101.76	101.76
1855	NASDAQ	INO	Tue, May 2, 2006	104.16	104.64	103.20	104.64
1854	NASDAQ	INO	Mon, May 1, 2006	106.08	106.08	104.16	104.64
1853	NASDAQ	INO	Fri, Apr 28, 2006	107.04	107.04	105.60	106.08
1852	NASDAQ	INO	Thu, Apr 27, 2006	108.96	108.96	106.56	107.52
1851	NASDAQ	INO	Wed, Apr 26, 2006	108.96	109.92	108.48	108.96
1850	NASDAQ	INO	Tue, Apr 25, 2006	110.40	110.88	108.96	109.44
1849	NASDAQ	INO	Mon, Apr 24, 2006	117.60	117.60	109.44	111.84
1848	NASDAQ	INO	Fri, Apr 21, 2006	117.60	117.60	110.40	113.76
1847	NASDAQ	INO	Thu, Apr 20, 2006	116.64	116.64	110.40	113.76
1846	NASDAQ	INO	Wed, Apr 19, 2006	108.00	111.84	108.00	111.84
1845	NASDAQ	INO	Tue, Apr 18, 2006	112.80	112.80	108.48	109.92
1844	NASDAQ	INO	Mon, Apr 17, 2006	115.20	115.20	110.40	110.40
1843	NASDAQ	INO	Thu, Apr 13, 2006	115.20	115.20	110.40	112.32
1842	NASDAQ	INO	Wed, Apr 12, 2006	110.88	115.20	105.60	115.20
1841	NASDAQ	INO	Tue, Apr 11, 2006	117.60	118.08	112.32	112.80
1840	NASDAQ	INO	Mon, Apr 10, 2006	122.40	122.40	116.64	118.08
1839	NASDAQ	INO	Fri, Apr 7, 2006	129.60	129.60	120.48	122.88
1838	NASDAQ	INO	Thu, Apr 6, 2006	122.88	127.20	120.96	127.20
1837	NASDAQ	INO	Wed, Apr 5, 2006	131.52	131.52	122.40	123.84
1836	NASDAQ	INO	Tue, Apr 4, 2006	131.04	131.04	124.32	128.16
1835	NASDAQ	INO	Mon, Apr 3, 2006	129.60	130.56	124.80	124.80
1834	NASDAQ	INO	Fri, Mar 31, 2006	124.80	129.12	124.80	128.16
1833	NASDAQ	INO	Thu, Mar 30, 2006	123.84	128.64	121.92	125.28
1832	NASDAQ	INO	Wed, Mar 29, 2006	122.40	123.36	121.44	123.36
1831	NASDAQ	INO	Tue, Mar 28, 2006	120.96	122.40	120.00	120.48
1830	NASDAQ	INO	Mon, Mar 27, 2006	121.44	122.88	120.00	121.92
1829	NASDAQ	INO	Fri, Mar 24, 2006	119.04	122.40	115.68	121.92
1828	NASDAQ	INO	Thu, Mar 23, 2006	120.48	122.40	117.60	117.60
1827	NASDAQ	INO	Wed, Mar 22, 2006	120.00	124.32	120.00	122.88
1826	NASDAQ	INO	Tue, Mar 21, 2006	120.00	121.92	117.60	121.92
1825	NASDAQ	INO	Mon, Mar 20, 2006	120.48	122.40	120.48	121.44
1824	NASDAQ	INO	Fri, Mar 17, 2006	123.84	125.76	120.00	120.00
1823	NASDAQ	INO	Thu, Mar 16, 2006	129.12	130.08	122.40	125.28
1822	NASDAQ	INO	Wed, Mar 15, 2006	132.00	132.00	127.68	129.12
1821	NASDAQ	INO	Tue, Mar 14, 2006	131.04	143.04	127.20	132.00
1820	NASDAQ	INO	Mon, Mar 13, 2006	132.00	133.92	130.08	132.96
1819	NASDAQ	INO	Fri, Mar 10, 2006	132.48	135.84	130.56	132.96
1818	NASDAQ	INO	Thu, Mar 9, 2006	134.40	134.40	131.52	132.48
1817	NASDAQ	INO	Wed, Mar 8, 2006	137.28	137.28	132.00	134.40
1816	NASDAQ	INO	Tue, Mar 7, 2006	147.84	147.84	132.00	138.72
1815	NASDAQ	INO	Mon, Mar 6, 2006	151.68	151.68	144.00	147.84
1814	NASDAQ	INO	Fri, Mar 3, 2006	146.88	150.24	143.52	148.80
1813	NASDAQ	INO	Thu, Mar 2, 2006	149.76	153.12	147.36	147.84
1812	NASDAQ	INO	Wed, Mar 1, 2006	145.92	153.60	145.92	151.20
1811	NASDAQ	INO	Tue, Feb 28, 2006	145.44	151.68	142.56	144.96
1810	NASDAQ	INO	Mon, Feb 27, 2006	142.56	152.16	139.20	144.00
1809	NASDAQ	INO	Fri, Feb 24, 2006	133.92	142.56	133.44	141.12
1808	NASDAQ	INO	Thu, Feb 23, 2006	133.44	133.44	129.60	132.96
1807	NASDAQ	INO	Wed, Feb 22, 2006	132.00	133.44	130.08	132.48
1806	NASDAQ	INO	Tue, Feb 21, 2006	133.92	134.88	130.08	132.48
1805	NASDAQ	INO	Fri, Feb 17, 2006	135.36	135.36	132.96	133.44
1804	NASDAQ	INO	Thu, Feb 16, 2006	137.76	137.76	134.88	134.88
1803	NASDAQ	INO	Wed, Feb 15, 2006	134.40	137.28	133.44	136.80
1802	NASDAQ	INO	Tue, Feb 14, 2006	134.40	136.80	134.40	134.88
1801	NASDAQ	INO	Mon, Feb 13, 2006	129.12	136.32	128.64	134.40
1800	NASDAQ	INO	Fri, Feb 10, 2006	127.20	132.96	127.20	128.64
1799	NASDAQ	INO	Thu, Feb 9, 2006	120.00	127.68	120.00	127.68
1798	NASDAQ	INO	Wed, Feb 8, 2006	120.96	121.92	120.00	120.48
1797	NASDAQ	INO	Tue, Feb 7, 2006	120.00	122.40	117.60	120.48
1796	NASDAQ	INO	Mon, Feb 6, 2006	127.68	129.60	125.28	125.28
1795	NASDAQ	INO	Fri, Feb 3, 2006	126.72	127.20	123.36	127.20
1794	NASDAQ	INO	Thu, Feb 2, 2006	125.76	127.20	125.28	126.24
1793	NASDAQ	INO	Wed, Feb 1, 2006	122.88	128.64	122.40	127.20
1792	NASDAQ	INO	Tue, Jan 31, 2006	120.48	126.72	120.00	122.88
1791	NASDAQ	INO	Mon, Jan 30, 2006	120.00	123.36	117.60	120.48
1790	NASDAQ	INO	Fri, Jan 27, 2006	119.04	123.36	115.20	117.12
1789	NASDAQ	INO	Thu, Jan 26, 2006	112.80	114.72	111.84	113.28
1788	NASDAQ	INO	Wed, Jan 25, 2006	112.80	114.24	111.84	112.80
1787	NASDAQ	INO	Tue, Jan 24, 2006	110.88	112.80	100.80	111.36
1786	NASDAQ	INO	Mon, Jan 23, 2006	117.12	117.12	111.36	111.36
1785	NASDAQ	INO	Fri, Jan 20, 2006	113.28	114.24	110.88	112.80
1784	NASDAQ	INO	Thu, Jan 19, 2006	110.40	111.36	110.40	110.88
1783	NASDAQ	INO	Wed, Jan 18, 2006	110.40	115.20	109.44	109.44
1782	NASDAQ	INO	Tue, Jan 17, 2006	115.20	117.60	110.40	110.40
1781	NASDAQ	INO	Fri, Jan 13, 2006	111.36	112.80	111.36	111.36
1780	NASDAQ	INO	Thu, Jan 12, 2006	111.36	114.24	111.36	111.36
1779	NASDAQ	INO	Wed, Jan 11, 2006	110.88	114.72	110.88	111.36
1778	NASDAQ	INO	Tue, Jan 10, 2006	108.00	116.64	108.00	114.72
1777	NASDAQ	INO	Mon, Jan 9, 2006	112.80	133.44	110.40	120.00
1776	NASDAQ	INO	Fri, Jan 6, 2006	116.64	117.12	114.24	114.24
1775	NASDAQ	INO	Thu, Jan 5, 2006	119.52	119.52	116.64	116.64
1774	NASDAQ	INO	Wed, Jan 4, 2006	117.60	117.60	115.20	115.20
1773	NASDAQ	INO	Tue, Jan 3, 2006	110.40	120.96	108.96	117.60
1772	NASDAQ	INO	Fri, Dec 30, 2005	107.04	108.96	103.68	108.96
1771	NASDAQ	INO	Thu, Dec 29, 2005	116.16	116.16	103.20	104.64
1770	NASDAQ	INO	Wed, Dec 28, 2005	115.20	119.04	114.72	114.72
1769	NASDAQ	INO	Tue, Dec 27, 2005	123.84	123.84	115.20	116.64
1768	NASDAQ	INO	Fri, Dec 23, 2005	123.84	123.84	120.48	121.44
1767	NASDAQ	INO	Thu, Dec 22, 2005	117.60	123.84	115.68	122.88
1766	NASDAQ	INO	Wed, Dec 21, 2005	122.40	122.40	115.68	118.08
1765	NASDAQ	INO	Tue, Dec 20, 2005	120.96	123.36	115.20	122.88
1764	NASDAQ	INO	Mon, Dec 19, 2005	111.36	123.36	111.36	119.52
1763	NASDAQ	INO	Fri, Dec 16, 2005	110.40	112.80	109.44	112.80
1762	NASDAQ	INO	Thu, Dec 15, 2005	110.40	113.28	109.92	112.32
1761	NASDAQ	INO	Wed, Dec 14, 2005	110.40	112.80	101.76	112.80
1760	NASDAQ	INO	Tue, Dec 13, 2005	108.00	108.96	106.08	108.00
1759	NASDAQ	INO	Mon, Dec 12, 2005	109.92	112.80	108.00	108.00
1758	NASDAQ	INO	Fri, Dec 9, 2005	108.96	113.28	108.00	113.28
1757	NASDAQ	INO	Thu, Dec 8, 2005	108.96	109.44	108.96	108.96
1756	NASDAQ	INO	Wed, Dec 7, 2005	107.04	111.36	107.04	111.36
1755	NASDAQ	INO	Tue, Dec 6, 2005	110.40	112.32	103.68	107.52
1754	NASDAQ	INO	Mon, Dec 5, 2005	110.40	114.72	104.16	112.80
1753	NASDAQ	INO	Fri, Dec 2, 2005	108.96	110.40	108.00	109.92
1752	NASDAQ	INO	Thu, Dec 1, 2005	110.88	110.88	109.44	109.44
1751	NASDAQ	INO	Wed, Nov 30, 2005	111.36	113.28	110.40	110.88
1750	NASDAQ	INO	Tue, Nov 29, 2005	110.40	115.20	108.48	115.20
1749	NASDAQ	INO	Mon, Nov 28, 2005	112.32	112.32	104.64	109.92
1748	NASDAQ	INO	Fri, Nov 25, 2005	103.20	107.52	101.28	105.60
1747	NASDAQ	INO	Wed, Nov 23, 2005	101.28	108.00	101.28	103.68
1746	NASDAQ	INO	Tue, Nov 22, 2005	105.60	105.60	98.40	101.28
1745	NASDAQ	INO	Mon, Nov 21, 2005	108.00	108.00	102.24	105.60
1744	NASDAQ	INO	Fri, Nov 18, 2005	102.24	111.36	102.24	105.60
1743	NASDAQ	INO	Thu, Nov 17, 2005	98.40	105.12	98.40	101.28
1742	NASDAQ	INO	Wed, Nov 16, 2005	98.40	108.00	95.52	108.00
1741	NASDAQ	INO	Tue, Nov 15, 2005	98.40	101.28	95.52	95.52
1740	NASDAQ	INO	Mon, Nov 14, 2005	107.52	108.00	95.52	99.36
1739	NASDAQ	INO	Fri, Nov 11, 2005	108.48	109.92	106.08	107.04
1738	NASDAQ	INO	Thu, Nov 10, 2005	111.36	112.80	108.96	108.96
1737	NASDAQ	INO	Wed, Nov 9, 2005	114.24	114.24	110.40	111.36
1736	NASDAQ	INO	Tue, Nov 8, 2005	109.44	120.00	109.44	110.88
1735	NASDAQ	INO	Mon, Nov 7, 2005	108.00	110.40	108.00	108.48
1734	NASDAQ	INO	Fri, Nov 4, 2005	104.64	110.40	104.64	110.40
1733	NASDAQ	INO	Thu, Nov 3, 2005	108.00	109.44	106.08	108.48
1732	NASDAQ	INO	Wed, Nov 2, 2005	108.00	111.84	105.60	107.52
1731	NASDAQ	INO	Tue, Nov 1, 2005	120.00	122.40	108.00	114.24
1730	NASDAQ	INO	Mon, Oct 31, 2005	109.44	120.00	107.04	117.60
1729	NASDAQ	INO	Fri, Oct 28, 2005	115.20	117.12	110.40	110.40
1728	NASDAQ	INO	Thu, Oct 27, 2005	116.16	118.08	115.20	115.20
1727	NASDAQ	INO	Wed, Oct 26, 2005	119.04	120.00	118.08	118.08
1726	NASDAQ	INO	Tue, Oct 25, 2005	120.00	122.40	118.56	120.48
1725	NASDAQ	INO	Mon, Oct 24, 2005	120.96	125.28	120.48	121.44
1724	NASDAQ	INO	Fri, Oct 21, 2005	129.60	129.60	120.00	121.44
1723	NASDAQ	INO	Thu, Oct 20, 2005	132.00	134.40	124.80	129.12
1722	NASDAQ	INO	Wed, Oct 19, 2005	131.52	132.48	124.80	127.68
1721	NASDAQ	INO	Tue, Oct 18, 2005	134.40	134.40	129.60	131.04
1720	NASDAQ	INO	Mon, Oct 17, 2005	134.40	135.36	133.44	133.92
1719	NASDAQ	INO	Fri, Oct 14, 2005	136.80	139.68	135.36	136.32
1718	NASDAQ	INO	Thu, Oct 13, 2005	138.24	139.68	137.28	137.28
1717	NASDAQ	INO	Wed, Oct 12, 2005	131.52	139.20	127.20	136.80
1716	NASDAQ	INO	Tue, Oct 11, 2005	130.08	134.40	130.08	132.00
1715	NASDAQ	INO	Mon, Oct 10, 2005	131.04	131.04	125.28	128.64
1714	NASDAQ	INO	Fri, Oct 7, 2005	120.96	125.76	120.48	123.36
1713	NASDAQ	INO	Thu, Oct 6, 2005	117.60	127.20	117.60	121.44
1712	NASDAQ	INO	Wed, Oct 5, 2005	120.00	120.00	116.64	118.08
1711	NASDAQ	INO	Tue, Oct 4, 2005	120.00	124.80	116.16	122.40
1710	NASDAQ	INO	Mon, Oct 3, 2005	127.20	128.16	122.40	123.36
1709	NASDAQ	INO	Fri, Sep 30, 2005	134.88	134.88	130.56	130.56
1708	NASDAQ	INO	Thu, Sep 29, 2005	137.28	137.28	132.00	133.92
1707	NASDAQ	INO	Wed, Sep 28, 2005	132.00	135.84	132.00	134.88
1706	NASDAQ	INO	Tue, Sep 27, 2005	129.60	137.28	129.60	136.32
1705	NASDAQ	INO	Mon, Sep 26, 2005	139.20	139.20	129.60	129.60
1704	NASDAQ	INO	Fri, Sep 23, 2005	134.40	134.40	132.00	132.00
1703	NASDAQ	INO	Thu, Sep 22, 2005	139.20	141.60	132.00	134.40
1702	NASDAQ	INO	Wed, Sep 21, 2005	139.68	139.68	136.80	138.72
1701	NASDAQ	INO	Tue, Sep 20, 2005	136.80	141.60	136.80	141.12
1700	NASDAQ	INO	Mon, Sep 19, 2005	138.24	143.04	138.24	139.20
1699	NASDAQ	INO	Fri, Sep 16, 2005	131.04	141.60	127.20	141.60
1698	NASDAQ	INO	Thu, Sep 15, 2005	140.16	141.60	130.56	130.56
1697	NASDAQ	INO	Wed, Sep 14, 2005	140.64	146.40	129.60	141.60
1696	NASDAQ	INO	Tue, Sep 13, 2005	132.00	140.64	132.00	139.20
1695	NASDAQ	INO	Mon, Sep 12, 2005	124.80	127.20	124.80	127.20
1694	NASDAQ	INO	Fri, Sep 9, 2005	131.52	131.52	125.28	127.20
1693	NASDAQ	INO	Thu, Sep 8, 2005	131.52	132.00	127.20	127.20
1692	NASDAQ	INO	Wed, Sep 7, 2005	127.68	129.60	125.76	129.12
1691	NASDAQ	INO	Tue, Sep 6, 2005	125.28	129.12	125.28	129.12
1690	NASDAQ	INO	Fri, Sep 2, 2005	125.76	127.20	125.76	126.72
1689	NASDAQ	INO	Thu, Sep 1, 2005	123.36	127.20	120.48	124.80
1688	NASDAQ	INO	Wed, Aug 31, 2005	129.60	131.52	124.80	124.80
1687	NASDAQ	INO	Tue, Aug 30, 2005	122.40	129.60	121.44	129.60
1686	NASDAQ	INO	Mon, Aug 29, 2005	124.80	124.80	121.44	124.80
1685	NASDAQ	INO	Fri, Aug 26, 2005	127.20	127.20	122.88	127.20
1684	NASDAQ	INO	Thu, Aug 25, 2005	129.60	129.60	125.28	127.20
1683	NASDAQ	INO	Wed, Aug 24, 2005	129.60	130.08	128.64	128.64
1682	NASDAQ	INO	Tue, Aug 23, 2005	134.40	139.20	128.16	129.12
1681	NASDAQ	INO	Mon, Aug 22, 2005	129.60	136.32	126.24	134.40
1680	NASDAQ	INO	Fri, Aug 19, 2005	125.76	136.32	125.76	133.44
1679	NASDAQ	INO	Thu, Aug 18, 2005	124.80	136.32	124.80	132.00
1678	NASDAQ	INO	Wed, Aug 17, 2005	127.20	127.68	123.36	124.80
1677	NASDAQ	INO	Tue, Aug 16, 2005	134.40	136.80	120.00	132.00
1676	NASDAQ	INO	Mon, Aug 15, 2005	139.20	139.20	134.40	134.40
1675	NASDAQ	INO	Fri, Aug 12, 2005	138.24	139.20	134.40	139.20
1674	NASDAQ	INO	Thu, Aug 11, 2005	139.20	139.20	132.48	139.20
1673	NASDAQ	INO	Wed, Aug 10, 2005	145.44	146.40	136.80	140.64
1672	NASDAQ	INO	Tue, Aug 9, 2005	144.00	148.80	136.80	141.60
1671	NASDAQ	INO	Mon, Aug 8, 2005	136.80	144.00	136.80	140.16
1670	NASDAQ	INO	Fri, Aug 5, 2005	144.96	144.96	138.24	138.24
1669	NASDAQ	INO	Thu, Aug 4, 2005	148.80	148.80	144.96	145.44
1668	NASDAQ	INO	Wed, Aug 3, 2005	153.60	155.52	148.80	148.80
1667	NASDAQ	INO	Tue, Aug 2, 2005	152.16	153.60	146.40	153.60
1666	NASDAQ	INO	Mon, Aug 1, 2005	145.44	156.48	145.44	155.52
1665	NASDAQ	INO	Fri, Jul 29, 2005	147.84	148.80	144.00	147.84
1664	NASDAQ	INO	Thu, Jul 28, 2005	144.48	147.36	144.00	147.36
1663	NASDAQ	INO	Wed, Jul 27, 2005	144.00	144.00	143.52	143.52
1662	NASDAQ	INO	Tue, Jul 26, 2005	146.40	146.40	144.00	144.96
1661	NASDAQ	INO	Mon, Jul 25, 2005	151.68	153.60	144.00	144.00
1660	NASDAQ	INO	Fri, Jul 22, 2005	151.20	154.56	151.20	153.60
1659	NASDAQ	INO	Thu, Jul 21, 2005	148.80	158.40	148.80	153.60
1658	NASDAQ	INO	Wed, Jul 20, 2005	144.00	156.00	144.00	153.60
1657	NASDAQ	INO	Tue, Jul 19, 2005	144.00	146.40	139.20	145.92
1656	NASDAQ	INO	Mon, Jul 18, 2005	139.68	146.40	139.68	144.00
1655	NASDAQ	INO	Fri, Jul 15, 2005	139.68	142.08	139.20	139.68
1654	NASDAQ	INO	Thu, Jul 14, 2005	143.52	146.40	139.68	141.60
1653	NASDAQ	INO	Wed, Jul 13, 2005	141.60	148.80	136.80	140.64
1652	NASDAQ	INO	Tue, Jul 12, 2005	134.88	136.32	127.20	131.04
1651	NASDAQ	INO	Mon, Jul 11, 2005	139.20	141.60	134.88	134.88
1650	NASDAQ	INO	Fri, Jul 8, 2005	139.68	139.68	137.28	139.20
1649	NASDAQ	INO	Thu, Jul 7, 2005	144.48	144.48	135.84	139.20
1648	NASDAQ	INO	Wed, Jul 6, 2005	148.32	148.32	144.00	146.88
1647	NASDAQ	INO	Tue, Jul 5, 2005	146.40	148.80	144.00	145.44
1646	NASDAQ	INO	Fri, Jul 1, 2005	148.80	148.80	148.80	148.80
1645	NASDAQ	INO	Thu, Jun 30, 2005	154.08	155.04	149.28	149.28
1644	NASDAQ	INO	Wed, Jun 29, 2005	153.60	164.16	151.20	156.00
1643	NASDAQ	INO	Tue, Jun 28, 2005	156.00	160.80	153.60	158.40
1642	NASDAQ	INO	Mon, Jun 27, 2005	158.40	158.40	151.20	158.40
1641	NASDAQ	INO	Fri, Jun 24, 2005	156.00	158.40	155.04	156.96
1640	NASDAQ	INO	Thu, Jun 23, 2005	163.20	168.00	158.40	159.36
1639	NASDAQ	INO	Wed, Jun 22, 2005	168.00	170.40	155.04	167.04
1638	NASDAQ	INO	Tue, Jun 21, 2005	163.68	168.00	160.80	168.00
1637	NASDAQ	INO	Mon, Jun 20, 2005	162.72	168.00	162.72	165.12
1636	NASDAQ	INO	Fri, Jun 17, 2005	153.60	182.40	152.64	159.36
1635	NASDAQ	INO	Thu, Jun 16, 2005	143.04	155.52	141.60	148.80
1634	NASDAQ	INO	Wed, Jun 15, 2005	128.64	143.04	128.64	135.84
1633	NASDAQ	INO	Tue, Jun 14, 2005	128.64	128.64	125.76	128.16
1632	NASDAQ	INO	Mon, Jun 13, 2005	127.20	127.20	117.60	123.84
1631	NASDAQ	INO	Fri, Jun 10, 2005	117.12	122.40	115.20	122.40
1630	NASDAQ	INO	Thu, Jun 9, 2005	123.84	127.20	115.68	117.60
1629	NASDAQ	INO	Wed, Jun 8, 2005	135.36	135.36	125.28	127.20
1628	NASDAQ	INO	Tue, Jun 7, 2005	139.20	139.20	134.88	135.36
1627	NASDAQ	INO	Mon, Jun 6, 2005	141.60	141.60	132.48	136.80
1626	NASDAQ	INO	Fri, Jun 3, 2005	142.56	143.52	139.20	143.52
1625	NASDAQ	INO	Thu, Jun 2, 2005	141.60	141.60	138.72	138.72
1624	NASDAQ	INO	Wed, Jun 1, 2005	144.00	144.00	144.00	144.00
1623	NASDAQ	INO	Tue, May 31, 2005	144.00	146.40	141.60	144.00
1622	NASDAQ	INO	Fri, May 27, 2005	139.68	144.00	139.68	144.00
1621	NASDAQ	INO	Thu, May 26, 2005	139.68	143.52	139.68	140.16
1620	NASDAQ	INO	Wed, May 25, 2005	139.20	143.52	139.20	141.60
1619	NASDAQ	INO	Tue, May 24, 2005	148.32	148.80	136.80	144.00
1618	NASDAQ	INO	Mon, May 23, 2005	148.80	148.80	145.44	148.80
1617	NASDAQ	INO	Fri, May 20, 2005	145.92	150.72	145.92	150.72
1616	NASDAQ	INO	Thu, May 19, 2005	145.92	146.88	145.44	145.92
1615	NASDAQ	INO	Wed, May 18, 2005	148.80	148.80	145.44	146.40
1614	NASDAQ	INO	Tue, May 17, 2005	146.88	150.72	144.00	148.80
1613	NASDAQ	INO	Mon, May 16, 2005	158.40	158.40	148.80	150.72
1612	NASDAQ	INO	Fri, May 13, 2005	160.32	160.32	154.08	157.44
1611	NASDAQ	INO	Thu, May 12, 2005	159.84	160.32	156.00	160.32
1610	NASDAQ	INO	Wed, May 11, 2005	158.40	160.80	156.00	158.40
1609	NASDAQ	INO	Tue, May 10, 2005	160.80	162.72	155.52	158.40
1608	NASDAQ	INO	Mon, May 9, 2005	157.44	162.72	156.00	160.80
1607	NASDAQ	INO	Fri, May 6, 2005	157.44	157.92	156.00	156.96
1606	NASDAQ	INO	Thu, May 5, 2005	163.20	165.60	146.88	154.08
1605	NASDAQ	INO	Wed, May 4, 2005	146.40	163.20	144.00	163.20
1604	NASDAQ	INO	Tue, May 3, 2005	149.28	149.28	144.00	148.80
1603	NASDAQ	INO	Mon, May 2, 2005	148.80	149.28	139.68	149.28
1602	NASDAQ	INO	Fri, Apr 29, 2005	144.96	153.12	144.96	144.96
1601	NASDAQ	INO	Thu, Apr 28, 2005	146.40	146.88	144.00	144.96
1600	NASDAQ	INO	Wed, Apr 27, 2005	152.64	153.12	150.72	150.72
1599	NASDAQ	INO	Tue, Apr 26, 2005	151.20	151.20	144.00	151.20
1598	NASDAQ	INO	Mon, Apr 25, 2005	145.92	156.00	144.00	153.60
1597	NASDAQ	INO	Fri, Apr 22, 2005	144.00	148.80	144.00	145.92
1596	NASDAQ	INO	Thu, Apr 21, 2005	144.00	148.80	141.60	148.80
1595	NASDAQ	INO	Wed, Apr 20, 2005	160.80	160.80	142.56	144.00
1594	NASDAQ	INO	Tue, Apr 19, 2005	162.72	162.72	156.00	156.00
1593	NASDAQ	INO	Mon, Apr 18, 2005	165.60	165.60	160.80	162.24
1592	NASDAQ	INO	Fri, Apr 15, 2005	166.56	166.56	156.00	163.20
1591	NASDAQ	INO	Thu, Apr 14, 2005	175.20	181.92	172.80	172.80
1590	NASDAQ	INO	Wed, Apr 13, 2005	180.00	187.20	177.60	177.60
1589	NASDAQ	INO	Tue, Apr 12, 2005	151.68	187.20	151.68	177.60
1588	NASDAQ	INO	Mon, Apr 11, 2005	151.68	151.68	148.80	151.20
1587	NASDAQ	INO	Fri, Apr 8, 2005	156.48	160.80	151.68	151.68
1586	NASDAQ	INO	Thu, Apr 7, 2005	160.80	163.20	152.64	158.40
1585	NASDAQ	INO	Wed, Apr 6, 2005	152.16	163.20	152.16	160.32
1584	NASDAQ	INO	Tue, Apr 5, 2005	157.92	157.92	144.00	156.00
1583	NASDAQ	INO	Mon, Apr 4, 2005	164.64	164.64	156.00	157.92
1582	NASDAQ	INO	Fri, Apr 1, 2005	162.24	167.52	162.24	164.16
1581	NASDAQ	INO	Thu, Mar 31, 2005	170.40	170.40	158.40	164.16
1580	NASDAQ	INO	Wed, Mar 30, 2005	170.40	170.40	158.40	167.52
1579	NASDAQ	INO	Tue, Mar 29, 2005	186.72	186.72	169.92	174.72
1578	NASDAQ	INO	Mon, Mar 28, 2005	188.64	188.64	185.28	185.28
1577	NASDAQ	INO	Thu, Mar 24, 2005	187.20	189.60	186.72	188.16
1576	NASDAQ	INO	Wed, Mar 23, 2005	184.80	191.52	184.80	187.20
1575	NASDAQ	INO	Tue, Mar 22, 2005	190.08	191.52	180.00	184.80
1574	NASDAQ	INO	Mon, Mar 21, 2005	201.60	201.60	189.60	190.08
1573	NASDAQ	INO	Fri, Mar 18, 2005	203.04	204.00	192.00	197.76
1572	NASDAQ	INO	Thu, Mar 17, 2005	206.40	208.80	202.56	203.04
1571	NASDAQ	INO	Wed, Mar 16, 2005	202.08	208.80	201.60	204.00
1570	NASDAQ	INO	Tue, Mar 15, 2005	211.20	213.60	201.60	202.56
1569	NASDAQ	INO	Mon, Mar 14, 2005	223.20	223.20	210.72	211.20
1568	NASDAQ	INO	Fri, Mar 11, 2005	228.00	228.00	216.48	220.80
1567	NASDAQ	INO	Thu, Mar 10, 2005	227.52	229.92	217.44	223.68
1566	NASDAQ	INO	Wed, Mar 9, 2005	227.52	232.80	221.76	226.08
1565	NASDAQ	INO	Tue, Mar 8, 2005	242.40	242.88	218.88	222.72
1564	NASDAQ	INO	Mon, Mar 7, 2005	235.20	242.88	235.20	240.48
1563	NASDAQ	INO	Fri, Mar 4, 2005	228.00	239.04	228.00	232.80
1562	NASDAQ	INO	Thu, Mar 3, 2005	215.52	225.60	214.08	224.64
1561	NASDAQ	INO	Wed, Mar 2, 2005	211.20	213.60	209.76	213.60
1560	NASDAQ	INO	Tue, Mar 1, 2005	208.80	213.12	205.44	211.68
1559	NASDAQ	INO	Mon, Feb 28, 2005	208.80	208.80	202.56	204.00
1558	NASDAQ	INO	Fri, Feb 25, 2005	213.60	214.08	205.44	207.84
1557	NASDAQ	INO	Thu, Feb 24, 2005	215.52	216.00	212.16	214.08
1556	NASDAQ	INO	Wed, Feb 23, 2005	206.40	215.04	206.40	213.12
1555	NASDAQ	INO	Tue, Feb 22, 2005	204.00	215.52	203.52	206.40
1554	NASDAQ	INO	Fri, Feb 18, 2005	201.60	201.60	197.28	201.60
1553	NASDAQ	INO	Thu, Feb 17, 2005	211.20	211.20	201.60	202.08
1552	NASDAQ	INO	Wed, Feb 16, 2005	208.80	210.24	204.96	204.96
1551	NASDAQ	INO	Tue, Feb 15, 2005	208.80	209.28	206.88	207.36
1550	NASDAQ	INO	Mon, Feb 14, 2005	206.40	211.20	206.40	208.80
1549	NASDAQ	INO	Fri, Feb 11, 2005	208.80	212.16	208.80	208.80
1548	NASDAQ	INO	Thu, Feb 10, 2005	194.88	205.44	194.88	203.52
1547	NASDAQ	INO	Wed, Feb 9, 2005	202.56	202.56	188.64	195.84
1546	NASDAQ	INO	Tue, Feb 8, 2005	202.56	204.96	202.56	202.56
1545	NASDAQ	INO	Mon, Feb 7, 2005	216.48	217.92	201.60	202.56
1544	NASDAQ	INO	Fri, Feb 4, 2005	216.48	218.88	216.00	217.92
1543	NASDAQ	INO	Thu, Feb 3, 2005	216.00	221.76	216.00	217.92
1542	NASDAQ	INO	Wed, Feb 2, 2005	211.20	223.20	211.20	215.04
1541	NASDAQ	INO	Tue, Feb 1, 2005	211.20	211.20	204.00	210.24
1540	NASDAQ	INO	Mon, Jan 31, 2005	204.96	210.72	201.12	210.72
1539	NASDAQ	INO	Fri, Jan 28, 2005	209.76	216.00	199.20	202.56
1538	NASDAQ	INO	Thu, Jan 27, 2005	196.80	210.24	196.80	208.80
1537	NASDAQ	INO	Wed, Jan 26, 2005	185.76	196.80	185.76	196.32
1536	NASDAQ	INO	Tue, Jan 25, 2005	187.20	188.16	185.28	187.20
1535	NASDAQ	INO	Mon, Jan 24, 2005	187.20	187.68	182.88	187.20
1534	NASDAQ	INO	Fri, Jan 21, 2005	182.40	186.72	177.60	186.72
1533	NASDAQ	INO	Thu, Jan 20, 2005	187.68	187.68	182.40	183.36
1532	NASDAQ	INO	Wed, Jan 19, 2005	184.80	187.20	182.40	187.20
1531	NASDAQ	INO	Tue, Jan 18, 2005	189.60	189.60	183.36	184.80
1530	NASDAQ	INO	Fri, Jan 14, 2005	180.96	190.56	180.96	183.36
1529	NASDAQ	INO	Thu, Jan 13, 2005	192.00	192.00	184.80	184.80
1528	NASDAQ	INO	Wed, Jan 12, 2005	187.20	187.68	185.76	185.76
1527	NASDAQ	INO	Tue, Jan 11, 2005	188.64	188.64	182.40	186.72
1526	NASDAQ	INO	Mon, Jan 10, 2005	192.00	192.00	180.48	180.48
1525	NASDAQ	INO	Fri, Jan 7, 2005	172.80	184.80	172.80	181.92
1524	NASDAQ	INO	Thu, Jan 6, 2005	172.80	174.72	170.40	172.80
1523	NASDAQ	INO	Wed, Jan 5, 2005	168.00	172.80	156.96	170.40
1522	NASDAQ	INO	Tue, Jan 4, 2005	188.16	188.64	168.00	168.00
1521	NASDAQ	INO	Mon, Jan 3, 2005	190.56	192.00	187.20	187.20
1520	NASDAQ	INO	Fri, Dec 31, 2004	184.80	190.56	184.80	189.12
1519	NASDAQ	INO	Thu, Dec 30, 2004	180.48	194.40	180.00	182.40
1518	NASDAQ	INO	Wed, Dec 29, 2004	204.96	205.92	180.00	187.20
1517	NASDAQ	INO	Tue, Dec 28, 2004	194.40	213.60	192.00	196.32
1516	NASDAQ	INO	Mon, Dec 27, 2004	162.72	192.00	162.72	191.52
1515	NASDAQ	INO	Thu, Dec 23, 2004	153.12	163.20	150.24	162.24
1514	NASDAQ	INO	Wed, Dec 22, 2004	144.96	153.12	144.96	153.12
1513	NASDAQ	INO	Tue, Dec 21, 2004	142.56	145.44	140.64	144.48
1512	NASDAQ	INO	Mon, Dec 20, 2004	142.08	146.40	141.60	144.00
1511	NASDAQ	INO	Fri, Dec 17, 2004	136.80	142.08	136.80	142.08
1510	NASDAQ	INO	Thu, Dec 16, 2004	141.60	141.60	134.88	138.72
1509	NASDAQ	INO	Wed, Dec 15, 2004	143.04	144.00	135.84	136.80
1508	NASDAQ	INO	Tue, Dec 14, 2004	144.00	144.00	139.20	143.04
1507	NASDAQ	INO	Mon, Dec 13, 2004	142.56	146.40	141.60	144.00
1506	NASDAQ	INO	Fri, Dec 10, 2004	146.88	147.36	143.52	143.52
1505	NASDAQ	INO	Thu, Dec 9, 2004	144.00	148.32	144.00	146.88
1504	NASDAQ	INO	Wed, Dec 8, 2004	139.20	147.36	139.20	144.48
1503	NASDAQ	INO	Tue, Dec 7, 2004	136.80	151.20	136.80	144.48
1502	NASDAQ	INO	Mon, Dec 6, 2004	155.04	155.04	151.20	153.60
1501	NASDAQ	INO	Fri, Dec 3, 2004	149.76	154.56	149.28	153.60
1500	NASDAQ	INO	Thu, Dec 2, 2004	153.60	155.04	152.64	154.56
1499	NASDAQ	INO	Wed, Dec 1, 2004	154.56	156.00	148.80	154.08
1498	NASDAQ	INO	Tue, Nov 30, 2004	148.80	155.52	148.80	153.12
1497	NASDAQ	INO	Mon, Nov 29, 2004	153.60	153.60	146.88	150.72
1496	NASDAQ	INO	Fri, Nov 26, 2004	156.00	159.36	153.60	157.92
1495	NASDAQ	INO	Wed, Nov 24, 2004	158.40	160.80	146.88	158.40
1494	NASDAQ	INO	Tue, Nov 23, 2004	163.20	164.64	158.40	158.40
1493	NASDAQ	INO	Mon, Nov 22, 2004	168.00	174.24	168.00	168.00
1492	NASDAQ	INO	Fri, Nov 19, 2004	174.24	174.24	168.00	172.32
1491	NASDAQ	INO	Thu, Nov 18, 2004	174.24	174.72	170.40	172.80
1490	NASDAQ	INO	Wed, Nov 17, 2004	169.92	173.76	168.48	172.80
1489	NASDAQ	INO	Tue, Nov 16, 2004	166.08	170.40	166.08	167.04
1488	NASDAQ	INO	Mon, Nov 15, 2004	161.28	172.32	161.28	169.92
1487	NASDAQ	INO	Fri, Nov 12, 2004	167.52	167.52	158.40	163.20
1486	NASDAQ	INO	Thu, Nov 11, 2004	168.00	168.00	163.20	165.60
1485	NASDAQ	INO	Wed, Nov 10, 2004	168.00	168.00	160.80	167.52
1484	NASDAQ	INO	Tue, Nov 9, 2004	167.04	168.00	161.28	168.00
1483	NASDAQ	INO	Mon, Nov 8, 2004	152.64	163.20	144.00	163.20
1482	NASDAQ	INO	Fri, Nov 5, 2004	146.40	153.12	139.20	148.80
1481	NASDAQ	INO	Thu, Nov 4, 2004	158.40	163.20	142.56	149.28
1480	NASDAQ	INO	Wed, Nov 3, 2004	157.44	158.40	156.00	156.00
1479	NASDAQ	INO	Tue, Nov 2, 2004	163.20	167.52	155.04	155.04
1478	NASDAQ	INO	Mon, Nov 1, 2004	160.80	160.80	156.96	160.32
1477	NASDAQ	INO	Fri, Oct 29, 2004	159.36	159.36	156.00	157.44
1476	NASDAQ	INO	Thu, Oct 28, 2004	163.20	165.12	160.80	161.76
1475	NASDAQ	INO	Wed, Oct 27, 2004	151.20	161.28	151.20	158.40
1474	NASDAQ	INO	Tue, Oct 26, 2004	144.96	151.20	141.60	151.20
1473	NASDAQ	INO	Mon, Oct 25, 2004	141.12	141.12	138.24	140.16
1472	NASDAQ	INO	Fri, Oct 22, 2004	141.60	143.52	136.80	142.08
1471	NASDAQ	INO	Thu, Oct 21, 2004	125.28	138.72	125.28	136.80
1470	NASDAQ	INO	Wed, Oct 20, 2004	125.28	125.28	120.00	124.80
1469	NASDAQ	INO	Tue, Oct 19, 2004	122.40	122.40	120.00	120.00
1468	NASDAQ	INO	Mon, Oct 18, 2004	122.40	124.80	120.00	122.40
1467	NASDAQ	INO	Fri, Oct 15, 2004	121.44	129.12	121.44	124.80
1466	NASDAQ	INO	Thu, Oct 14, 2004	122.40	124.80	113.76	122.40
1465	NASDAQ	INO	Wed, Oct 13, 2004	129.60	134.40	120.96	124.80
1464	NASDAQ	INO	Tue, Oct 12, 2004	129.60	132.00	127.20	132.00
1463	NASDAQ	INO	Mon, Oct 11, 2004	133.44	133.44	129.60	129.60
1462	NASDAQ	INO	Fri, Oct 8, 2004	134.40	134.88	129.60	129.60
1461	NASDAQ	INO	Thu, Oct 7, 2004	132.00	134.40	132.00	132.00
1460	NASDAQ	INO	Wed, Oct 6, 2004	135.84	137.76	132.00	134.40
1459	NASDAQ	INO	Tue, Oct 5, 2004	135.36	140.16	134.88	140.16
1458	NASDAQ	INO	Mon, Oct 4, 2004	136.80	136.80	132.96	135.36
1457	NASDAQ	INO	Fri, Oct 1, 2004	140.64	141.12	132.00	134.40
1456	NASDAQ	INO	Thu, Sep 30, 2004	133.92	142.08	132.48	142.08
1455	NASDAQ	INO	Wed, Sep 29, 2004	140.16	140.16	132.96	137.28
1454	NASDAQ	INO	Tue, Sep 28, 2004	139.20	143.52	139.20	142.08
1453	NASDAQ	INO	Mon, Sep 27, 2004	140.64	143.04	135.84	141.12
1452	NASDAQ	INO	Fri, Sep 24, 2004	141.60	144.48	141.60	143.04
1451	NASDAQ	INO	Thu, Sep 23, 2004	142.56	144.00	142.56	143.52
1450	NASDAQ	INO	Wed, Sep 22, 2004	144.48	144.48	140.64	142.56
1449	NASDAQ	INO	Tue, Sep 21, 2004	148.80	148.80	144.00	144.48
1448	NASDAQ	INO	Mon, Sep 20, 2004	151.20	151.20	144.48	145.92
1447	NASDAQ	INO	Fri, Sep 17, 2004	146.40	151.20	146.40	147.84
1446	NASDAQ	INO	Thu, Sep 16, 2004	156.96	158.40	154.08	155.04
1445	NASDAQ	INO	Wed, Sep 15, 2004	159.36	159.36	153.60	156.96
1444	NASDAQ	INO	Tue, Sep 14, 2004	165.60	166.56	148.80	154.56
1443	NASDAQ	INO	Mon, Sep 13, 2004	149.28	172.80	149.28	163.20
1442	NASDAQ	INO	Fri, Sep 10, 2004	180.48	180.48	168.96	172.80
1441	NASDAQ	INO	Thu, Sep 9, 2004	180.48	184.32	174.72	180.48
1440	NASDAQ	INO	Wed, Sep 8, 2004	176.64	184.32	170.88	180.48
1439	NASDAQ	INO	Tue, Sep 7, 2004	184.32	186.24	170.88	174.72
1438	NASDAQ	INO	Fri, Sep 3, 2004	182.40	184.32	172.80	184.32
1437	NASDAQ	INO	Thu, Sep 2, 2004	174.72	174.72	165.12	172.80
1436	NASDAQ	INO	Wed, Sep 1, 2004	151.68	167.04	147.84	165.12
1435	NASDAQ	INO	Tue, Aug 31, 2004	151.68	151.68	144.00	147.84
1434	NASDAQ	INO	Mon, Aug 30, 2004	153.60	155.52	145.92	145.92
1433	NASDAQ	INO	Fri, Aug 27, 2004	147.84	151.68	144.00	147.84
1432	NASDAQ	INO	Thu, Aug 26, 2004	144.00	149.76	126.72	147.84
1431	NASDAQ	INO	Wed, Aug 25, 2004	149.76	149.76	140.16	144.00
1430	NASDAQ	INO	Tue, Aug 24, 2004	155.52	157.44	147.84	151.68
1429	NASDAQ	INO	Mon, Aug 23, 2004	157.44	161.28	151.68	161.28
1428	NASDAQ	INO	Fri, Aug 20, 2004	163.20	163.20	153.60	163.20
1427	NASDAQ	INO	Thu, Aug 19, 2004	165.12	168.96	159.36	163.20
1426	NASDAQ	INO	Wed, Aug 18, 2004	172.80	172.80	165.12	165.12
1425	NASDAQ	INO	Tue, Aug 17, 2004	163.20	180.48	163.20	172.80
1424	NASDAQ	INO	Mon, Aug 16, 2004	161.28	172.80	161.28	168.96
1423	NASDAQ	INO	Fri, Aug 13, 2004	161.28	167.04	161.28	163.20
1422	NASDAQ	INO	Thu, Aug 12, 2004	170.88	170.88	159.36	159.36
1421	NASDAQ	INO	Wed, Aug 11, 2004	167.04	170.88	163.20	170.88
1420	NASDAQ	INO	Tue, Aug 10, 2004	167.04	167.04	163.20	167.04
1419	NASDAQ	INO	Mon, Aug 9, 2004	180.48	180.48	163.20	167.04
1418	NASDAQ	INO	Fri, Aug 6, 2004	178.56	186.24	172.80	180.48
1417	NASDAQ	INO	Thu, Aug 5, 2004	180.48	186.24	172.80	178.56
1416	NASDAQ	INO	Wed, Aug 4, 2004	184.32	184.32	172.80	176.64
1415	NASDAQ	INO	Tue, Aug 3, 2004	201.60	201.60	182.40	186.24
1414	NASDAQ	INO	Mon, Aug 2, 2004	211.20	216.96	188.16	205.44
1413	NASDAQ	INO	Fri, Jul 30, 2004	172.80	240.00	172.80	240.00
1412	NASDAQ	INO	Thu, Jul 29, 2004	182.40	182.40	172.80	172.80
1411	NASDAQ	INO	Wed, Jul 28, 2004	190.08	195.84	176.64	182.40
1410	NASDAQ	INO	Tue, Jul 27, 2004	193.92	197.76	188.16	192.00
1409	NASDAQ	INO	Mon, Jul 26, 2004	193.92	201.60	188.16	188.16
1408	NASDAQ	INO	Fri, Jul 23, 2004	192.00	201.60	178.56	190.08
1407	NASDAQ	INO	Thu, Jul 22, 2004	226.56	226.56	186.24	188.16
1406	NASDAQ	INO	Wed, Jul 21, 2004	207.36	232.32	207.36	216.96
1405	NASDAQ	INO	Tue, Jul 20, 2004	201.60	209.28	201.60	207.36
1404	NASDAQ	INO	Mon, Jul 19, 2004	211.20	215.04	201.60	201.60
1403	NASDAQ	INO	Fri, Jul 16, 2004	224.64	224.64	203.52	211.20
1402	NASDAQ	INO	Thu, Jul 15, 2004	226.56	226.56	205.44	211.20
1401	NASDAQ	INO	Wed, Jul 14, 2004	216.96	228.48	216.96	222.72
1400	NASDAQ	INO	Tue, Jul 13, 2004	209.28	218.88	207.36	216.96
1399	NASDAQ	INO	Mon, Jul 12, 2004	213.12	216.96	203.52	213.12
1398	NASDAQ	INO	Fri, Jul 9, 2004	236.16	238.08	201.60	220.80
1397	NASDAQ	INO	Thu, Jul 8, 2004	243.84	243.84	230.40	230.40
1396	NASDAQ	INO	Wed, Jul 7, 2004	245.76	247.68	241.92	247.68
1395	NASDAQ	INO	Tue, Jul 6, 2004	247.68	247.68	241.92	245.76
1394	NASDAQ	INO	Fri, Jul 2, 2004	243.84	249.60	241.92	247.68
1393	NASDAQ	INO	Thu, Jul 1, 2004	249.60	249.60	240.00	245.76
1392	NASDAQ	INO	Wed, Jun 30, 2004	249.60	249.60	232.32	249.60
1391	NASDAQ	INO	Tue, Jun 29, 2004	249.60	249.60	243.84	245.76
1390	NASDAQ	INO	Mon, Jun 28, 2004	243.84	255.36	241.92	249.60
1389	NASDAQ	INO	Fri, Jun 25, 2004	247.68	249.60	240.00	245.76
1388	NASDAQ	INO	Thu, Jun 24, 2004	255.36	255.36	236.16	247.68
1387	NASDAQ	INO	Wed, Jun 23, 2004	259.20	264.96	245.76	245.76
1386	NASDAQ	INO	Tue, Jun 22, 2004	245.76	266.88	245.76	263.04
1385	NASDAQ	INO	Mon, Jun 21, 2004	245.76	259.20	245.76	245.76
1384	NASDAQ	INO	Fri, Jun 18, 2004	253.44	255.36	249.60	253.44
1383	NASDAQ	INO	Thu, Jun 17, 2004	266.88	266.88	240.00	249.60
1382	NASDAQ	INO	Wed, Jun 16, 2004	263.04	268.80	255.36	255.36
1381	NASDAQ	INO	Tue, Jun 15, 2004	284.16	284.16	259.20	268.80
1380	NASDAQ	INO	Mon, Jun 14, 2004	288.00	288.00	270.72	272.64
1379	NASDAQ	INO	Thu, Jun 10, 2004	284.16	291.84	278.40	278.40
1378	NASDAQ	INO	Wed, Jun 9, 2004	272.64	284.16	263.04	278.40
1377	NASDAQ	INO	Tue, Jun 8, 2004	293.76	293.76	274.56	278.40
1376	NASDAQ	INO	Mon, Jun 7, 2004	274.56	314.88	268.80	291.84
1375	NASDAQ	INO	Fri, Jun 4, 2004	274.56	276.48	268.80	268.80
1374	NASDAQ	INO	Thu, Jun 3, 2004	264.96	272.64	263.04	270.72
1373	NASDAQ	INO	Wed, Jun 2, 2004	268.80	268.80	255.36	255.36
1372	NASDAQ	INO	Tue, Jun 1, 2004	264.96	268.80	263.04	263.04
1371	NASDAQ	INO	Fri, May 28, 2004	264.96	270.72	253.44	263.04
1370	NASDAQ	INO	Thu, May 27, 2004	268.80	268.80	253.44	264.96
1369	NASDAQ	INO	Wed, May 26, 2004	268.80	276.48	263.04	264.96
1368	NASDAQ	INO	Tue, May 25, 2004	278.40	284.16	249.60	268.80
1367	NASDAQ	INO	Mon, May 24, 2004	307.20	307.20	261.12	268.80
1366	NASDAQ	INO	Fri, May 21, 2004	291.84	291.84	278.40	284.16
1365	NASDAQ	INO	Thu, May 20, 2004	288.00	295.68	284.16	291.84
1364	NASDAQ	INO	Wed, May 19, 2004	288.00	295.68	280.32	288.00
1363	NASDAQ	INO	Tue, May 18, 2004	282.24	286.08	263.04	272.64
1362	NASDAQ	INO	Mon, May 17, 2004	291.84	291.84	278.40	288.00
1361	NASDAQ	INO	Fri, May 14, 2004	289.92	303.36	288.00	297.60
1360	NASDAQ	INO	Thu, May 13, 2004	299.52	303.36	288.00	295.68
1359	NASDAQ	INO	Wed, May 12, 2004	297.60	307.20	282.24	288.00
1358	NASDAQ	INO	Tue, May 11, 2004	307.20	318.72	307.20	307.20
1357	NASDAQ	INO	Mon, May 10, 2004	320.64	326.40	297.60	307.20
1356	NASDAQ	INO	Fri, May 7, 2004	326.40	328.32	318.72	320.64
1355	NASDAQ	INO	Thu, May 6, 2004	316.80	328.32	314.88	318.72
1354	NASDAQ	INO	Wed, May 5, 2004	311.04	316.80	303.36	311.04
1353	NASDAQ	INO	Tue, May 4, 2004	299.52	312.96	299.52	309.12
1352	NASDAQ	INO	Mon, May 3, 2004	280.32	303.36	280.32	295.68
1351	NASDAQ	INO	Fri, Apr 30, 2004	293.76	297.60	282.24	289.92
1350	NASDAQ	INO	Thu, Apr 29, 2004	299.52	299.52	280.32	291.84
1349	NASDAQ	INO	Wed, Apr 28, 2004	297.60	305.28	289.92	297.60
1348	NASDAQ	INO	Tue, Apr 27, 2004	297.60	311.04	297.60	297.60
1347	NASDAQ	INO	Mon, Apr 26, 2004	307.20	312.96	301.44	309.12
1346	NASDAQ	INO	Fri, Apr 23, 2004	297.60	305.28	297.60	303.36
1345	NASDAQ	INO	Thu, Apr 22, 2004	288.00	314.88	288.00	305.28
1344	NASDAQ	INO	Wed, Apr 21, 2004	307.20	311.04	286.08	288.00
1343	NASDAQ	INO	Tue, Apr 20, 2004	312.96	318.72	307.20	311.04
1342	NASDAQ	INO	Mon, Apr 19, 2004	322.56	322.56	311.04	316.80
1341	NASDAQ	INO	Fri, Apr 16, 2004	312.96	324.48	307.20	320.64
1340	NASDAQ	INO	Thu, Apr 15, 2004	309.12	322.56	309.12	316.80
1339	NASDAQ	INO	Wed, Apr 14, 2004	316.80	324.48	312.96	324.48
1338	NASDAQ	INO	Tue, Apr 13, 2004	326.40	332.16	307.20	307.20
1337	NASDAQ	INO	Mon, Apr 12, 2004	332.16	332.16	316.80	324.48
1336	NASDAQ	INO	Thu, Apr 8, 2004	316.80	326.40	312.96	326.40
1335	NASDAQ	INO	Wed, Apr 7, 2004	312.96	324.48	309.12	312.96
1334	NASDAQ	INO	Tue, Apr 6, 2004	326.40	326.40	312.96	318.72
1333	NASDAQ	INO	Mon, Apr 5, 2004	307.20	326.40	307.20	322.56
1332	NASDAQ	INO	Fri, Apr 2, 2004	291.84	316.80	291.84	316.80
1331	NASDAQ	INO	Thu, Apr 1, 2004	307.20	311.04	289.92	295.68
1330	NASDAQ	INO	Wed, Mar 31, 2004	330.24	332.16	303.36	312.96
1329	NASDAQ	INO	Tue, Mar 30, 2004	334.08	334.08	322.56	326.40
1328	NASDAQ	INO	Mon, Mar 29, 2004	334.08	336.00	322.56	322.56
1327	NASDAQ	INO	Fri, Mar 26, 2004	297.60	316.80	297.60	314.88
1326	NASDAQ	INO	Thu, Mar 25, 2004	288.00	299.52	278.40	293.76
1325	NASDAQ	INO	Wed, Mar 24, 2004	289.92	295.68	270.72	288.00
1324	NASDAQ	INO	Tue, Mar 23, 2004	332.16	332.16	288.00	293.76
1323	NASDAQ	INO	Mon, Mar 22, 2004	336.00	336.00	322.56	326.40
1322	NASDAQ	INO	Fri, Mar 19, 2004	336.00	353.28	332.16	341.76
1321	NASDAQ	INO	Thu, Mar 18, 2004	339.84	341.76	330.24	336.00
1320	NASDAQ	INO	Wed, Mar 17, 2004	326.40	341.76	322.56	336.00
1319	NASDAQ	INO	Tue, Mar 16, 2004	326.40	330.24	314.88	322.56
1318	NASDAQ	INO	Mon, Mar 15, 2004	328.32	330.24	314.88	328.32
1317	NASDAQ	INO	Fri, Mar 12, 2004	322.56	330.24	320.64	322.56
1316	NASDAQ	INO	Thu, Mar 11, 2004	332.16	332.16	322.56	326.40
1315	NASDAQ	INO	Wed, Mar 10, 2004	330.24	332.16	318.72	330.24
1314	NASDAQ	INO	Tue, Mar 9, 2004	336.00	337.92	322.56	322.56
1313	NASDAQ	INO	Mon, Mar 8, 2004	326.40	337.92	318.72	328.32
1312	NASDAQ	INO	Fri, Mar 5, 2004	326.40	334.08	318.72	326.40
1311	NASDAQ	INO	Thu, Mar 4, 2004	343.68	343.68	324.48	326.40
1310	NASDAQ	INO	Wed, Mar 3, 2004	343.68	345.60	328.32	337.92
1309	NASDAQ	INO	Tue, Mar 2, 2004	336.00	349.44	326.40	343.68
1308	NASDAQ	INO	Mon, Mar 1, 2004	337.92	349.44	324.48	336.00
1307	NASDAQ	INO	Fri, Feb 27, 2004	334.08	341.76	326.40	330.24
1306	NASDAQ	INO	Thu, Feb 26, 2004	324.48	336.00	324.48	330.24
1305	NASDAQ	INO	Wed, Feb 25, 2004	316.80	324.48	303.36	322.56
1304	NASDAQ	INO	Tue, Feb 24, 2004	349.44	349.44	305.28	320.64
1303	NASDAQ	INO	Mon, Feb 23, 2004	364.80	366.72	337.92	345.60
1302	NASDAQ	INO	Fri, Feb 20, 2004	355.20	359.04	336.00	351.36
1301	NASDAQ	INO	Thu, Feb 19, 2004	372.48	372.48	355.20	360.96
1300	NASDAQ	INO	Wed, Feb 18, 2004	353.28	370.56	353.28	364.80
1299	NASDAQ	INO	Tue, Feb 17, 2004	345.60	355.20	339.84	349.44
1298	NASDAQ	INO	Fri, Feb 13, 2004	336.00	347.52	334.08	341.76
1297	NASDAQ	INO	Thu, Feb 12, 2004	347.52	347.52	328.32	343.68
1296	NASDAQ	INO	Wed, Feb 11, 2004	345.60	353.28	322.56	336.00
1295	NASDAQ	INO	Tue, Feb 10, 2004	324.48	349.44	324.48	337.92
1294	NASDAQ	INO	Mon, Feb 9, 2004	326.40	336.00	307.20	312.96
1293	NASDAQ	INO	Fri, Feb 6, 2004	322.56	330.24	320.64	322.56
1292	NASDAQ	INO	Thu, Feb 5, 2004	318.72	332.16	316.80	322.56
1291	NASDAQ	INO	Wed, Feb 4, 2004	336.00	337.92	311.04	320.64
1290	NASDAQ	INO	Tue, Feb 3, 2004	312.96	336.00	307.20	336.00
1289	NASDAQ	INO	Mon, Feb 2, 2004	297.60	330.24	288.00	322.56
1288	NASDAQ	INO	Fri, Jan 30, 2004	295.68	295.68	284.16	288.00
1287	NASDAQ	INO	Thu, Jan 29, 2004	284.16	293.76	280.32	289.92
1286	NASDAQ	INO	Wed, Jan 28, 2004	270.72	297.60	270.72	278.40
1285	NASDAQ	INO	Tue, Jan 27, 2004	261.12	274.56	245.76	270.72
1284	NASDAQ	INO	Mon, Jan 26, 2004	257.28	268.80	255.36	263.04
1283	NASDAQ	INO	Fri, Jan 23, 2004	274.56	274.56	251.52	263.04
1282	NASDAQ	INO	Thu, Jan 22, 2004	282.24	282.24	266.88	272.64
1281	NASDAQ	INO	Wed, Jan 21, 2004	278.40	288.00	274.56	278.40
1280	NASDAQ	INO	Tue, Jan 20, 2004	286.08	291.84	272.64	278.40
1279	NASDAQ	INO	Fri, Jan 16, 2004	288.00	288.00	255.36	280.32
1278	NASDAQ	INO	Thu, Jan 15, 2004	268.80	288.00	264.96	284.16
1277	NASDAQ	INO	Wed, Jan 14, 2004	286.08	288.00	264.96	270.72
1276	NASDAQ	INO	Tue, Jan 13, 2004	284.16	288.00	278.40	288.00
1275	NASDAQ	INO	Mon, Jan 12, 2004	305.28	305.28	282.24	284.16
1274	NASDAQ	INO	Fri, Jan 9, 2004	307.20	307.20	291.84	305.28
1273	NASDAQ	INO	Thu, Jan 8, 2004	274.56	311.04	272.64	307.20
1272	NASDAQ	INO	Wed, Jan 7, 2004	268.80	278.40	261.12	272.64
1271	NASDAQ	INO	Tue, Jan 6, 2004	297.60	297.60	268.80	276.48
1270	NASDAQ	INO	Mon, Jan 5, 2004	268.80	303.36	266.88	293.76
1269	NASDAQ	INO	Fri, Jan 2, 2004	240.00	266.88	240.00	266.88
1268	NASDAQ	INO	Wed, Dec 31, 2003	232.32	241.92	232.32	240.00
1267	NASDAQ	INO	Tue, Dec 30, 2003	230.40	238.08	226.56	234.24
1266	NASDAQ	INO	Mon, Dec 29, 2003	245.76	245.76	230.40	232.32
1265	NASDAQ	INO	Fri, Dec 26, 2003	238.08	249.60	236.16	243.84
1264	NASDAQ	INO	Wed, Dec 24, 2003	226.56	238.08	224.64	238.08
1263	NASDAQ	INO	Tue, Dec 23, 2003	228.48	232.32	224.64	226.56
1262	NASDAQ	INO	Mon, Dec 22, 2003	222.72	230.40	220.80	224.64
1261	NASDAQ	INO	Fri, Dec 19, 2003	215.04	222.72	213.12	218.88
1260	NASDAQ	INO	Thu, Dec 18, 2003	218.88	220.80	211.20	218.88
1259	NASDAQ	INO	Wed, Dec 17, 2003	211.20	218.88	203.52	218.88
1258	NASDAQ	INO	Tue, Dec 16, 2003	213.12	215.04	201.60	203.52
1257	NASDAQ	INO	Mon, Dec 15, 2003	224.64	228.48	211.20	215.04
1256	NASDAQ	INO	Fri, Dec 12, 2003	226.56	228.48	220.80	222.72
1255	NASDAQ	INO	Thu, Dec 11, 2003	226.56	230.40	218.88	226.56
1254	NASDAQ	INO	Wed, Dec 10, 2003	234.24	238.08	220.80	226.56
1253	NASDAQ	INO	Tue, Dec 9, 2003	236.16	240.00	230.40	232.32
1252	NASDAQ	INO	Mon, Dec 8, 2003	222.72	232.32	218.88	228.48
1251	NASDAQ	INO	Fri, Dec 5, 2003	220.80	220.80	211.20	218.88
1250	NASDAQ	INO	Thu, Dec 4, 2003	213.12	220.80	211.20	216.96
1249	NASDAQ	INO	Wed, Dec 3, 2003	215.04	220.80	205.44	209.28
1248	NASDAQ	INO	Tue, Dec 2, 2003	203.52	245.76	201.60	215.04
1247	NASDAQ	INO	Mon, Dec 1, 2003	203.52	213.12	199.68	201.60
1246	NASDAQ	INO	Fri, Nov 28, 2003	195.84	209.28	195.84	209.28
1245	NASDAQ	INO	Wed, Nov 26, 2003	195.84	199.68	192.00	195.84
1244	NASDAQ	INO	Tue, Nov 25, 2003	192.00	201.60	192.00	197.76
1243	NASDAQ	INO	Mon, Nov 24, 2003	201.60	205.44	193.92	193.92
1242	NASDAQ	INO	Fri, Nov 21, 2003	199.68	205.44	199.68	201.60
1241	NASDAQ	INO	Thu, Nov 20, 2003	192.00	205.44	192.00	201.60
1240	NASDAQ	INO	Wed, Nov 19, 2003	211.20	211.20	192.00	193.92
1239	NASDAQ	INO	Tue, Nov 18, 2003	224.64	228.48	209.28	213.12
1238	NASDAQ	INO	Mon, Nov 17, 2003	228.48	232.32	216.96	228.48
1237	NASDAQ	INO	Fri, Nov 14, 2003	236.16	236.16	220.80	230.40
1236	NASDAQ	INO	Thu, Nov 13, 2003	243.84	247.68	220.80	228.48
1235	NASDAQ	INO	Wed, Nov 12, 2003	240.00	247.68	240.00	243.84
1234	NASDAQ	INO	Tue, Nov 11, 2003	240.00	253.44	240.00	243.84
1233	NASDAQ	INO	Mon, Nov 10, 2003	238.08	243.84	232.32	238.08
1232	NASDAQ	INO	Fri, Nov 7, 2003	232.32	241.92	224.64	230.40
1231	NASDAQ	INO	Thu, Nov 6, 2003	215.04	247.68	215.04	240.00
1230	NASDAQ	INO	Wed, Nov 5, 2003	211.20	224.64	205.44	222.72
1229	NASDAQ	INO	Tue, Nov 4, 2003	226.56	228.48	211.20	213.12
1228	NASDAQ	INO	Mon, Nov 3, 2003	197.76	228.48	192.00	218.88
1227	NASDAQ	INO	Fri, Oct 31, 2003	192.00	195.84	190.08	193.92
1226	NASDAQ	INO	Thu, Oct 30, 2003	192.00	197.76	190.08	192.00
1225	NASDAQ	INO	Wed, Oct 29, 2003	207.36	207.36	192.00	195.84
1224	NASDAQ	INO	Tue, Oct 28, 2003	218.88	218.88	192.00	193.92
1223	NASDAQ	INO	Mon, Oct 27, 2003	211.20	222.72	209.28	211.20
1222	NASDAQ	INO	Fri, Oct 24, 2003	216.96	220.80	207.36	209.28
1221	NASDAQ	INO	Thu, Oct 23, 2003	215.04	215.04	192.00	205.44
1220	NASDAQ	INO	Wed, Oct 22, 2003	257.28	259.20	211.20	222.72
1219	NASDAQ	INO	Tue, Oct 21, 2003	268.80	278.40	243.84	247.68
1218	NASDAQ	INO	Mon, Oct 20, 2003	257.28	276.48	253.44	263.04
1217	NASDAQ	INO	Fri, Oct 17, 2003	264.96	268.80	253.44	255.36
1216	NASDAQ	INO	Thu, Oct 16, 2003	264.96	264.96	243.84	263.04
1215	NASDAQ	INO	Wed, Oct 15, 2003	264.96	266.88	240.00	243.84
1214	NASDAQ	INO	Tue, Oct 14, 2003	272.64	274.56	243.84	257.28
1213	NASDAQ	INO	Mon, Oct 13, 2003	243.84	278.40	234.24	264.96
1212	NASDAQ	INO	Fri, Oct 10, 2003	240.00	243.84	220.80	240.00
1211	NASDAQ	INO	Thu, Oct 9, 2003	243.84	245.76	226.56	240.00
1210	NASDAQ	INO	Wed, Oct 8, 2003	218.88	249.60	211.20	238.08
1209	NASDAQ	INO	Tue, Oct 7, 2003	197.76	218.88	195.84	218.88
1208	NASDAQ	INO	Mon, Oct 6, 2003	201.60	205.44	192.00	201.60
1207	NASDAQ	INO	Fri, Oct 3, 2003	184.32	205.44	184.32	197.76
1206	NASDAQ	INO	Thu, Oct 2, 2003	182.40	192.00	180.48	192.00
1205	NASDAQ	INO	Wed, Oct 1, 2003	186.24	188.16	178.56	182.40
1204	NASDAQ	INO	Tue, Sep 30, 2003	188.16	190.08	178.56	186.24
1203	NASDAQ	INO	Mon, Sep 29, 2003	193.92	199.68	170.88	172.80
1202	NASDAQ	INO	Fri, Sep 26, 2003	199.68	209.28	190.08	199.68
1201	NASDAQ	INO	Thu, Sep 25, 2003	228.48	228.48	199.68	199.68
1200	NASDAQ	INO	Wed, Sep 24, 2003	186.24	218.88	186.24	218.88
1199	NASDAQ	INO	Tue, Sep 23, 2003	195.84	201.60	188.16	188.16
1198	NASDAQ	INO	Mon, Sep 22, 2003	199.68	205.44	197.76	199.68
1197	NASDAQ	INO	Fri, Sep 19, 2003	203.52	205.44	195.84	205.44
1196	NASDAQ	INO	Thu, Sep 18, 2003	201.60	218.88	201.60	203.52
1195	NASDAQ	INO	Wed, Sep 17, 2003	216.96	216.96	199.68	201.60
1194	NASDAQ	INO	Tue, Sep 16, 2003	192.00	224.64	192.00	216.96
1193	NASDAQ	INO	Mon, Sep 15, 2003	192.00	197.76	186.24	192.00
1192	NASDAQ	INO	Fri, Sep 12, 2003	199.68	199.68	188.16	190.08
1191	NASDAQ	INO	Thu, Sep 11, 2003	209.28	209.28	190.08	193.92
1190	NASDAQ	INO	Wed, Sep 10, 2003	184.32	215.04	174.72	207.36
1189	NASDAQ	INO	Tue, Sep 9, 2003	170.88	172.80	165.12	172.80
1188	NASDAQ	INO	Mon, Sep 8, 2003	182.40	182.40	163.20	168.96
1187	NASDAQ	INO	Fri, Sep 5, 2003	180.48	186.24	172.80	184.32
1186	NASDAQ	INO	Thu, Sep 4, 2003	167.04	180.48	165.12	176.64
1185	NASDAQ	INO	Wed, Sep 3, 2003	157.44	165.12	155.52	165.12
1184	NASDAQ	INO	Tue, Sep 2, 2003	161.28	161.28	151.68	157.44
1183	NASDAQ	INO	Fri, Aug 29, 2003	161.28	161.28	153.60	153.60
1182	NASDAQ	INO	Thu, Aug 28, 2003	144.00	161.28	140.16	157.44
1181	NASDAQ	INO	Wed, Aug 27, 2003	140.16	144.00	140.16	140.16
1180	NASDAQ	INO	Tue, Aug 26, 2003	140.16	144.00	138.24	144.00
1179	NASDAQ	INO	Mon, Aug 25, 2003	138.24	142.08	138.24	140.16
1178	NASDAQ	INO	Fri, Aug 22, 2003	134.40	140.16	134.40	138.24
1177	NASDAQ	INO	Thu, Aug 21, 2003	134.40	138.24	132.48	132.48
1176	NASDAQ	INO	Wed, Aug 20, 2003	120.96	134.40	119.04	130.56
1175	NASDAQ	INO	Tue, Aug 19, 2003	119.04	122.88	119.04	122.88
1174	NASDAQ	INO	Mon, Aug 18, 2003	115.20	119.04	115.20	119.04
1173	NASDAQ	INO	Fri, Aug 15, 2003	115.20	115.20	115.20	115.20
1172	NASDAQ	INO	Thu, Aug 14, 2003	122.88	122.88	115.20	115.20
1171	NASDAQ	INO	Wed, Aug 13, 2003	115.20	117.12	113.28	117.12
1170	NASDAQ	INO	Tue, Aug 12, 2003	113.28	120.96	113.28	115.20
1169	NASDAQ	INO	Mon, Aug 11, 2003	120.96	120.96	111.36	113.28
1168	NASDAQ	INO	Fri, Aug 8, 2003	120.96	120.96	117.12	120.96
1167	NASDAQ	INO	Thu, Aug 7, 2003	122.88	122.88	117.12	122.88
1166	NASDAQ	INO	Wed, Aug 6, 2003	126.72	126.72	117.12	117.12
1165	NASDAQ	INO	Tue, Aug 5, 2003	124.80	132.48	120.96	120.96
1164	NASDAQ	INO	Mon, Aug 4, 2003	136.32	136.32	124.80	124.80
1163	NASDAQ	INO	Fri, Aug 1, 2003	134.40	136.32	128.64	132.48
1162	NASDAQ	INO	Thu, Jul 31, 2003	136.32	138.24	134.40	134.40
1161	NASDAQ	INO	Wed, Jul 30, 2003	142.08	144.00	134.40	134.40
1160	NASDAQ	INO	Tue, Jul 29, 2003	142.08	142.08	134.40	140.16
1159	NASDAQ	INO	Mon, Jul 28, 2003	140.16	145.92	138.24	140.16
1158	NASDAQ	INO	Fri, Jul 25, 2003	142.08	145.92	142.08	142.08
1157	NASDAQ	INO	Thu, Jul 24, 2003	147.84	147.84	138.24	140.16
1156	NASDAQ	INO	Wed, Jul 23, 2003	161.28	161.28	145.92	149.76
1155	NASDAQ	INO	Tue, Jul 22, 2003	144.00	155.52	144.00	153.60
1154	NASDAQ	INO	Mon, Jul 21, 2003	138.24	144.00	138.24	142.08
1153	NASDAQ	INO	Fri, Jul 18, 2003	142.08	144.00	138.24	142.08
1152	NASDAQ	INO	Thu, Jul 17, 2003	142.08	147.84	138.24	138.24
1151	NASDAQ	INO	Wed, Jul 16, 2003	147.84	161.28	140.16	142.08
1150	NASDAQ	INO	Tue, Jul 15, 2003	153.60	153.60	144.00	147.84
1149	NASDAQ	INO	Mon, Jul 14, 2003	153.60	161.28	145.92	149.76
1148	NASDAQ	INO	Fri, Jul 11, 2003	153.60	161.28	147.84	149.76
1147	NASDAQ	INO	Thu, Jul 10, 2003	161.28	165.12	142.08	147.84
1146	NASDAQ	INO	Wed, Jul 9, 2003	151.68	163.20	149.76	161.28
1145	NASDAQ	INO	Tue, Jul 8, 2003	134.40	153.60	132.48	151.68
1144	NASDAQ	INO	Mon, Jul 7, 2003	134.40	136.32	130.56	134.40
1143	NASDAQ	INO	Thu, Jul 3, 2003	130.56	138.24	130.56	134.40
1142	NASDAQ	INO	Wed, Jul 2, 2003	130.56	136.32	128.64	132.48
1141	NASDAQ	INO	Tue, Jul 1, 2003	138.24	138.24	128.64	132.48
1140	NASDAQ	INO	Mon, Jun 30, 2003	136.32	140.16	136.32	138.24
1139	NASDAQ	INO	Fri, Jun 27, 2003	142.08	144.00	136.32	142.08
1138	NASDAQ	INO	Thu, Jun 26, 2003	134.40	140.16	130.56	140.16
1137	NASDAQ	INO	Wed, Jun 25, 2003	140.16	140.16	130.56	134.40
1136	NASDAQ	INO	Tue, Jun 24, 2003	142.08	144.00	132.48	138.24
1135	NASDAQ	INO	Mon, Jun 23, 2003	134.40	142.08	122.88	140.16
1134	NASDAQ	INO	Fri, Jun 20, 2003	136.32	136.32	119.04	136.32
1133	NASDAQ	INO	Thu, Jun 19, 2003	142.08	145.92	136.32	138.24
1132	NASDAQ	INO	Wed, Jun 18, 2003	145.92	147.84	132.48	136.32
1131	NASDAQ	INO	Tue, Jun 17, 2003	153.60	155.52	134.40	145.92
1130	NASDAQ	INO	Mon, Jun 16, 2003	167.04	174.72	144.00	151.68
1129	NASDAQ	INO	Fri, Jun 13, 2003	178.56	178.56	155.52	159.36
1128	NASDAQ	INO	Thu, Jun 12, 2003	128.64	182.40	128.64	178.56
1127	NASDAQ	INO	Wed, Jun 11, 2003	132.48	144.00	117.12	126.72
1126	NASDAQ	INO	Tue, Jun 10, 2003	149.76	157.44	130.56	130.56
1125	NASDAQ	INO	Mon, Jun 9, 2003	119.04	136.32	103.68	124.80
1124	NASDAQ	INO	Fri, Jun 6, 2003	136.32	136.32	107.52	119.04
1123	NASDAQ	INO	Thu, Jun 5, 2003	144.00	147.84	117.12	136.32
1122	NASDAQ	INO	Wed, Jun 4, 2003	86.40	155.52	82.56	147.84
1121	NASDAQ	INO	Tue, Jun 3, 2003	80.64	80.64	71.04	80.64
1120	NASDAQ	INO	Mon, Jun 2, 2003	78.72	78.72	69.12	69.12
1119	NASDAQ	INO	Fri, May 30, 2003	76.80	76.80	69.12	72.96
1118	NASDAQ	INO	Thu, May 29, 2003	69.12	90.24	69.12	76.80
1117	NASDAQ	INO	Wed, May 28, 2003	55.68	74.88	55.68	72.96
1116	NASDAQ	INO	Tue, May 27, 2003	57.60	63.36	55.68	57.60
1115	NASDAQ	INO	Fri, May 23, 2003	55.68	61.44	55.68	61.44
1114	NASDAQ	INO	Thu, May 22, 2003	61.44	65.28	55.68	55.68
1113	NASDAQ	INO	Wed, May 21, 2003	59.52	59.52	51.84	55.68
1112	NASDAQ	INO	Tue, May 20, 2003	63.36	63.36	53.76	53.76
1111	NASDAQ	INO	Mon, May 19, 2003	49.92	65.28	49.92	61.44
1110	NASDAQ	INO	Fri, May 16, 2003	55.68	55.68	51.84	51.84
1109	NASDAQ	INO	Thu, May 15, 2003	51.84	53.76	49.92	51.84
1108	NASDAQ	INO	Wed, May 14, 2003	53.76	57.60	53.76	55.68
1107	NASDAQ	INO	Tue, May 13, 2003	57.60	59.52	53.76	57.60
1106	NASDAQ	INO	Mon, May 12, 2003	49.92	55.68	49.92	55.68
1105	NASDAQ	INO	Fri, May 9, 2003	53.76	57.60	46.08	49.92
1104	NASDAQ	INO	Thu, May 8, 2003	57.60	57.60	53.76	55.68
1103	NASDAQ	INO	Wed, May 7, 2003	53.76	57.60	49.92	55.68
1102	NASDAQ	INO	Tue, May 6, 2003	51.84	55.68	49.92	49.92
1101	NASDAQ	INO	Mon, May 5, 2003	57.60	57.60	49.92	49.92
1100	NASDAQ	INO	Fri, May 2, 2003	57.60	61.44	57.60	61.44
1099	NASDAQ	INO	Thu, May 1, 2003	53.76	61.44	48.00	61.44
1098	NASDAQ	INO	Wed, Apr 30, 2003	51.84	55.68	51.84	55.68
1097	NASDAQ	INO	Tue, Apr 29, 2003	48.00	51.84	46.08	51.84
1096	NASDAQ	INO	Mon, Apr 28, 2003	51.84	51.84	48.00	49.92
1095	NASDAQ	INO	Fri, Apr 25, 2003	51.84	57.60	51.84	53.76
1094	NASDAQ	INO	Thu, Apr 24, 2003	46.08	51.84	42.24	51.84
1093	NASDAQ	INO	Wed, Apr 23, 2003	48.00	49.92	48.00	49.92
1092	NASDAQ	INO	Tue, Apr 22, 2003	49.92	49.92	48.00	49.92
1091	NASDAQ	INO	Mon, Apr 21, 2003	51.84	51.84	48.00	48.00
1090	NASDAQ	INO	Thu, Apr 17, 2003	48.00	51.84	48.00	48.00
1089	NASDAQ	INO	Wed, Apr 16, 2003	49.92	51.84	49.92	51.84
1088	NASDAQ	INO	Tue, Apr 15, 2003	51.84	51.84	44.16	46.08
1087	NASDAQ	INO	Mon, Apr 14, 2003	48.00	49.92	44.16	49.92
1086	NASDAQ	INO	Fri, Apr 11, 2003	48.00	51.84	48.00	48.00
1085	NASDAQ	INO	Thu, Apr 10, 2003	48.00	49.92	48.00	48.00
1084	NASDAQ	INO	Wed, Apr 9, 2003	49.92	49.92	48.00	48.00
1083	NASDAQ	INO	Tue, Apr 8, 2003	49.92	49.92	48.00	48.00
1082	NASDAQ	INO	Mon, Apr 7, 2003	49.92	51.84	48.00	51.84
1081	NASDAQ	INO	Fri, Apr 4, 2003	49.92	51.84	48.00	51.84
1080	NASDAQ	INO	Thu, Apr 3, 2003	51.84	53.76	49.92	53.76
1079	NASDAQ	INO	Wed, Apr 2, 2003	53.76	53.76	49.92	51.84
1078	NASDAQ	INO	Tue, Apr 1, 2003	49.92	49.92	49.92	49.92
1077	NASDAQ	INO	Mon, Mar 31, 2003	49.92	49.92	49.92	49.92
1076	NASDAQ	INO	Fri, Mar 28, 2003	53.76	53.76	49.92	49.92
1075	NASDAQ	INO	Thu, Mar 27, 2003	53.76	53.76	51.84	53.76
1074	NASDAQ	INO	Wed, Mar 26, 2003	53.76	53.76	49.92	53.76
1073	NASDAQ	INO	Mon, Mar 24, 2003	63.36	63.36	53.76	53.76
1072	NASDAQ	INO	Fri, Mar 21, 2003	59.52	59.52	59.52	59.52
1071	NASDAQ	INO	Thu, Mar 20, 2003	65.28	65.28	61.44	61.44
1070	NASDAQ	INO	Wed, Mar 19, 2003	65.28	67.20	65.28	65.28
1069	NASDAQ	INO	Tue, Mar 18, 2003	63.36	65.28	63.36	65.28
1068	NASDAQ	INO	Mon, Mar 17, 2003	67.20	67.20	65.28	65.28
1067	NASDAQ	INO	Fri, Mar 14, 2003	63.36	65.28	61.44	61.44
1066	NASDAQ	INO	Thu, Mar 13, 2003	57.60	65.28	53.76	65.28
1065	NASDAQ	INO	Wed, Mar 12, 2003	53.76	55.68	53.76	55.68
1064	NASDAQ	INO	Tue, Mar 11, 2003	53.76	53.76	53.76	53.76
1063	NASDAQ	INO	Mon, Mar 10, 2003	57.60	57.60	53.76	55.68
1062	NASDAQ	INO	Fri, Mar 7, 2003	61.44	61.44	57.60	57.60
1061	NASDAQ	INO	Thu, Mar 6, 2003	57.60	63.36	57.60	61.44
1060	NASDAQ	INO	Wed, Mar 5, 2003	63.36	63.36	63.36	63.36
1059	NASDAQ	INO	Tue, Mar 4, 2003	67.20	67.20	57.60	57.60
1058	NASDAQ	INO	Mon, Mar 3, 2003	69.12	76.80	65.28	67.20
1057	NASDAQ	INO	Fri, Feb 28, 2003	69.12	71.04	67.20	67.20
1056	NASDAQ	INO	Thu, Feb 27, 2003	59.52	72.96	59.52	72.96
1055	NASDAQ	INO	Wed, Feb 26, 2003	57.60	57.60	53.76	57.60
1054	NASDAQ	INO	Tue, Feb 25, 2003	53.76	57.60	51.84	53.76
1053	NASDAQ	INO	Mon, Feb 24, 2003	49.92	55.68	49.92	53.76
1052	NASDAQ	INO	Fri, Feb 21, 2003	55.68	55.68	49.92	49.92
1051	NASDAQ	INO	Thu, Feb 20, 2003	53.76	55.68	53.76	55.68
1050	NASDAQ	INO	Wed, Feb 19, 2003	51.84	53.76	49.92	49.92
1049	NASDAQ	INO	Tue, Feb 18, 2003	59.52	59.52	51.84	51.84
1048	NASDAQ	INO	Fri, Feb 14, 2003	51.84	55.68	51.84	53.76
1047	NASDAQ	INO	Thu, Feb 13, 2003	55.68	55.68	49.92	53.76
1046	NASDAQ	INO	Wed, Feb 12, 2003	53.76	55.68	53.76	55.68
1045	NASDAQ	INO	Tue, Feb 11, 2003	57.60	57.60	53.76	55.68
1044	NASDAQ	INO	Mon, Feb 10, 2003	67.20	67.20	55.68	59.52
1043	NASDAQ	INO	Fri, Feb 7, 2003	63.36	69.12	63.36	67.20
1042	NASDAQ	INO	Thu, Feb 6, 2003	63.36	63.36	63.36	63.36
1041	NASDAQ	INO	Wed, Feb 5, 2003	61.44	67.20	61.44	63.36
1040	NASDAQ	INO	Tue, Feb 4, 2003	72.96	72.96	61.44	61.44
1039	NASDAQ	INO	Mon, Feb 3, 2003	82.56	82.56	71.04	72.96
1038	NASDAQ	INO	Fri, Jan 31, 2003	72.96	82.56	67.20	82.56
1037	NASDAQ	INO	Thu, Jan 30, 2003	76.80	80.64	72.96	72.96
1036	NASDAQ	INO	Wed, Jan 29, 2003	82.56	88.32	76.80	76.80
1035	NASDAQ	INO	Tue, Jan 28, 2003	76.80	84.48	74.88	84.48
1034	NASDAQ	INO	Mon, Jan 27, 2003	67.20	74.88	67.20	72.96
1033	NASDAQ	INO	Fri, Jan 24, 2003	67.20	71.04	67.20	71.04
1032	NASDAQ	INO	Thu, Jan 23, 2003	74.88	74.88	69.12	71.04
1031	NASDAQ	INO	Wed, Jan 22, 2003	67.20	74.88	67.20	72.96
1030	NASDAQ	INO	Tue, Jan 21, 2003	57.60	67.20	55.68	65.28
1029	NASDAQ	INO	Fri, Jan 17, 2003	61.44	61.44	57.60	57.60
1028	NASDAQ	INO	Thu, Jan 16, 2003	51.84	61.44	51.84	61.44
1027	NASDAQ	INO	Wed, Jan 15, 2003	51.84	51.84	49.92	51.84
1026	NASDAQ	INO	Tue, Jan 14, 2003	53.76	55.68	51.84	53.76
1025	NASDAQ	INO	Mon, Jan 13, 2003	49.92	55.68	49.92	53.76
1024	NASDAQ	INO	Fri, Jan 10, 2003	53.76	55.68	53.76	53.76
1023	NASDAQ	INO	Thu, Jan 9, 2003	49.92	55.68	49.92	53.76
1022	NASDAQ	INO	Wed, Jan 8, 2003	42.24	53.76	40.32	51.84
1021	NASDAQ	INO	Tue, Jan 7, 2003	61.44	61.44	51.84	51.84
1020	NASDAQ	INO	Mon, Jan 6, 2003	51.84	61.44	51.84	61.44
1019	NASDAQ	INO	Fri, Jan 3, 2003	55.68	57.60	49.92	55.68
1018	NASDAQ	INO	Thu, Jan 2, 2003	55.68	57.60	53.76	53.76
1017	NASDAQ	INO	Tue, Dec 31, 2002	49.92	55.68	48.00	51.84
1016	NASDAQ	INO	Mon, Dec 30, 2002	51.84	55.68	49.92	51.84
1015	NASDAQ	INO	Fri, Dec 27, 2002	57.60	57.60	49.92	53.76
1014	NASDAQ	INO	Thu, Dec 26, 2002	49.92	57.60	48.00	55.68
1013	NASDAQ	INO	Tue, Dec 24, 2002	44.16	44.16	44.16	44.16
1012	NASDAQ	INO	Mon, Dec 23, 2002	53.76	53.76	44.16	44.16
1011	NASDAQ	INO	Fri, Dec 20, 2002	51.84	53.76	51.84	51.84
1010	NASDAQ	INO	Thu, Dec 19, 2002	53.76	53.76	51.84	51.84
1009	NASDAQ	INO	Wed, Dec 18, 2002	53.76	53.76	51.84	53.76
1008	NASDAQ	INO	Tue, Dec 17, 2002	53.76	53.76	48.00	51.84
1007	NASDAQ	INO	Mon, Dec 16, 2002	57.60	57.60	53.76	53.76
1006	NASDAQ	INO	Fri, Dec 13, 2002	57.60	57.60	53.76	53.76
1005	NASDAQ	INO	Thu, Dec 12, 2002	55.68	59.52	53.76	53.76
1004	NASDAQ	INO	Wed, Dec 11, 2002	57.60	61.44	57.60	61.44
1003	NASDAQ	INO	Tue, Dec 10, 2002	59.52	63.36	57.60	61.44
1002	NASDAQ	INO	Mon, Dec 9, 2002	59.52	63.36	57.60	57.60
1001	NASDAQ	INO	Fri, Dec 6, 2002	65.28	67.20	63.36	63.36
1000	NASDAQ	INO	Thu, Dec 5, 2002	63.36	65.28	63.36	65.28
999	NASDAQ	INO	Wed, Dec 4, 2002	67.20	71.04	63.36	71.04
998	NASDAQ	INO	Tue, Dec 3, 2002	67.20	74.88	67.20	67.20
997	NASDAQ	INO	Mon, Dec 2, 2002	53.76	67.20	53.76	67.20
996	NASDAQ	INO	Fri, Nov 29, 2002	53.76	53.76	51.84	53.76
995	NASDAQ	INO	Wed, Nov 27, 2002	53.76	59.52	49.92	53.76
994	NASDAQ	INO	Tue, Nov 26, 2002	65.28	65.28	55.68	55.68
993	NASDAQ	INO	Mon, Nov 25, 2002	59.52	61.44	57.60	59.52
992	NASDAQ	INO	Fri, Nov 22, 2002	59.52	65.28	59.52	59.52
991	NASDAQ	INO	Thu, Nov 21, 2002	67.20	69.12	59.52	59.52
990	NASDAQ	INO	Wed, Nov 20, 2002	63.36	67.20	63.36	67.20
989	NASDAQ	INO	Tue, Nov 19, 2002	59.52	61.44	59.52	61.44
988	NASDAQ	INO	Mon, Nov 18, 2002	59.52	63.36	59.52	61.44
987	NASDAQ	INO	Fri, Nov 15, 2002	63.36	63.36	61.44	61.44
986	NASDAQ	INO	Thu, Nov 14, 2002	57.60	63.36	57.60	61.44
985	NASDAQ	INO	Wed, Nov 13, 2002	55.68	61.44	55.68	61.44
984	NASDAQ	INO	Tue, Nov 12, 2002	61.44	65.28	55.68	55.68
983	NASDAQ	INO	Mon, Nov 11, 2002	65.28	65.28	61.44	61.44
982	NASDAQ	INO	Fri, Nov 8, 2002	59.52	65.28	59.52	65.28
981	NASDAQ	INO	Thu, Nov 7, 2002	65.28	69.12	59.52	61.44
980	NASDAQ	INO	Wed, Nov 6, 2002	65.28	65.28	63.36	65.28
979	NASDAQ	INO	Tue, Nov 5, 2002	57.60	71.04	57.60	71.04
978	NASDAQ	INO	Mon, Nov 4, 2002	61.44	61.44	57.60	57.60
977	NASDAQ	INO	Fri, Nov 1, 2002	53.76	61.44	53.76	61.44
976	NASDAQ	INO	Thu, Oct 31, 2002	51.84	57.60	51.84	57.60
975	NASDAQ	INO	Wed, Oct 30, 2002	53.76	55.68	51.84	51.84
974	NASDAQ	INO	Tue, Oct 29, 2002	51.84	51.84	48.00	49.92
973	NASDAQ	INO	Mon, Oct 28, 2002	48.00	53.76	44.16	51.84
972	NASDAQ	INO	Fri, Oct 25, 2002	44.16	48.00	42.24	48.00
971	NASDAQ	INO	Thu, Oct 24, 2002	51.84	53.76	46.08	48.00
970	NASDAQ	INO	Wed, Oct 23, 2002	61.44	61.44	55.68	55.68
969	NASDAQ	INO	Tue, Oct 22, 2002	42.24	61.44	42.24	59.52
968	NASDAQ	INO	Mon, Oct 21, 2002	48.00	48.00	40.32	48.00
967	NASDAQ	INO	Fri, Oct 18, 2002	49.92	51.84	48.00	48.00
966	NASDAQ	INO	Thu, Oct 17, 2002	53.76	55.68	51.84	51.84
965	NASDAQ	INO	Wed, Oct 16, 2002	42.24	55.68	42.24	53.76
964	NASDAQ	INO	Tue, Oct 15, 2002	38.40	40.32	32.64	40.32
963	NASDAQ	INO	Mon, Oct 14, 2002	34.56	42.24	34.56	42.24
962	NASDAQ	INO	Fri, Oct 11, 2002	34.56	40.32	34.56	38.40
961	NASDAQ	INO	Thu, Oct 10, 2002	30.72	36.48	28.80	36.48
960	NASDAQ	INO	Wed, Oct 9, 2002	32.64	32.64	32.64	32.64
959	NASDAQ	INO	Tue, Oct 8, 2002	36.48	36.48	32.64	32.64
958	NASDAQ	INO	Mon, Oct 7, 2002	36.48	36.48	32.64	36.48
957	NASDAQ	INO	Fri, Oct 4, 2002	30.72	38.40	30.72	32.64
956	NASDAQ	INO	Thu, Oct 3, 2002	28.80	30.72	28.80	30.72
955	NASDAQ	INO	Wed, Oct 2, 2002	28.80	28.80	28.80	28.80
954	NASDAQ	INO	Tue, Oct 1, 2002	30.72	30.72	26.88	26.88
953	NASDAQ	INO	Mon, Sep 30, 2002	26.88	30.72	24.96	28.80
952	NASDAQ	INO	Fri, Sep 27, 2002	30.72	30.72	28.80	28.80
951	NASDAQ	INO	Thu, Sep 26, 2002	28.80	32.64	26.88	30.72
950	NASDAQ	INO	Wed, Sep 25, 2002	26.88	28.80	24.96	28.80
949	NASDAQ	INO	Tue, Sep 24, 2002	26.88	28.80	26.88	28.80
948	NASDAQ	INO	Mon, Sep 23, 2002	28.80	30.72	28.80	28.80
947	NASDAQ	INO	Fri, Sep 20, 2002	28.80	30.72	28.80	30.72
946	NASDAQ	INO	Thu, Sep 19, 2002	26.88	30.72	26.88	30.72
945	NASDAQ	INO	Wed, Sep 18, 2002	30.72	30.72	28.80	30.72
944	NASDAQ	INO	Tue, Sep 17, 2002	32.64	34.56	30.72	34.56
943	NASDAQ	INO	Mon, Sep 16, 2002	34.56	34.56	32.64	32.64
942	NASDAQ	INO	Fri, Sep 13, 2002	34.56	38.40	32.64	32.64
941	NASDAQ	INO	Thu, Sep 12, 2002	36.48	38.40	34.56	34.56
940	NASDAQ	INO	Wed, Sep 11, 2002	38.40	40.32	34.56	34.56
939	NASDAQ	INO	Tue, Sep 10, 2002	28.80	40.32	28.80	38.40
938	NASDAQ	INO	Mon, Sep 9, 2002	32.64	32.64	28.80	28.80
937	NASDAQ	INO	Fri, Sep 6, 2002	28.80	32.64	28.80	30.72
936	NASDAQ	INO	Thu, Sep 5, 2002	32.64	32.64	26.88	30.72
935	NASDAQ	INO	Wed, Sep 4, 2002	30.72	32.64	30.72	30.72
934	NASDAQ	INO	Tue, Sep 3, 2002	32.64	32.64	28.80	28.80
933	NASDAQ	INO	Fri, Aug 30, 2002	30.72	32.64	30.72	32.64
932	NASDAQ	INO	Thu, Aug 29, 2002	34.56	34.56	28.80	30.72
931	NASDAQ	INO	Wed, Aug 28, 2002	30.72	34.56	30.72	32.64
930	NASDAQ	INO	Tue, Aug 27, 2002	30.72	30.72	30.72	30.72
929	NASDAQ	INO	Mon, Aug 26, 2002	34.56	34.56	28.80	32.64
928	NASDAQ	INO	Fri, Aug 23, 2002	36.48	38.40	34.56	36.48
927	NASDAQ	INO	Thu, Aug 22, 2002	42.24	42.24	36.48	38.40
926	NASDAQ	INO	Wed, Aug 21, 2002	38.40	38.40	34.56	38.40
925	NASDAQ	INO	Tue, Aug 20, 2002	51.84	51.84	40.32	40.32
924	NASDAQ	INO	Mon, Aug 19, 2002	44.16	44.16	36.48	38.40
923	NASDAQ	INO	Fri, Aug 16, 2002	36.48	49.92	36.48	49.92
922	NASDAQ	INO	Thu, Aug 15, 2002	32.64	38.40	32.64	38.40
921	NASDAQ	INO	Wed, Aug 14, 2002	36.48	38.40	32.64	34.56
920	NASDAQ	INO	Tue, Aug 13, 2002	38.40	38.40	32.64	36.48
919	NASDAQ	INO	Mon, Aug 12, 2002	44.16	48.00	38.40	40.32
918	NASDAQ	INO	Fri, Aug 9, 2002	48.00	51.84	42.24	44.16
917	NASDAQ	INO	Thu, Aug 8, 2002	57.60	61.44	51.84	51.84
916	NASDAQ	INO	Wed, Aug 7, 2002	63.36	65.28	57.60	59.52
915	NASDAQ	INO	Tue, Aug 6, 2002	61.44	67.20	61.44	65.28
914	NASDAQ	INO	Mon, Aug 5, 2002	69.12	69.12	63.36	67.20
913	NASDAQ	INO	Fri, Aug 2, 2002	65.28	67.20	65.28	67.20
912	NASDAQ	INO	Thu, Aug 1, 2002	67.20	67.20	65.28	65.28
911	NASDAQ	INO	Wed, Jul 31, 2002	63.36	69.12	63.36	65.28
910	NASDAQ	INO	Tue, Jul 30, 2002	67.20	69.12	63.36	63.36
909	NASDAQ	INO	Mon, Jul 29, 2002	65.28	71.04	63.36	71.04
908	NASDAQ	INO	Fri, Jul 26, 2002	61.44	71.04	61.44	71.04
907	NASDAQ	INO	Thu, Jul 25, 2002	67.20	74.88	65.28	65.28
906	NASDAQ	INO	Wed, Jul 24, 2002	67.20	74.88	67.20	74.88
905	NASDAQ	INO	Tue, Jul 23, 2002	76.80	78.72	69.12	69.12
904	NASDAQ	INO	Mon, Jul 22, 2002	86.40	86.40	78.72	78.72
903	NASDAQ	INO	Fri, Jul 19, 2002	80.64	82.56	76.80	80.64
902	NASDAQ	INO	Thu, Jul 18, 2002	80.64	84.48	80.64	82.56
901	NASDAQ	INO	Wed, Jul 17, 2002	80.64	88.32	80.64	86.40
900	NASDAQ	INO	Tue, Jul 16, 2002	82.56	90.24	80.64	86.40
899	NASDAQ	INO	Mon, Jul 15, 2002	84.48	90.24	80.64	90.24
898	NASDAQ	INO	Fri, Jul 12, 2002	88.32	90.24	86.40	86.40
897	NASDAQ	INO	Thu, Jul 11, 2002	84.48	92.16	82.56	86.40
896	NASDAQ	INO	Wed, Jul 10, 2002	80.64	84.48	78.72	82.56
895	NASDAQ	INO	Tue, Jul 9, 2002	76.80	82.56	76.80	80.64
894	NASDAQ	INO	Mon, Jul 8, 2002	82.56	82.56	82.56	82.56
893	NASDAQ	INO	Fri, Jul 5, 2002	88.32	88.32	80.64	80.64
892	NASDAQ	INO	Wed, Jul 3, 2002	82.56	88.32	78.72	88.32
891	NASDAQ	INO	Tue, Jul 2, 2002	82.56	86.40	82.56	86.40
890	NASDAQ	INO	Mon, Jul 1, 2002	90.24	90.24	82.56	86.40
889	NASDAQ	INO	Fri, Jun 28, 2002	96.00	99.84	88.32	90.24
888	NASDAQ	INO	Thu, Jun 27, 2002	92.16	96.00	86.40	94.08
887	NASDAQ	INO	Wed, Jun 26, 2002	90.24	94.08	86.40	92.16
886	NASDAQ	INO	Tue, Jun 25, 2002	90.24	94.08	90.24	92.16
885	NASDAQ	INO	Mon, Jun 24, 2002	86.40	88.32	82.56	88.32
884	NASDAQ	INO	Fri, Jun 21, 2002	88.32	90.24	86.40	86.40
883	NASDAQ	INO	Thu, Jun 20, 2002	90.24	92.16	88.32	90.24
882	NASDAQ	INO	Wed, Jun 19, 2002	88.32	88.32	86.40	86.40
881	NASDAQ	INO	Tue, Jun 18, 2002	92.16	94.08	92.16	92.16
880	NASDAQ	INO	Mon, Jun 17, 2002	88.32	88.32	88.32	88.32
879	NASDAQ	INO	Fri, Jun 14, 2002	88.32	92.16	88.32	88.32
878	NASDAQ	INO	Thu, Jun 13, 2002	86.40	86.40	86.40	86.40
877	NASDAQ	INO	Wed, Jun 12, 2002	92.16	96.00	92.16	92.16
876	NASDAQ	INO	Tue, Jun 11, 2002	86.40	94.08	86.40	86.40
875	NASDAQ	INO	Mon, Jun 10, 2002	86.40	94.08	86.40	90.24
874	NASDAQ	INO	Fri, Jun 7, 2002	90.24	94.08	78.72	82.56
873	NASDAQ	INO	Thu, Jun 6, 2002	96.00	96.00	90.24	92.16
872	NASDAQ	INO	Wed, Jun 5, 2002	96.00	99.84	96.00	96.00
871	NASDAQ	INO	Tue, Jun 4, 2002	92.16	99.84	92.16	94.08
870	NASDAQ	INO	Mon, Jun 3, 2002	99.84	99.84	88.32	96.00
869	NASDAQ	INO	Fri, May 31, 2002	96.00	107.52	96.00	101.76
868	NASDAQ	INO	Thu, May 30, 2002	97.92	99.84	90.24	99.84
867	NASDAQ	INO	Wed, May 29, 2002	101.76	105.60	99.84	105.60
866	NASDAQ	INO	Tue, May 28, 2002	105.60	107.52	101.76	105.60
865	NASDAQ	INO	Fri, May 24, 2002	103.68	105.60	101.76	105.60
864	NASDAQ	INO	Thu, May 23, 2002	96.00	101.76	96.00	101.76
863	NASDAQ	INO	Wed, May 22, 2002	99.84	101.76	88.32	90.24
862	NASDAQ	INO	Tue, May 21, 2002	111.36	111.36	103.68	105.60
861	NASDAQ	INO	Mon, May 20, 2002	115.20	115.20	111.36	111.36
860	NASDAQ	INO	Fri, May 17, 2002	107.52	111.36	107.52	109.44
859	NASDAQ	INO	Thu, May 16, 2002	107.52	107.52	101.76	101.76
858	NASDAQ	INO	Wed, May 15, 2002	117.12	117.12	107.52	109.44
857	NASDAQ	INO	Tue, May 14, 2002	115.20	119.04	115.20	115.20
856	NASDAQ	INO	Mon, May 13, 2002	124.80	128.64	115.20	115.20
855	NASDAQ	INO	Fri, May 10, 2002	109.44	122.88	109.44	122.88
854	NASDAQ	INO	Thu, May 9, 2002	107.52	111.36	107.52	111.36
853	NASDAQ	INO	Wed, May 8, 2002	96.00	115.20	96.00	107.52
852	NASDAQ	INO	Tue, May 7, 2002	97.92	97.92	86.40	90.24
851	NASDAQ	INO	Mon, May 6, 2002	90.24	97.92	88.32	97.92
850	NASDAQ	INO	Fri, May 3, 2002	86.40	96.00	86.40	96.00
849	NASDAQ	INO	Thu, May 2, 2002	86.40	86.40	86.40	86.40
848	NASDAQ	INO	Wed, May 1, 2002	86.40	94.08	86.40	88.32
847	NASDAQ	INO	Tue, Apr 30, 2002	86.40	96.00	78.72	86.40
846	NASDAQ	INO	Mon, Apr 29, 2002	86.40	86.40	78.72	80.64
845	NASDAQ	INO	Fri, Apr 26, 2002	76.80	78.72	76.80	78.72
844	NASDAQ	INO	Thu, Apr 25, 2002	76.80	80.64	72.96	78.72
843	NASDAQ	INO	Wed, Apr 24, 2002	82.56	82.56	74.88	76.80
842	NASDAQ	INO	Tue, Apr 23, 2002	90.24	92.16	72.96	82.56
841	NASDAQ	INO	Mon, Apr 22, 2002	96.00	96.00	92.16	92.16
840	NASDAQ	INO	Fri, Apr 19, 2002	96.00	96.00	90.24	92.16
839	NASDAQ	INO	Thu, Apr 18, 2002	94.08	94.08	90.24	90.24
838	NASDAQ	INO	Wed, Apr 17, 2002	92.16	94.08	86.40	90.24
837	NASDAQ	INO	Mon, Apr 15, 2002	88.32	88.32	86.40	88.32
836	NASDAQ	INO	Fri, Apr 12, 2002	88.32	90.24	88.32	88.32
835	NASDAQ	INO	Thu, Apr 11, 2002	92.16	96.00	88.32	88.32
834	NASDAQ	INO	Wed, Apr 10, 2002	94.08	94.08	94.08	94.08
833	NASDAQ	INO	Tue, Apr 9, 2002	96.00	96.00	92.16	94.08
832	NASDAQ	INO	Mon, Apr 8, 2002	94.08	96.00	92.16	96.00
831	NASDAQ	INO	Fri, Apr 5, 2002	103.68	103.68	92.16	96.00
830	NASDAQ	INO	Thu, Apr 4, 2002	97.92	97.92	96.00	96.00
829	NASDAQ	INO	Wed, Apr 3, 2002	97.92	97.92	97.92	97.92
828	NASDAQ	INO	Tue, Apr 2, 2002	97.92	97.92	97.92	97.92
827	NASDAQ	INO	Mon, Apr 1, 2002	103.68	103.68	96.00	96.00
826	NASDAQ	INO	Thu, Mar 28, 2002	105.60	105.60	84.48	99.84
825	NASDAQ	INO	Wed, Mar 27, 2002	107.52	109.44	105.60	105.60
824	NASDAQ	INO	Tue, Mar 26, 2002	105.60	105.60	101.76	105.60
823	NASDAQ	INO	Mon, Mar 25, 2002	103.68	105.60	99.84	99.84
822	NASDAQ	INO	Fri, Mar 22, 2002	105.60	105.60	97.92	97.92
821	NASDAQ	INO	Thu, Mar 21, 2002	109.44	109.44	99.84	99.84
820	NASDAQ	INO	Wed, Mar 20, 2002	94.08	103.68	94.08	103.68
819	NASDAQ	INO	Tue, Mar 19, 2002	107.52	107.52	96.00	96.00
818	NASDAQ	INO	Mon, Mar 18, 2002	115.20	115.20	99.84	105.60
817	NASDAQ	INO	Fri, Mar 15, 2002	96.00	105.60	96.00	105.60
816	NASDAQ	INO	Wed, Mar 13, 2002	99.84	105.60	90.24	90.24
815	NASDAQ	INO	Tue, Mar 12, 2002	99.84	105.60	99.84	105.60
814	NASDAQ	INO	Mon, Mar 11, 2002	103.68	107.52	103.68	105.60
813	NASDAQ	INO	Fri, Mar 8, 2002	97.92	103.68	96.00	101.76
812	NASDAQ	INO	Thu, Mar 7, 2002	107.52	113.28	96.00	101.76
811	NASDAQ	INO	Wed, Mar 6, 2002	111.36	111.36	107.52	107.52
810	NASDAQ	INO	Tue, Mar 5, 2002	115.20	120.96	109.44	120.96
809	NASDAQ	INO	Mon, Mar 4, 2002	105.60	122.88	105.60	109.44
808	NASDAQ	INO	Fri, Mar 1, 2002	109.44	120.96	105.60	105.60
807	NASDAQ	INO	Thu, Feb 28, 2002	96.00	105.60	92.16	99.84
806	NASDAQ	INO	Wed, Feb 27, 2002	92.16	103.68	92.16	96.00
805	NASDAQ	INO	Tue, Feb 26, 2002	82.56	103.68	82.56	103.68
804	NASDAQ	INO	Mon, Feb 25, 2002	111.36	111.36	71.04	86.40
803	NASDAQ	INO	Fri, Feb 22, 2002	120.96	120.96	113.28	120.96
802	NASDAQ	INO	Thu, Feb 21, 2002	126.72	126.72	124.80	124.80
801	NASDAQ	INO	Wed, Feb 20, 2002	115.20	122.88	115.20	122.88
800	NASDAQ	INO	Tue, Feb 19, 2002	113.28	113.28	111.36	113.28
799	NASDAQ	INO	Fri, Feb 15, 2002	115.20	115.20	115.20	115.20
798	NASDAQ	INO	Thu, Feb 14, 2002	117.12	117.12	115.20	117.12
797	NASDAQ	INO	Wed, Feb 13, 2002	119.04	122.88	119.04	119.04
796	NASDAQ	INO	Tue, Feb 12, 2002	120.96	122.88	115.20	119.04
795	NASDAQ	INO	Mon, Feb 11, 2002	115.20	126.72	115.20	115.20
794	NASDAQ	INO	Fri, Feb 8, 2002	136.32	136.32	122.88	122.88
793	NASDAQ	INO	Thu, Feb 7, 2002	126.72	138.24	126.72	136.32
792	NASDAQ	INO	Wed, Feb 6, 2002	124.80	128.64	124.80	128.64
791	NASDAQ	INO	Tue, Feb 5, 2002	134.40	134.40	128.64	128.64
790	NASDAQ	INO	Mon, Feb 4, 2002	140.16	140.16	136.32	136.32
789	NASDAQ	INO	Fri, Feb 1, 2002	140.16	147.84	140.16	147.84
788	NASDAQ	INO	Thu, Jan 31, 2002	138.24	153.60	132.48	149.76
787	NASDAQ	INO	Wed, Jan 30, 2002	142.08	147.84	136.32	140.16
786	NASDAQ	INO	Tue, Jan 29, 2002	153.60	153.60	142.08	142.08
785	NASDAQ	INO	Mon, Jan 28, 2002	163.20	163.20	142.08	142.08
784	NASDAQ	INO	Fri, Jan 25, 2002	153.60	170.88	151.68	163.20
783	NASDAQ	INO	Thu, Jan 24, 2002	153.60	157.44	153.60	157.44
782	NASDAQ	INO	Wed, Jan 23, 2002	149.76	149.76	149.76	149.76
781	NASDAQ	INO	Tue, Jan 22, 2002	144.00	144.00	138.24	138.24
780	NASDAQ	INO	Fri, Jan 18, 2002	140.16	140.16	138.24	138.24
779	NASDAQ	INO	Thu, Jan 17, 2002	144.00	144.00	138.24	138.24
778	NASDAQ	INO	Wed, Jan 16, 2002	138.24	142.08	130.56	142.08
777	NASDAQ	INO	Tue, Jan 15, 2002	138.24	140.16	128.64	140.16
776	NASDAQ	INO	Mon, Jan 14, 2002	142.08	142.08	124.80	136.32
775	NASDAQ	INO	Fri, Jan 11, 2002	138.24	144.00	138.24	138.24
774	NASDAQ	INO	Thu, Jan 10, 2002	144.00	144.00	138.24	140.16
773	NASDAQ	INO	Wed, Jan 9, 2002	132.48	144.00	132.48	136.32
772	NASDAQ	INO	Tue, Jan 8, 2002	132.48	132.48	132.48	132.48
771	NASDAQ	INO	Mon, Jan 7, 2002	132.48	132.48	132.48	132.48
770	NASDAQ	INO	Fri, Jan 4, 2002	134.40	134.40	119.04	132.48
769	NASDAQ	INO	Thu, Jan 3, 2002	132.48	132.48	132.48	132.48
768	NASDAQ	INO	Wed, Jan 2, 2002	122.88	124.80	122.88	124.80
767	NASDAQ	INO	Mon, Dec 31, 2001	132.48	134.40	117.12	122.88
766	NASDAQ	INO	Fri, Dec 28, 2001	115.20	130.56	113.28	130.56
765	NASDAQ	INO	Thu, Dec 27, 2001	107.52	109.44	105.60	105.60
764	NASDAQ	INO	Wed, Dec 26, 2001	103.68	113.28	103.68	105.60
763	NASDAQ	INO	Mon, Dec 24, 2001	105.60	107.52	105.60	105.60
762	NASDAQ	INO	Fri, Dec 21, 2001	105.60	105.60	103.68	105.60
761	NASDAQ	INO	Thu, Dec 20, 2001	113.28	115.20	111.36	113.28
760	NASDAQ	INO	Wed, Dec 19, 2001	117.12	117.12	115.20	115.20
759	NASDAQ	INO	Tue, Dec 18, 2001	115.20	126.72	115.20	115.20
758	NASDAQ	INO	Mon, Dec 17, 2001	124.80	124.80	115.20	115.20
757	NASDAQ	INO	Fri, Dec 14, 2001	134.40	134.40	124.80	124.80
756	NASDAQ	INO	Thu, Dec 13, 2001	147.84	147.84	132.48	144.00
755	NASDAQ	INO	Wed, Dec 12, 2001	138.24	144.00	134.40	134.40
754	NASDAQ	INO	Tue, Dec 11, 2001	132.48	138.24	132.48	132.48
753	NASDAQ	INO	Mon, Dec 10, 2001	134.40	144.00	132.48	132.48
752	NASDAQ	INO	Fri, Dec 7, 2001	138.24	147.84	138.24	144.00
751	NASDAQ	INO	Thu, Dec 6, 2001	144.00	144.00	138.24	138.24
750	NASDAQ	INO	Wed, Dec 5, 2001	124.80	147.84	124.80	144.00
749	NASDAQ	INO	Tue, Dec 4, 2001	138.24	144.00	136.32	144.00
748	NASDAQ	INO	Mon, Dec 3, 2001	147.84	149.76	138.24	145.92
747	NASDAQ	INO	Fri, Nov 30, 2001	174.72	176.64	145.92	155.52
746	NASDAQ	INO	Thu, Nov 29, 2001	147.84	176.64	147.84	172.80
745	NASDAQ	INO	Wed, Nov 28, 2001	138.24	153.60	138.24	147.84
744	NASDAQ	INO	Tue, Nov 27, 2001	115.20	134.40	115.20	134.40
743	NASDAQ	INO	Mon, Nov 26, 2001	136.32	136.32	120.96	128.64
742	NASDAQ	INO	Fri, Nov 23, 2001	117.12	151.68	117.12	134.40
741	NASDAQ	INO	Wed, Nov 21, 2001	120.96	120.96	117.12	117.12
740	NASDAQ	INO	Tue, Nov 20, 2001	128.64	128.64	109.44	120.96
739	NASDAQ	INO	Mon, Nov 19, 2001	134.40	134.40	124.80	134.40
738	NASDAQ	INO	Fri, Nov 16, 2001	103.68	132.48	103.68	132.48
737	NASDAQ	INO	Thu, Nov 15, 2001	96.00	115.20	96.00	105.60
736	NASDAQ	INO	Wed, Nov 14, 2001	96.00	96.00	96.00	96.00
735	NASDAQ	INO	Tue, Nov 13, 2001	97.92	109.44	92.16	92.16
734	NASDAQ	INO	Mon, Nov 12, 2001	92.16	96.00	82.56	96.00
733	NASDAQ	INO	Fri, Nov 9, 2001	76.80	90.24	76.80	90.24
732	NASDAQ	INO	Thu, Nov 8, 2001	86.40	88.32	86.40	86.40
731	NASDAQ	INO	Wed, Nov 7, 2001	92.16	94.08	90.24	90.24
730	NASDAQ	INO	Tue, Nov 6, 2001	76.80	94.08	72.96	94.08
729	NASDAQ	INO	Mon, Nov 5, 2001	76.80	76.80	72.96	72.96
728	NASDAQ	INO	Fri, Nov 2, 2001	72.96	72.96	71.04	72.96
727	NASDAQ	INO	Thu, Nov 1, 2001	74.88	80.64	72.96	72.96
726	NASDAQ	INO	Wed, Oct 31, 2001	76.80	84.48	74.88	74.88
725	NASDAQ	INO	Tue, Oct 30, 2001	78.72	86.40	78.72	78.72
724	NASDAQ	INO	Mon, Oct 29, 2001	86.40	88.32	78.72	82.56
723	NASDAQ	INO	Fri, Oct 26, 2001	90.24	94.08	86.40	86.40
722	NASDAQ	INO	Thu, Oct 25, 2001	80.64	90.24	80.64	88.32
721	NASDAQ	INO	Wed, Oct 24, 2001	86.40	86.40	78.72	80.64
720	NASDAQ	INO	Tue, Oct 23, 2001	84.48	86.40	76.80	86.40
719	NASDAQ	INO	Mon, Oct 22, 2001	80.64	80.64	72.96	76.80
718	NASDAQ	INO	Fri, Oct 19, 2001	86.40	86.40	82.56	86.40
717	NASDAQ	INO	Thu, Oct 18, 2001	86.40	86.40	82.56	86.40
716	NASDAQ	INO	Wed, Oct 17, 2001	96.00	97.92	86.40	96.00
715	NASDAQ	INO	Tue, Oct 16, 2001	97.92	99.84	96.00	96.00
714	NASDAQ	INO	Mon, Oct 15, 2001	96.00	97.92	96.00	97.92
713	NASDAQ	INO	Fri, Oct 12, 2001	96.00	96.00	96.00	96.00
712	NASDAQ	INO	Thu, Oct 11, 2001	97.92	105.60	96.00	96.00
711	NASDAQ	INO	Wed, Oct 10, 2001	105.60	124.80	99.84	105.60
710	NASDAQ	INO	Tue, Oct 9, 2001	99.84	99.84	99.84	99.84
709	NASDAQ	INO	Mon, Oct 8, 2001	99.84	111.36	99.84	111.36
708	NASDAQ	INO	Fri, Oct 5, 2001	96.00	96.00	94.08	94.08
707	NASDAQ	INO	Thu, Oct 4, 2001	107.52	109.44	97.92	109.44
706	NASDAQ	INO	Wed, Oct 3, 2001	113.28	115.20	105.60	105.60
705	NASDAQ	INO	Tue, Oct 2, 2001	105.60	122.88	86.40	96.00
704	NASDAQ	INO	Mon, Oct 1, 2001	97.92	97.92	80.64	82.56
703	NASDAQ	INO	Fri, Sep 28, 2001	76.80	96.00	74.88	88.32
702	NASDAQ	INO	Thu, Sep 27, 2001	76.80	76.80	72.96	76.80
701	NASDAQ	INO	Wed, Sep 26, 2001	82.56	88.32	72.96	84.48
700	NASDAQ	INO	Tue, Sep 25, 2001	86.40	101.76	82.56	82.56
699	NASDAQ	INO	Mon, Sep 24, 2001	96.00	109.44	86.40	86.40
698	NASDAQ	INO	Fri, Sep 21, 2001	82.56	103.68	78.72	101.76
697	NASDAQ	INO	Thu, Sep 20, 2001	96.00	97.92	86.40	86.40
696	NASDAQ	INO	Wed, Sep 19, 2001	111.36	111.36	92.16	96.00
695	NASDAQ	INO	Tue, Sep 18, 2001	105.60	111.36	92.16	105.60
694	NASDAQ	INO	Mon, Sep 17, 2001	90.24	117.12	90.24	92.16
693	NASDAQ	INO	Mon, Sep 10, 2001	115.20	115.20	97.92	97.92
692	NASDAQ	INO	Fri, Sep 7, 2001	113.28	113.28	107.52	113.28
691	NASDAQ	INO	Thu, Sep 6, 2001	120.96	120.96	105.60	105.60
690	NASDAQ	INO	Wed, Sep 5, 2001	134.40	138.24	119.04	119.04
689	NASDAQ	INO	Tue, Sep 4, 2001	134.40	147.84	134.40	142.08
688	NASDAQ	INO	Fri, Aug 31, 2001	136.32	144.00	134.40	134.40
687	NASDAQ	INO	Thu, Aug 30, 2001	149.76	149.76	136.32	136.32
686	NASDAQ	INO	Wed, Aug 29, 2001	157.44	157.44	136.32	144.00
685	NASDAQ	INO	Tue, Aug 28, 2001	147.84	147.84	136.32	138.24
684	NASDAQ	INO	Mon, Aug 27, 2001	144.00	144.00	144.00	144.00
683	NASDAQ	INO	Fri, Aug 24, 2001	144.00	147.84	136.32	147.84
682	NASDAQ	INO	Thu, Aug 23, 2001	138.24	149.76	138.24	147.84
681	NASDAQ	INO	Wed, Aug 22, 2001	153.60	153.60	151.68	151.68
680	NASDAQ	INO	Tue, Aug 21, 2001	153.60	153.60	153.60	153.60
679	NASDAQ	INO	Mon, Aug 20, 2001	155.52	159.36	153.60	153.60
678	NASDAQ	INO	Fri, Aug 17, 2001	153.60	155.52	149.76	155.52
677	NASDAQ	INO	Thu, Aug 16, 2001	153.60	161.28	153.60	153.60
676	NASDAQ	INO	Wed, Aug 15, 2001	153.60	153.60	153.60	153.60
675	NASDAQ	INO	Tue, Aug 14, 2001	163.20	172.80	153.60	153.60
674	NASDAQ	INO	Mon, Aug 13, 2001	172.80	172.80	163.20	170.88
673	NASDAQ	INO	Fri, Aug 10, 2001	149.76	170.88	149.76	170.88
672	NASDAQ	INO	Thu, Aug 9, 2001	153.60	157.44	153.60	157.44
671	NASDAQ	INO	Wed, Aug 8, 2001	167.04	167.04	153.60	155.52
670	NASDAQ	INO	Tue, Aug 7, 2001	165.12	167.04	163.20	167.04
669	NASDAQ	INO	Mon, Aug 6, 2001	168.96	168.96	168.96	168.96
668	NASDAQ	INO	Fri, Aug 3, 2001	172.80	180.48	172.80	172.80
667	NASDAQ	INO	Thu, Aug 2, 2001	184.32	184.32	172.80	178.56
666	NASDAQ	INO	Wed, Aug 1, 2001	176.64	184.32	172.80	184.32
665	NASDAQ	INO	Tue, Jul 31, 2001	174.72	180.48	163.20	172.80
664	NASDAQ	INO	Mon, Jul 30, 2001	172.80	172.80	172.80	172.80
663	NASDAQ	INO	Fri, Jul 27, 2001	176.64	176.64	172.80	172.80
662	NASDAQ	INO	Thu, Jul 26, 2001	163.20	176.64	163.20	174.72
661	NASDAQ	INO	Wed, Jul 25, 2001	170.88	172.80	161.28	172.80
660	NASDAQ	INO	Tue, Jul 24, 2001	176.64	176.64	163.20	163.20
659	NASDAQ	INO	Mon, Jul 23, 2001	182.40	190.08	161.28	182.40
658	NASDAQ	INO	Fri, Jul 20, 2001	182.40	192.00	159.36	182.40
657	NASDAQ	INO	Thu, Jul 19, 2001	188.16	193.92	184.32	186.24
656	NASDAQ	INO	Wed, Jul 18, 2001	188.16	201.60	188.16	190.08
655	NASDAQ	INO	Tue, Jul 17, 2001	192.00	203.52	188.16	192.00
654	NASDAQ	INO	Mon, Jul 16, 2001	193.92	193.92	193.92	193.92
653	NASDAQ	INO	Fri, Jul 13, 2001	218.88	218.88	201.60	209.28
652	NASDAQ	INO	Thu, Jul 12, 2001	201.60	220.80	199.68	220.80
651	NASDAQ	INO	Wed, Jul 11, 2001	220.80	220.80	201.60	201.60
650	NASDAQ	INO	Tue, Jul 10, 2001	203.52	211.20	199.68	211.20
649	NASDAQ	INO	Mon, Jul 9, 2001	220.80	220.80	211.20	216.96
648	NASDAQ	INO	Fri, Jul 6, 2001	213.12	230.40	213.12	220.80
647	NASDAQ	INO	Thu, Jul 5, 2001	230.40	230.40	213.12	224.64
646	NASDAQ	INO	Tue, Jul 3, 2001	259.20	268.80	216.96	230.40
645	NASDAQ	INO	Mon, Jul 2, 2001	251.52	305.28	240.00	249.60
644	NASDAQ	INO	Fri, Jun 29, 2001	201.60	205.44	184.32	192.00
643	NASDAQ	INO	Thu, Jun 28, 2001	209.28	209.28	195.84	195.84
642	NASDAQ	INO	Wed, Jun 27, 2001	220.80	220.80	201.60	209.28
641	NASDAQ	INO	Tue, Jun 26, 2001	192.00	201.60	172.80	201.60
640	NASDAQ	INO	Mon, Jun 25, 2001	197.76	211.20	195.84	195.84
639	NASDAQ	INO	Fri, Jun 22, 2001	199.68	207.36	195.84	195.84
638	NASDAQ	INO	Thu, Jun 21, 2001	199.68	215.04	193.92	193.92
637	NASDAQ	INO	Wed, Jun 20, 2001	192.00	199.68	192.00	199.68
636	NASDAQ	INO	Tue, Jun 19, 2001	211.20	218.88	190.08	192.00
635	NASDAQ	INO	Mon, Jun 18, 2001	230.40	230.40	207.36	211.20
634	NASDAQ	INO	Fri, Jun 15, 2001	226.56	234.24	216.96	234.24
633	NASDAQ	INO	Thu, Jun 14, 2001	249.60	249.60	240.00	240.00
632	NASDAQ	INO	Wed, Jun 13, 2001	240.00	249.60	240.00	249.60
631	NASDAQ	INO	Tue, Jun 12, 2001	230.40	234.24	222.72	234.24
630	NASDAQ	INO	Mon, Jun 11, 2001	234.24	234.24	234.24	234.24
629	NASDAQ	INO	Fri, Jun 8, 2001	249.60	263.04	247.68	247.68
628	NASDAQ	INO	Thu, Jun 7, 2001	238.08	249.60	230.40	249.60
627	NASDAQ	INO	Wed, Jun 6, 2001	238.08	238.08	226.56	226.56
626	NASDAQ	INO	Tue, Jun 5, 2001	230.40	234.24	224.64	234.24
625	NASDAQ	INO	Fri, Jun 1, 2001	234.24	240.00	226.56	238.08
624	NASDAQ	INO	Thu, May 31, 2001	222.72	236.16	222.72	236.16
623	NASDAQ	INO	Wed, May 30, 2001	211.20	230.40	211.20	226.56
622	NASDAQ	INO	Tue, May 29, 2001	240.00	240.00	220.80	230.40
621	NASDAQ	INO	Fri, May 25, 2001	288.00	288.00	259.20	259.20
620	NASDAQ	INO	Thu, May 24, 2001	289.92	293.76	289.92	293.76
619	NASDAQ	INO	Wed, May 23, 2001	293.76	297.60	289.92	289.92
618	NASDAQ	INO	Tue, May 22, 2001	301.44	305.28	295.68	295.68
617	NASDAQ	INO	Mon, May 21, 2001	305.28	307.20	295.68	303.36
616	NASDAQ	INO	Fri, May 18, 2001	303.36	303.36	297.60	297.60
615	NASDAQ	INO	Thu, May 17, 2001	307.20	326.40	299.52	307.20
614	NASDAQ	INO	Wed, May 16, 2001	307.20	307.20	297.60	301.44
613	NASDAQ	INO	Tue, May 15, 2001	316.80	316.80	288.00	312.96
612	NASDAQ	INO	Mon, May 14, 2001	326.40	326.40	307.20	309.12
611	NASDAQ	INO	Fri, May 11, 2001	288.00	326.40	288.00	326.40
610	NASDAQ	INO	Thu, May 10, 2001	270.72	288.00	270.72	284.16
609	NASDAQ	INO	Wed, May 9, 2001	263.04	276.48	263.04	270.72
608	NASDAQ	INO	Tue, May 8, 2001	270.72	276.48	259.20	276.48
607	NASDAQ	INO	Mon, May 7, 2001	284.16	284.16	268.80	268.80
606	NASDAQ	INO	Fri, May 4, 2001	253.44	276.48	253.44	272.64
605	NASDAQ	INO	Thu, May 3, 2001	259.20	261.12	251.52	261.12
604	NASDAQ	INO	Wed, May 2, 2001	266.88	270.72	259.20	259.20
603	NASDAQ	INO	Tue, May 1, 2001	272.64	272.64	261.12	266.88
602	NASDAQ	INO	Mon, Apr 30, 2001	278.40	278.40	261.12	268.80
601	NASDAQ	INO	Fri, Apr 27, 2001	268.80	286.08	268.80	278.40
600	NASDAQ	INO	Thu, Apr 26, 2001	249.60	259.20	249.60	259.20
599	NASDAQ	INO	Wed, Apr 25, 2001	259.20	268.80	240.00	249.60
598	NASDAQ	INO	Tue, Apr 24, 2001	274.56	274.56	259.20	266.88
597	NASDAQ	INO	Mon, Apr 23, 2001	305.28	307.20	220.80	259.20
596	NASDAQ	INO	Fri, Apr 20, 2001	240.00	272.64	240.00	263.04
595	NASDAQ	INO	Thu, Apr 19, 2001	178.56	228.48	178.56	226.56
594	NASDAQ	INO	Wed, Apr 18, 2001	145.92	182.40	145.92	182.40
593	NASDAQ	INO	Tue, Apr 17, 2001	163.20	163.20	159.36	161.28
592	NASDAQ	INO	Mon, Apr 16, 2001	178.56	178.56	165.12	165.12
591	NASDAQ	INO	Thu, Apr 12, 2001	159.36	163.20	159.36	163.20
590	NASDAQ	INO	Wed, Apr 11, 2001	163.20	180.48	151.68	161.28
589	NASDAQ	INO	Tue, Apr 10, 2001	149.76	157.44	149.76	151.68
588	NASDAQ	INO	Mon, Apr 9, 2001	153.60	163.20	147.84	147.84
587	NASDAQ	INO	Fri, Apr 6, 2001	170.88	170.88	153.60	153.60
586	NASDAQ	INO	Thu, Apr 5, 2001	144.00	188.16	144.00	170.88
585	NASDAQ	INO	Wed, Apr 4, 2001	120.96	142.08	120.96	142.08
584	NASDAQ	INO	Tue, Apr 3, 2001	134.40	134.40	117.12	124.80
583	NASDAQ	INO	Mon, Apr 2, 2001	149.76	153.60	134.40	140.16
582	NASDAQ	INO	Fri, Mar 30, 2001	153.60	153.60	144.00	147.84
581	NASDAQ	INO	Thu, Mar 29, 2001	153.60	163.20	149.76	161.28
580	NASDAQ	INO	Wed, Mar 28, 2001	172.80	172.80	153.60	153.60
579	NASDAQ	INO	Tue, Mar 27, 2001	155.52	167.04	155.52	167.04
578	NASDAQ	INO	Mon, Mar 26, 2001	172.80	172.80	163.20	163.20
577	NASDAQ	INO	Fri, Mar 23, 2001	182.40	188.16	163.20	172.80
576	NASDAQ	INO	Thu, Mar 22, 2001	153.60	182.40	96.00	172.80
575	NASDAQ	INO	Wed, Mar 21, 2001	172.80	182.40	144.00	144.00
574	NASDAQ	INO	Tue, Mar 20, 2001	174.72	178.56	159.36	159.36
573	NASDAQ	INO	Mon, Mar 19, 2001	192.00	192.00	170.88	184.32
572	NASDAQ	INO	Fri, Mar 16, 2001	184.32	184.32	182.40	184.32
571	NASDAQ	INO	Thu, Mar 15, 2001	178.56	190.08	178.56	182.40
570	NASDAQ	INO	Wed, Mar 14, 2001	186.24	186.24	178.56	180.48
569	NASDAQ	INO	Tue, Mar 13, 2001	193.92	199.68	184.32	184.32
568	NASDAQ	INO	Mon, Mar 12, 2001	209.28	209.28	195.84	195.84
567	NASDAQ	INO	Fri, Mar 9, 2001	209.28	209.28	207.36	209.28
566	NASDAQ	INO	Thu, Mar 8, 2001	209.28	211.20	209.28	211.20
565	NASDAQ	INO	Wed, Mar 7, 2001	211.20	218.88	211.20	211.20
564	NASDAQ	INO	Tue, Mar 6, 2001	220.80	220.80	211.20	211.20
563	NASDAQ	INO	Mon, Mar 5, 2001	209.28	220.80	209.28	218.88
562	NASDAQ	INO	Fri, Mar 2, 2001	195.84	205.44	195.84	195.84
561	NASDAQ	INO	Thu, Mar 1, 2001	197.76	205.44	195.84	195.84
560	NASDAQ	INO	Wed, Feb 28, 2001	205.44	216.96	197.76	197.76
559	NASDAQ	INO	Tue, Feb 27, 2001	207.36	213.12	197.76	201.60
558	NASDAQ	INO	Mon, Feb 26, 2001	224.64	224.64	207.36	207.36
557	NASDAQ	INO	Fri, Feb 23, 2001	220.80	220.80	213.12	213.12
556	NASDAQ	INO	Thu, Feb 22, 2001	224.64	224.64	211.20	211.20
555	NASDAQ	INO	Wed, Feb 21, 2001	215.04	228.48	205.44	224.64
554	NASDAQ	INO	Tue, Feb 20, 2001	238.08	238.08	213.12	215.04
553	NASDAQ	INO	Fri, Feb 16, 2001	230.40	232.32	220.80	230.40
552	NASDAQ	INO	Thu, Feb 15, 2001	232.32	236.16	230.40	230.40
551	NASDAQ	INO	Wed, Feb 14, 2001	232.32	249.60	232.32	247.68
550	NASDAQ	INO	Tue, Feb 13, 2001	232.32	249.60	232.32	243.84
549	NASDAQ	INO	Mon, Feb 12, 2001	241.92	264.96	241.92	257.28
548	NASDAQ	INO	Fri, Feb 9, 2001	278.40	278.40	240.00	240.00
547	NASDAQ	INO	Thu, Feb 8, 2001	286.08	286.08	259.20	259.20
546	NASDAQ	INO	Wed, Feb 7, 2001	288.00	293.76	272.64	272.64
545	NASDAQ	INO	Tue, Feb 6, 2001	307.20	307.20	272.64	289.92
544	NASDAQ	INO	Mon, Feb 5, 2001	270.72	301.44	270.72	288.00
543	NASDAQ	INO	Fri, Feb 2, 2001	299.52	299.52	268.80	270.72
542	NASDAQ	INO	Thu, Feb 1, 2001	288.00	314.88	288.00	297.60
541	NASDAQ	INO	Wed, Jan 31, 2001	236.16	288.00	236.16	284.16
540	NASDAQ	INO	Tue, Jan 30, 2001	222.72	234.24	222.72	234.24
539	NASDAQ	INO	Mon, Jan 29, 2001	216.96	226.56	216.96	226.56
538	NASDAQ	INO	Fri, Jan 26, 2001	216.00	228.00	216.00	228.00
537	NASDAQ	INO	Thu, Jan 25, 2001	240.00	240.00	228.00	228.00
536	NASDAQ	INO	Wed, Jan 24, 2001	228.00	240.00	216.00	240.00
535	NASDAQ	INO	Tue, Jan 23, 2001	216.00	228.00	204.00	228.00
534	NASDAQ	INO	Mon, Jan 22, 2001	216.00	216.00	204.00	204.00
533	NASDAQ	INO	Fri, Jan 19, 2001	240.00	252.00	216.00	228.00
532	NASDAQ	INO	Thu, Jan 18, 2001	252.00	252.00	216.00	240.00
531	NASDAQ	INO	Wed, Jan 17, 2001	204.00	252.00	204.00	252.00
530	NASDAQ	INO	Tue, Jan 16, 2001	192.00	204.00	192.00	192.00
529	NASDAQ	INO	Fri, Jan 12, 2001	192.00	204.00	180.00	192.00
528	NASDAQ	INO	Thu, Jan 11, 2001	192.00	192.00	180.00	192.00
527	NASDAQ	INO	Wed, Jan 10, 2001	192.00	192.00	180.00	192.00
526	NASDAQ	INO	Tue, Jan 9, 2001	204.00	204.00	180.00	192.00
525	NASDAQ	INO	Mon, Jan 8, 2001	180.00	192.00	180.00	192.00
524	NASDAQ	INO	Fri, Jan 5, 2001	192.00	204.00	180.00	192.00
523	NASDAQ	INO	Thu, Jan 4, 2001	204.00	204.00	180.00	192.00
522	NASDAQ	INO	Wed, Jan 3, 2001	192.00	192.00	180.00	192.00
521	NASDAQ	INO	Tue, Jan 2, 2001	192.00	192.00	180.00	180.00
520	NASDAQ	INO	Fri, Dec 29, 2000	168.00	204.00	168.00	180.00
519	NASDAQ	INO	Thu, Dec 28, 2000	168.00	180.00	168.00	168.00
518	NASDAQ	INO	Wed, Dec 27, 2000	168.00	180.00	168.00	168.00
517	NASDAQ	INO	Tue, Dec 26, 2000	156.00	180.00	156.00	180.00
516	NASDAQ	INO	Fri, Dec 22, 2000	144.00	180.00	144.00	168.00
515	NASDAQ	INO	Thu, Dec 21, 2000	168.00	168.00	144.00	144.00
514	NASDAQ	INO	Wed, Dec 20, 2000	192.00	192.00	168.00	168.00
513	NASDAQ	INO	Tue, Dec 19, 2000	192.00	204.00	180.00	180.00
512	NASDAQ	INO	Mon, Dec 18, 2000	204.00	216.00	192.00	192.00
511	NASDAQ	INO	Fri, Dec 15, 2000	204.00	228.00	204.00	216.00
510	NASDAQ	INO	Thu, Dec 14, 2000	204.00	216.00	204.00	204.00
509	NASDAQ	INO	Wed, Dec 13, 2000	204.00	204.00	192.00	192.00
508	NASDAQ	INO	Tue, Dec 12, 2000	216.00	216.00	204.00	204.00
507	NASDAQ	INO	Mon, Dec 11, 2000	216.00	228.00	216.00	228.00
506	NASDAQ	INO	Fri, Dec 8, 2000	216.00	228.00	204.00	228.00
505	NASDAQ	INO	Thu, Dec 7, 2000	216.00	228.00	216.00	216.00
504	NASDAQ	INO	Wed, Dec 6, 2000	228.00	228.00	216.00	216.00
503	NASDAQ	INO	Tue, Dec 5, 2000	228.00	228.00	216.00	216.00
502	NASDAQ	INO	Mon, Dec 4, 2000	228.00	228.00	228.00	228.00
501	NASDAQ	INO	Fri, Dec 1, 2000	216.00	252.00	204.00	228.00
500	NASDAQ	INO	Thu, Nov 30, 2000	204.00	216.00	192.00	204.00
499	NASDAQ	INO	Wed, Nov 29, 2000	204.00	204.00	192.00	204.00
498	NASDAQ	INO	Tue, Nov 28, 2000	216.00	216.00	204.00	204.00
497	NASDAQ	INO	Mon, Nov 27, 2000	216.00	228.00	216.00	216.00
496	NASDAQ	INO	Fri, Nov 24, 2000	216.00	216.00	216.00	216.00
495	NASDAQ	INO	Wed, Nov 22, 2000	228.00	228.00	204.00	204.00
494	NASDAQ	INO	Tue, Nov 21, 2000	228.00	228.00	216.00	216.00
493	NASDAQ	INO	Mon, Nov 20, 2000	240.00	240.00	228.00	228.00
492	NASDAQ	INO	Fri, Nov 17, 2000	240.00	240.00	228.00	240.00
491	NASDAQ	INO	Thu, Nov 16, 2000	240.00	240.00	240.00	240.00
490	NASDAQ	INO	Wed, Nov 15, 2000	264.00	264.00	240.00	240.00
489	NASDAQ	INO	Tue, Nov 14, 2000	264.00	276.00	252.00	264.00
488	NASDAQ	INO	Mon, Nov 13, 2000	252.00	288.00	228.00	240.00
487	NASDAQ	INO	Fri, Nov 10, 2000	240.00	240.00	228.00	228.00
486	NASDAQ	INO	Thu, Nov 9, 2000	252.00	264.00	240.00	240.00
485	NASDAQ	INO	Wed, Nov 8, 2000	252.00	264.00	240.00	252.00
484	NASDAQ	INO	Tue, Nov 7, 2000	252.00	252.00	228.00	252.00
483	NASDAQ	INO	Mon, Nov 6, 2000	264.00	264.00	240.00	240.00
482	NASDAQ	INO	Fri, Nov 3, 2000	252.00	264.00	252.00	264.00
481	NASDAQ	INO	Thu, Nov 2, 2000	264.00	276.00	252.00	252.00
480	NASDAQ	INO	Wed, Nov 1, 2000	264.00	288.00	252.00	264.00
479	NASDAQ	INO	Tue, Oct 31, 2000	276.00	276.00	264.00	276.00
478	NASDAQ	INO	Mon, Oct 30, 2000	300.00	300.00	276.00	300.00
477	NASDAQ	INO	Fri, Oct 27, 2000	264.00	312.00	264.00	288.00
476	NASDAQ	INO	Thu, Oct 26, 2000	240.00	276.00	228.00	276.00
475	NASDAQ	INO	Wed, Oct 25, 2000	252.00	252.00	228.00	228.00
474	NASDAQ	INO	Tue, Oct 24, 2000	264.00	276.00	252.00	252.00
473	NASDAQ	INO	Mon, Oct 23, 2000	252.00	264.00	252.00	252.00
472	NASDAQ	INO	Fri, Oct 20, 2000	240.00	252.00	228.00	240.00
471	NASDAQ	INO	Thu, Oct 19, 2000	252.00	252.00	216.00	228.00
470	NASDAQ	INO	Wed, Oct 18, 2000	264.00	264.00	192.00	252.00
469	NASDAQ	INO	Tue, Oct 17, 2000	252.00	276.00	240.00	240.00
468	NASDAQ	INO	Mon, Oct 16, 2000	264.00	276.00	252.00	276.00
467	NASDAQ	INO	Fri, Oct 13, 2000	264.00	288.00	264.00	276.00
466	NASDAQ	INO	Thu, Oct 12, 2000	288.00	300.00	252.00	288.00
465	NASDAQ	INO	Wed, Oct 11, 2000	300.00	312.00	288.00	288.00
464	NASDAQ	INO	Tue, Oct 10, 2000	312.00	324.00	300.00	300.00
463	NASDAQ	INO	Mon, Oct 9, 2000	324.00	336.00	312.00	336.00
462	NASDAQ	INO	Fri, Oct 6, 2000	288.00	300.00	276.00	300.00
461	NASDAQ	INO	Thu, Oct 5, 2000	312.00	312.00	264.00	264.00
460	NASDAQ	INO	Wed, Oct 4, 2000	324.00	324.00	300.00	324.00
459	NASDAQ	INO	Tue, Oct 3, 2000	300.00	336.00	300.00	300.00
458	NASDAQ	INO	Mon, Oct 2, 2000	300.00	324.00	288.00	300.00
457	NASDAQ	INO	Fri, Sep 29, 2000	324.00	336.00	300.00	324.00
456	NASDAQ	INO	Thu, Sep 28, 2000	336.00	336.00	312.00	336.00
455	NASDAQ	INO	Wed, Sep 27, 2000	336.00	336.00	312.00	312.00
454	NASDAQ	INO	Tue, Sep 26, 2000	348.00	348.00	324.00	324.00
453	NASDAQ	INO	Mon, Sep 25, 2000	348.00	372.00	336.00	348.00
452	NASDAQ	INO	Fri, Sep 22, 2000	360.00	372.00	360.00	360.00
451	NASDAQ	INO	Thu, Sep 21, 2000	384.00	384.00	372.00	372.00
450	NASDAQ	INO	Wed, Sep 20, 2000	384.00	396.00	372.00	396.00
449	NASDAQ	INO	Tue, Sep 19, 2000	432.00	432.00	384.00	384.00
448	NASDAQ	INO	Mon, Sep 18, 2000	432.00	444.00	408.00	408.00
447	NASDAQ	INO	Fri, Sep 15, 2000	456.00	456.00	432.00	456.00
446	NASDAQ	INO	Thu, Sep 14, 2000	456.00	456.00	420.00	444.00
445	NASDAQ	INO	Wed, Sep 13, 2000	432.00	444.00	408.00	432.00
444	NASDAQ	INO	Tue, Sep 12, 2000	432.00	456.00	420.00	444.00
443	NASDAQ	INO	Mon, Sep 11, 2000	432.00	444.00	396.00	408.00
442	NASDAQ	INO	Fri, Sep 8, 2000	444.00	444.00	408.00	408.00
441	NASDAQ	INO	Thu, Sep 7, 2000	456.00	456.00	420.00	432.00
440	NASDAQ	INO	Wed, Sep 6, 2000	480.00	480.00	444.00	444.00
439	NASDAQ	INO	Tue, Sep 5, 2000	480.00	480.00	456.00	468.00
438	NASDAQ	INO	Fri, Sep 1, 2000	432.00	480.00	408.00	468.00
437	NASDAQ	INO	Thu, Aug 31, 2000	384.00	432.00	372.00	432.00
436	NASDAQ	INO	Wed, Aug 30, 2000	384.00	384.00	348.00	372.00
435	NASDAQ	INO	Tue, Aug 29, 2000	408.00	408.00	348.00	360.00
434	NASDAQ	INO	Mon, Aug 28, 2000	312.00	396.00	312.00	384.00
433	NASDAQ	INO	Fri, Aug 25, 2000	300.00	300.00	276.00	288.00
432	NASDAQ	INO	Thu, Aug 24, 2000	300.00	300.00	288.00	288.00
431	NASDAQ	INO	Wed, Aug 23, 2000	312.00	312.00	288.00	288.00
430	NASDAQ	INO	Tue, Aug 22, 2000	312.00	312.00	288.00	288.00
429	NASDAQ	INO	Mon, Aug 21, 2000	288.00	300.00	276.00	300.00
428	NASDAQ	INO	Fri, Aug 18, 2000	312.00	312.00	288.00	300.00
427	NASDAQ	INO	Thu, Aug 17, 2000	288.00	312.00	276.00	300.00
426	NASDAQ	INO	Wed, Aug 16, 2000	276.00	300.00	276.00	288.00
425	NASDAQ	INO	Tue, Aug 15, 2000	264.00	288.00	264.00	276.00
424	NASDAQ	INO	Mon, Aug 14, 2000	288.00	288.00	264.00	276.00
423	NASDAQ	INO	Fri, Aug 11, 2000	264.00	288.00	264.00	264.00
422	NASDAQ	INO	Thu, Aug 10, 2000	276.00	276.00	264.00	264.00
421	NASDAQ	INO	Wed, Aug 9, 2000	300.00	300.00	276.00	276.00
420	NASDAQ	INO	Tue, Aug 8, 2000	312.00	324.00	288.00	288.00
419	NASDAQ	INO	Mon, Aug 7, 2000	348.00	360.00	312.00	312.00
418	NASDAQ	INO	Fri, Aug 4, 2000	348.00	348.00	300.00	324.00
417	NASDAQ	INO	Thu, Aug 3, 2000	264.00	336.00	240.00	324.00
416	NASDAQ	INO	Wed, Aug 2, 2000	252.00	252.00	228.00	252.00
415	NASDAQ	INO	Tue, Aug 1, 2000	252.00	252.00	228.00	240.00
414	NASDAQ	INO	Mon, Jul 31, 2000	276.00	276.00	240.00	240.00
413	NASDAQ	INO	Fri, Jul 28, 2000	276.00	288.00	252.00	264.00
412	NASDAQ	INO	Thu, Jul 27, 2000	480.00	480.00	240.00	252.00
411	NASDAQ	INO	Wed, Jul 26, 2000	576.00	576.00	552.00	564.00
410	NASDAQ	INO	Tue, Jul 25, 2000	552.00	576.00	552.00	564.00
409	NASDAQ	INO	Mon, Jul 24, 2000	600.00	600.00	552.00	576.00
408	NASDAQ	INO	Fri, Jul 21, 2000	600.00	600.00	576.00	576.00
407	NASDAQ	INO	Thu, Jul 20, 2000	576.00	600.00	552.00	600.00
406	NASDAQ	INO	Wed, Jul 19, 2000	552.00	576.00	552.00	564.00
405	NASDAQ	INO	Tue, Jul 18, 2000	552.00	564.00	540.00	540.00
404	NASDAQ	INO	Mon, Jul 17, 2000	588.00	588.00	564.00	576.00
403	NASDAQ	INO	Fri, Jul 14, 2000	600.00	600.00	576.00	588.00
402	NASDAQ	INO	Thu, Jul 13, 2000	612.00	612.00	588.00	588.00
401	NASDAQ	INO	Wed, Jul 12, 2000	636.00	648.00	612.00	624.00
400	NASDAQ	INO	Tue, Jul 11, 2000	600.00	648.00	600.00	612.00
399	NASDAQ	INO	Mon, Jul 10, 2000	576.00	624.00	576.00	588.00
398	NASDAQ	INO	Fri, Jul 7, 2000	612.00	612.00	564.00	576.00
397	NASDAQ	INO	Thu, Jul 6, 2000	588.00	624.00	588.00	600.00
396	NASDAQ	INO	Wed, Jul 5, 2000	588.00	636.00	588.00	600.00
395	NASDAQ	INO	Mon, Jul 3, 2000	612.00	612.00	564.00	576.00
394	NASDAQ	INO	Fri, Jun 30, 2000	576.00	612.00	564.00	588.00
393	NASDAQ	INO	Thu, Jun 29, 2000	576.00	600.00	564.00	576.00
392	NASDAQ	INO	Wed, Jun 28, 2000	648.00	648.00	564.00	588.00
391	NASDAQ	INO	Tue, Jun 27, 2000	612.00	648.00	612.00	624.00
390	NASDAQ	INO	Mon, Jun 26, 2000	672.00	672.00	624.00	624.00
389	NASDAQ	INO	Fri, Jun 23, 2000	660.00	660.00	624.00	648.00
388	NASDAQ	INO	Thu, Jun 22, 2000	648.00	708.00	648.00	684.00
387	NASDAQ	INO	Wed, Jun 21, 2000	648.00	696.00	636.00	672.00
386	NASDAQ	INO	Tue, Jun 20, 2000	600.00	636.00	588.00	624.00
385	NASDAQ	INO	Mon, Jun 19, 2000	588.00	624.00	588.00	600.00
384	NASDAQ	INO	Fri, Jun 16, 2000	660.00	660.00	588.00	612.00
383	NASDAQ	INO	Thu, Jun 15, 2000	660.00	660.00	636.00	636.00
382	NASDAQ	INO	Wed, Jun 14, 2000	696.00	696.00	648.00	648.00
381	NASDAQ	INO	Tue, Jun 13, 2000	672.00	696.00	672.00	696.00
380	NASDAQ	INO	Mon, Jun 12, 2000	720.00	720.00	672.00	684.00
379	NASDAQ	INO	Fri, Jun 9, 2000	696.00	768.00	696.00	720.00
378	NASDAQ	INO	Thu, Jun 8, 2000	744.00	744.00	708.00	720.00
377	NASDAQ	INO	Wed, Jun 7, 2000	768.00	768.00	720.00	744.00
376	NASDAQ	INO	Tue, Jun 6, 2000	732.00	780.00	732.00	768.00
375	NASDAQ	INO	Mon, Jun 5, 2000	720.00	732.00	660.00	732.00
374	NASDAQ	INO	Fri, Jun 2, 2000	672.00	720.00	648.00	696.00
373	NASDAQ	INO	Thu, Jun 1, 2000	672.00	672.00	624.00	660.00
372	NASDAQ	INO	Wed, May 31, 2000	624.00	660.00	624.00	648.00
371	NASDAQ	INO	Tue, May 30, 2000	696.00	696.00	600.00	600.00
370	NASDAQ	INO	Fri, May 26, 2000	648.00	720.00	636.00	696.00
369	NASDAQ	INO	Thu, May 25, 2000	660.00	696.00	636.00	636.00
368	NASDAQ	INO	Wed, May 24, 2000	708.00	720.00	648.00	684.00
367	NASDAQ	INO	Tue, May 23, 2000	756.00	768.00	720.00	720.00
366	NASDAQ	INO	Mon, May 22, 2000	744.00	780.00	732.00	756.00
365	NASDAQ	INO	Fri, May 19, 2000	756.00	780.00	756.00	768.00
364	NASDAQ	INO	Thu, May 18, 2000	792.00	804.00	768.00	792.00
363	NASDAQ	INO	Wed, May 17, 2000	792.00	816.00	768.00	780.00
362	NASDAQ	INO	Tue, May 16, 2000	768.00	828.00	768.00	828.00
361	NASDAQ	INO	Mon, May 15, 2000	804.00	816.00	744.00	768.00
360	NASDAQ	INO	Fri, May 12, 2000	720.00	840.00	720.00	792.00
359	NASDAQ	INO	Thu, May 11, 2000	732.00	744.00	720.00	744.00
358	NASDAQ	INO	Wed, May 10, 2000	768.00	768.00	720.00	744.00
357	NASDAQ	INO	Tue, May 9, 2000	768.00	780.00	744.00	744.00
356	NASDAQ	INO	Mon, May 8, 2000	792.00	792.00	756.00	768.00
355	NASDAQ	INO	Fri, May 5, 2000	792.00	864.00	792.00	804.00
354	NASDAQ	INO	Thu, May 4, 2000	864.00	864.00	792.00	816.00
353	NASDAQ	INO	Wed, May 3, 2000	936.00	960.00	876.00	900.00
352	NASDAQ	INO	Tue, May 2, 2000	960.00	1032.00	960.00	972.00
351	NASDAQ	INO	Mon, May 1, 2000	876.00	984.00	876.00	984.00
350	NASDAQ	INO	Fri, Apr 28, 2000	888.00	912.00	828.00	864.00
349	NASDAQ	INO	Thu, Apr 27, 2000	816.00	876.00	804.00	864.00
348	NASDAQ	INO	Wed, Apr 26, 2000	840.00	852.00	804.00	804.00
347	NASDAQ	INO	Tue, Apr 25, 2000	852.00	852.00	816.00	840.00
346	NASDAQ	INO	Mon, Apr 24, 2000	828.00	840.00	780.00	780.00
345	NASDAQ	INO	Thu, Apr 20, 2000	816.00	936.00	804.00	804.00
344	NASDAQ	INO	Wed, Apr 19, 2000	852.00	888.00	792.00	792.00
343	NASDAQ	INO	Tue, Apr 18, 2000	696.00	816.00	696.00	780.00
342	NASDAQ	INO	Mon, Apr 17, 2000	768.00	864.00	636.00	672.00
341	NASDAQ	INO	Fri, Apr 14, 2000	888.00	888.00	792.00	804.00
340	NASDAQ	INO	Thu, Apr 13, 2000	984.00	996.00	888.00	900.00
339	NASDAQ	INO	Wed, Apr 12, 2000	1044.00	1080.00	936.00	936.00
338	NASDAQ	INO	Tue, Apr 11, 2000	1056.00	1104.00	1044.00	1044.00
337	NASDAQ	INO	Mon, Apr 10, 2000	1104.00	1176.00	1044.00	1056.00
336	NASDAQ	INO	Fri, Apr 7, 2000	1200.00	1272.00	1116.00	1116.00
335	NASDAQ	INO	Thu, Apr 6, 2000	1080.00	1320.00	1068.00	1188.00
334	NASDAQ	INO	Wed, Apr 5, 2000	996.00	1140.00	972.00	1008.00
333	NASDAQ	INO	Tue, Apr 4, 2000	1188.00	1200.00	1020.00	1056.00
332	NASDAQ	INO	Mon, Apr 3, 2000	1200.00	1200.00	1152.00	1152.00
331	NASDAQ	INO	Fri, Mar 31, 2000	1128.00	1224.00	1080.00	1176.00
330	NASDAQ	INO	Thu, Mar 30, 2000	1152.00	1152.00	1032.00	1116.00
329	NASDAQ	INO	Wed, Mar 29, 2000	1224.00	1224.00	1164.00	1188.00
328	NASDAQ	INO	Tue, Mar 28, 2000	1176.00	1212.00	1176.00	1176.00
327	NASDAQ	INO	Mon, Mar 27, 2000	1272.00	1272.00	1152.00	1188.00
326	NASDAQ	INO	Fri, Mar 24, 2000	1368.00	1368.00	1260.00	1284.00
325	NASDAQ	INO	Thu, Mar 23, 2000	1380.00	1392.00	1272.00	1320.00
324	NASDAQ	INO	Wed, Mar 22, 2000	1092.00	1392.00	1092.00	1356.00
323	NASDAQ	INO	Tue, Mar 21, 2000	1152.00	1260.00	996.00	1056.00
322	NASDAQ	INO	Mon, Mar 20, 2000	1344.00	1380.00	1152.00	1200.00
321	NASDAQ	INO	Fri, Mar 17, 2000	1428.00	1488.00	1320.00	1344.00
320	NASDAQ	INO	Thu, Mar 16, 2000	1356.00	1428.00	1284.00	1368.00
319	NASDAQ	INO	Wed, Mar 15, 2000	1416.00	1464.00	1260.00	1356.00
318	NASDAQ	INO	Tue, Mar 14, 2000	1596.00	1668.00	1428.00	1428.00
317	NASDAQ	INO	Mon, Mar 13, 2000	1728.00	1740.00	1512.00	1548.00
316	NASDAQ	INO	Fri, Mar 10, 2000	1764.00	1920.00	1728.00	1776.00
315	NASDAQ	INO	Thu, Mar 9, 2000	1740.00	1860.00	1680.00	1728.00
314	NASDAQ	INO	Wed, Mar 8, 2000	1908.00	1908.00	1680.00	1728.00
313	NASDAQ	INO	Tue, Mar 7, 2000	2100.00	2112.00	1872.00	1896.00
312	NASDAQ	INO	Mon, Mar 6, 2000	2304.00	2352.00	2016.00	2100.00
311	NASDAQ	INO	Fri, Mar 3, 2000	1812.00	2304.00	1800.00	2292.00
310	NASDAQ	INO	Thu, Mar 2, 2000	1812.00	1860.00	1644.00	1776.00
309	NASDAQ	INO	Wed, Mar 1, 2000	1440.00	1824.00	1392.00	1716.00
308	NASDAQ	INO	Tue, Feb 29, 2000	1392.00	1464.00	1344.00	1416.00
307	NASDAQ	INO	Mon, Feb 28, 2000	1440.00	1464.00	1368.00	1392.00
306	NASDAQ	INO	Fri, Feb 25, 2000	1200.00	1428.00	1116.00	1392.00
305	NASDAQ	INO	Thu, Feb 24, 2000	1332.00	1332.00	1152.00	1200.00
304	NASDAQ	INO	Wed, Feb 23, 2000	1440.00	1476.00	1272.00	1344.00
303	NASDAQ	INO	Tue, Feb 22, 2000	1704.00	1704.00	1368.00	1452.00
302	NASDAQ	INO	Fri, Feb 18, 2000	1956.00	1956.00	1584.00	1704.00
301	NASDAQ	INO	Thu, Feb 17, 2000	2016.00	2016.00	1848.00	1956.00
300	NASDAQ	INO	Wed, Feb 16, 2000	1812.00	1908.00	1608.00	1764.00
299	NASDAQ	INO	Tue, Feb 15, 2000	1620.00	1728.00	1404.00	1728.00
298	NASDAQ	INO	Mon, Feb 14, 2000	1080.00	1476.00	1056.00	1464.00
297	NASDAQ	INO	Fri, Feb 11, 2000	1056.00	1104.00	1008.00	1032.00
296	NASDAQ	INO	Thu, Feb 10, 2000	1044.00	1044.00	936.00	960.00
295	NASDAQ	INO	Wed, Feb 9, 2000	1068.00	1080.00	960.00	1020.00
294	NASDAQ	INO	Tue, Feb 8, 2000	816.00	1068.00	816.00	1068.00
293	NASDAQ	INO	Mon, Feb 7, 2000	804.00	816.00	804.00	816.00
292	NASDAQ	INO	Fri, Feb 4, 2000	852.00	852.00	792.00	792.00
291	NASDAQ	INO	Thu, Feb 3, 2000	768.00	840.00	768.00	828.00
290	NASDAQ	INO	Wed, Feb 2, 2000	684.00	720.00	684.00	720.00
289	NASDAQ	INO	Tue, Feb 1, 2000	636.00	684.00	636.00	672.00
288	NASDAQ	INO	Mon, Jan 31, 2000	636.00	660.00	624.00	660.00
287	NASDAQ	INO	Fri, Jan 28, 2000	648.00	672.00	636.00	636.00
286	NASDAQ	INO	Thu, Jan 27, 2000	696.00	708.00	672.00	672.00
285	NASDAQ	INO	Wed, Jan 26, 2000	708.00	708.00	684.00	684.00
284	NASDAQ	INO	Tue, Jan 25, 2000	696.00	708.00	684.00	708.00
283	NASDAQ	INO	Mon, Jan 24, 2000	696.00	720.00	672.00	696.00
282	NASDAQ	INO	Fri, Jan 21, 2000	612.00	696.00	600.00	672.00
281	NASDAQ	INO	Thu, Jan 20, 2000	600.00	612.00	576.00	612.00
280	NASDAQ	INO	Wed, Jan 19, 2000	744.00	744.00	564.00	612.00
279	NASDAQ	INO	Tue, Jan 18, 2000	756.00	768.00	720.00	720.00
278	NASDAQ	INO	Fri, Jan 14, 2000	780.00	804.00	744.00	744.00
277	NASDAQ	INO	Thu, Jan 13, 2000	684.00	792.00	672.00	780.00
276	NASDAQ	INO	Wed, Jan 12, 2000	816.00	816.00	732.00	735.00
275	NASDAQ	INO	Tue, Jan 11, 2000	636.00	816.00	636.00	792.00
274	NASDAQ	INO	Mon, Jan 10, 2000	624.00	648.00	612.00	636.00
273	NASDAQ	INO	Fri, Jan 7, 2000	600.00	624.00	588.00	612.00
272	NASDAQ	INO	Thu, Jan 6, 2000	600.00	624.00	576.00	576.00
271	NASDAQ	INO	Wed, Jan 5, 2000	588.00	588.00	564.00	588.00
270	NASDAQ	INO	Tue, Jan 4, 2000	624.00	624.00	588.00	600.00
269	NASDAQ	INO	Mon, Jan 3, 2000	624.00	648.00	624.00	648.00
268	NASDAQ	INO	Fri, Dec 31, 1999	612.00	624.00	612.00	624.00
267	NASDAQ	INO	Thu, Dec 30, 1999	624.00	624.00	600.00	612.00
266	NASDAQ	INO	Wed, Dec 29, 1999	600.00	648.00	600.00	624.00
265	NASDAQ	INO	Tue, Dec 28, 1999	612.00	624.00	576.00	576.00
264	NASDAQ	INO	Mon, Dec 27, 1999	576.00	648.00	576.00	612.00
263	NASDAQ	INO	Thu, Dec 23, 1999	588.00	588.00	564.00	588.00
262	NASDAQ	INO	Wed, Dec 22, 1999	672.00	672.00	588.00	588.00
261	NASDAQ	INO	Tue, Dec 21, 1999	564.00	672.00	564.00	672.00
260	NASDAQ	INO	Mon, Dec 20, 1999	564.00	576.00	564.00	576.00
259	NASDAQ	INO	Fri, Dec 17, 1999	588.00	588.00	552.00	564.00
258	NASDAQ	INO	Thu, Dec 16, 1999	576.00	576.00	540.00	576.00
257	NASDAQ	INO	Wed, Dec 15, 1999	540.00	552.00	540.00	552.00
256	NASDAQ	INO	Tue, Dec 14, 1999	540.00	540.00	540.00	540.00
255	NASDAQ	INO	Mon, Dec 13, 1999	540.00	564.00	540.00	540.00
254	NASDAQ	INO	Fri, Dec 10, 1999	540.00	540.00	540.00	540.00
253	NASDAQ	INO	Thu, Dec 9, 1999	540.00	564.00	540.00	540.00
252	NASDAQ	INO	Wed, Dec 8, 1999	564.00	576.00	552.00	576.00
251	NASDAQ	INO	Tue, Dec 7, 1999	564.00	576.00	552.00	576.00
250	NASDAQ	INO	Mon, Dec 6, 1999	540.00	552.00	540.00	552.00
249	NASDAQ	INO	Fri, Dec 3, 1999	540.00	564.00	540.00	540.00
248	NASDAQ	INO	Thu, Dec 2, 1999	528.00	564.00	528.00	540.00
247	NASDAQ	INO	Wed, Dec 1, 1999	564.00	564.00	540.00	540.00
246	NASDAQ	INO	Tue, Nov 30, 1999	540.00	576.00	540.00	552.00
245	NASDAQ	INO	Mon, Nov 29, 1999	552.00	564.00	552.00	564.00
244	NASDAQ	INO	Fri, Nov 26, 1999	576.00	576.00	564.00	576.00
243	NASDAQ	INO	Wed, Nov 24, 1999	564.00	564.00	552.00	552.00
242	NASDAQ	INO	Tue, Nov 23, 1999	588.00	588.00	564.00	576.00
241	NASDAQ	INO	Mon, Nov 22, 1999	576.00	576.00	576.00	576.00
240	NASDAQ	INO	Fri, Nov 19, 1999	600.00	600.00	576.00	588.00
239	NASDAQ	INO	Thu, Nov 18, 1999	576.00	600.00	576.00	588.00
238	NASDAQ	INO	Wed, Nov 17, 1999	588.00	588.00	564.00	576.00
237	NASDAQ	INO	Tue, Nov 16, 1999	588.00	612.00	588.00	600.00
236	NASDAQ	INO	Mon, Nov 15, 1999	600.00	600.00	576.00	600.00
235	NASDAQ	INO	Fri, Nov 12, 1999	576.00	600.00	552.00	588.00
234	NASDAQ	INO	Thu, Nov 11, 1999	552.00	576.00	540.00	564.00
233	NASDAQ	INO	Wed, Nov 10, 1999	576.00	576.00	552.00	576.00
232	NASDAQ	INO	Tue, Nov 9, 1999	552.00	552.00	540.00	540.00
231	NASDAQ	INO	Mon, Nov 8, 1999	528.00	552.00	528.00	552.00
230	NASDAQ	INO	Fri, Nov 5, 1999	540.00	564.00	528.00	528.00
229	NASDAQ	INO	Thu, Nov 4, 1999	552.00	564.00	540.00	564.00
228	NASDAQ	INO	Wed, Nov 3, 1999	576.00	576.00	516.00	540.00
227	NASDAQ	INO	Tue, Nov 2, 1999	576.00	600.00	564.00	588.00
226	NASDAQ	INO	Mon, Nov 1, 1999	600.00	600.00	576.00	600.00
225	NASDAQ	INO	Fri, Oct 29, 1999	540.00	600.00	540.00	600.00
224	NASDAQ	INO	Thu, Oct 28, 1999	552.00	576.00	540.00	540.00
223	NASDAQ	INO	Wed, Oct 27, 1999	576.00	576.00	528.00	552.00
222	NASDAQ	INO	Tue, Oct 26, 1999	540.00	564.00	540.00	564.00
221	NASDAQ	INO	Mon, Oct 25, 1999	552.00	564.00	540.00	564.00
220	NASDAQ	INO	Fri, Oct 22, 1999	528.00	564.00	528.00	564.00
219	NASDAQ	INO	Thu, Oct 21, 1999	564.00	564.00	540.00	564.00
218	NASDAQ	INO	Wed, Oct 20, 1999	576.00	576.00	540.00	552.00
217	NASDAQ	INO	Tue, Oct 19, 1999	528.00	564.00	528.00	552.00
216	NASDAQ	INO	Mon, Oct 18, 1999	516.00	540.00	516.00	540.00
215	NASDAQ	INO	Fri, Oct 15, 1999	516.00	516.00	516.00	516.00
214	NASDAQ	INO	Thu, Oct 14, 1999	564.00	564.00	516.00	516.00
213	NASDAQ	INO	Wed, Oct 13, 1999	576.00	576.00	552.00	552.00
212	NASDAQ	INO	Tue, Oct 12, 1999	612.00	612.00	552.00	588.00
211	NASDAQ	INO	Mon, Oct 11, 1999	612.00	612.00	588.00	588.00
210	NASDAQ	INO	Fri, Oct 8, 1999	612.00	624.00	588.00	588.00
209	NASDAQ	INO	Thu, Oct 7, 1999	636.00	636.00	588.00	636.00
208	NASDAQ	INO	Wed, Oct 6, 1999	624.00	636.00	612.00	636.00
207	NASDAQ	INO	Tue, Oct 5, 1999	648.00	672.00	624.00	624.00
206	NASDAQ	INO	Mon, Oct 4, 1999	672.00	672.00	672.00	672.00
205	NASDAQ	INO	Fri, Oct 1, 1999	696.00	708.00	672.00	672.00
204	NASDAQ	INO	Thu, Sep 30, 1999	684.00	696.00	672.00	684.00
203	NASDAQ	INO	Wed, Sep 29, 1999	708.00	708.00	684.00	696.00
202	NASDAQ	INO	Tue, Sep 28, 1999	720.00	744.00	696.00	696.00
201	NASDAQ	INO	Mon, Sep 27, 1999	684.00	720.00	684.00	720.00
200	NASDAQ	INO	Fri, Sep 24, 1999	696.00	696.00	684.00	684.00
199	NASDAQ	INO	Thu, Sep 23, 1999	648.00	720.00	648.00	696.00
198	NASDAQ	INO	Wed, Sep 22, 1999	732.00	732.00	648.00	672.00
197	NASDAQ	INO	Tue, Sep 21, 1999	720.00	720.00	696.00	708.00
196	NASDAQ	INO	Mon, Sep 20, 1999	756.00	756.00	708.00	744.00
195	NASDAQ	INO	Fri, Sep 17, 1999	732.00	756.00	720.00	732.00
194	NASDAQ	INO	Thu, Sep 16, 1999	708.00	720.00	708.00	708.00
193	NASDAQ	INO	Wed, Sep 15, 1999	708.00	756.00	696.00	708.00
192	NASDAQ	INO	Tue, Sep 14, 1999	744.00	744.00	684.00	708.00
191	NASDAQ	INO	Mon, Sep 13, 1999	744.00	744.00	708.00	720.00
190	NASDAQ	INO	Fri, Sep 10, 1999	672.00	792.00	648.00	744.00
189	NASDAQ	INO	Thu, Sep 9, 1999	648.00	660.00	648.00	648.00
188	NASDAQ	INO	Wed, Sep 8, 1999	600.00	624.00	576.00	624.00
187	NASDAQ	INO	Tue, Sep 7, 1999	600.00	600.00	576.00	588.00
186	NASDAQ	INO	Fri, Sep 3, 1999	564.00	600.00	564.00	576.00
185	NASDAQ	INO	Thu, Sep 2, 1999	552.00	564.00	552.00	552.00
184	NASDAQ	INO	Wed, Sep 1, 1999	516.00	540.00	516.00	528.00
183	NASDAQ	INO	Tue, Aug 31, 1999	516.00	528.00	504.00	516.00
182	NASDAQ	INO	Mon, Aug 30, 1999	516.00	528.00	492.00	516.00
181	NASDAQ	INO	Fri, Aug 27, 1999	480.00	504.00	468.00	504.00
180	NASDAQ	INO	Thu, Aug 26, 1999	504.00	516.00	492.00	492.00
179	NASDAQ	INO	Wed, Aug 25, 1999	480.00	504.00	468.00	480.00
178	NASDAQ	INO	Tue, Aug 24, 1999	468.00	504.00	468.00	480.00
177	NASDAQ	INO	Mon, Aug 23, 1999	516.00	540.00	480.00	480.00
176	NASDAQ	INO	Fri, Aug 20, 1999	528.00	528.00	504.00	528.00
175	NASDAQ	INO	Thu, Aug 19, 1999	540.00	540.00	516.00	528.00
174	NASDAQ	INO	Wed, Aug 18, 1999	480.00	528.00	480.00	528.00
173	NASDAQ	INO	Tue, Aug 17, 1999	504.00	516.00	480.00	504.00
172	NASDAQ	INO	Mon, Aug 16, 1999	528.00	528.00	480.00	480.00
171	NASDAQ	INO	Fri, Aug 13, 1999	468.00	528.00	468.00	504.00
170	NASDAQ	INO	Thu, Aug 12, 1999	456.00	456.00	432.00	444.00
169	NASDAQ	INO	Wed, Aug 11, 1999	480.00	480.00	444.00	456.00
168	NASDAQ	INO	Tue, Aug 10, 1999	468.00	468.00	444.00	468.00
167	NASDAQ	INO	Mon, Aug 9, 1999	456.00	456.00	432.00	444.00
166	NASDAQ	INO	Fri, Aug 6, 1999	492.00	492.00	456.00	456.00
165	NASDAQ	INO	Thu, Aug 5, 1999	480.00	480.00	468.00	468.00
164	NASDAQ	INO	Wed, Aug 4, 1999	492.00	504.00	468.00	480.00
163	NASDAQ	INO	Tue, Aug 3, 1999	552.00	552.00	492.00	504.00
162	NASDAQ	INO	Mon, Aug 2, 1999	516.00	576.00	516.00	552.00
161	NASDAQ	INO	Fri, Jul 30, 1999	516.00	516.00	504.00	504.00
160	NASDAQ	INO	Thu, Jul 29, 1999	516.00	516.00	492.00	516.00
159	NASDAQ	INO	Wed, Jul 28, 1999	540.00	564.00	540.00	564.00
158	NASDAQ	INO	Tue, Jul 27, 1999	576.00	576.00	540.00	564.00
157	NASDAQ	INO	Mon, Jul 26, 1999	552.00	588.00	528.00	564.00
156	NASDAQ	INO	Fri, Jul 23, 1999	552.00	576.00	528.00	552.00
155	NASDAQ	INO	Thu, Jul 22, 1999	516.00	528.00	516.00	528.00
154	NASDAQ	INO	Wed, Jul 21, 1999	516.00	516.00	516.00	516.00
153	NASDAQ	INO	Tue, Jul 20, 1999	504.00	516.00	492.00	492.00
152	NASDAQ	INO	Mon, Jul 19, 1999	540.00	540.00	504.00	504.00
151	NASDAQ	INO	Fri, Jul 16, 1999	552.00	552.00	528.00	540.00
150	NASDAQ	INO	Thu, Jul 15, 1999	552.00	552.00	528.00	540.00
149	NASDAQ	INO	Wed, Jul 14, 1999	528.00	552.00	528.00	552.00
148	NASDAQ	INO	Tue, Jul 13, 1999	528.00	564.00	504.00	516.00
147	NASDAQ	INO	Mon, Jul 12, 1999	504.00	516.00	492.00	516.00
146	NASDAQ	INO	Fri, Jul 9, 1999	528.00	528.00	504.00	504.00
145	NASDAQ	INO	Thu, Jul 8, 1999	528.00	528.00	516.00	528.00
144	NASDAQ	INO	Wed, Jul 7, 1999	516.00	540.00	516.00	528.00
143	NASDAQ	INO	Tue, Jul 6, 1999	552.00	552.00	516.00	540.00
142	NASDAQ	INO	Fri, Jul 2, 1999	564.00	564.00	540.00	552.00
141	NASDAQ	INO	Thu, Jul 1, 1999	588.00	588.00	552.00	576.00
140	NASDAQ	INO	Wed, Jun 30, 1999	540.00	564.00	528.00	540.00
139	NASDAQ	INO	Tue, Jun 29, 1999	540.00	552.00	528.00	540.00
138	NASDAQ	INO	Mon, Jun 28, 1999	564.00	588.00	540.00	564.00
137	NASDAQ	INO	Fri, Jun 25, 1999	588.00	588.00	576.00	576.00
136	NASDAQ	INO	Thu, Jun 24, 1999	612.00	612.00	588.00	588.00
135	NASDAQ	INO	Wed, Jun 23, 1999	576.00	612.00	576.00	597.00
134	NASDAQ	INO	Tue, Jun 22, 1999	588.00	588.00	588.00	588.00
133	NASDAQ	INO	Mon, Jun 21, 1999	600.00	612.00	588.00	588.00
132	NASDAQ	INO	Thu, Jun 17, 1999	600.00	612.00	600.00	600.00
131	NASDAQ	INO	Wed, Jun 16, 1999	600.00	612.00	588.00	588.00
130	NASDAQ	INO	Tue, Jun 15, 1999	588.00	600.00	564.00	576.00
129	NASDAQ	INO	Mon, Jun 14, 1999	612.00	636.00	588.00	588.00
128	NASDAQ	INO	Fri, Jun 11, 1999	600.00	624.00	600.00	624.00
127	NASDAQ	INO	Thu, Jun 10, 1999	636.00	636.00	600.00	600.00
126	NASDAQ	INO	Wed, Jun 9, 1999	648.00	648.00	612.00	612.00
125	NASDAQ	INO	Tue, Jun 8, 1999	648.00	648.00	624.00	648.00
124	NASDAQ	INO	Mon, Jun 7, 1999	612.00	648.00	612.00	648.00
123	NASDAQ	INO	Fri, Jun 4, 1999	624.00	648.00	624.00	624.00
122	NASDAQ	INO	Thu, Jun 3, 1999	660.00	660.00	624.00	648.00
121	NASDAQ	INO	Wed, Jun 2, 1999	660.00	672.00	636.00	636.00
120	NASDAQ	INO	Tue, Jun 1, 1999	684.00	720.00	648.00	660.00
119	NASDAQ	INO	Fri, May 28, 1999	600.00	660.00	600.00	636.00
118	NASDAQ	INO	Thu, May 27, 1999	600.00	624.00	576.00	576.00
117	NASDAQ	INO	Wed, May 26, 1999	660.00	660.00	600.00	600.00
116	NASDAQ	INO	Tue, May 25, 1999	636.00	672.00	624.00	660.00
115	NASDAQ	INO	Mon, May 24, 1999	636.00	660.00	636.00	648.00
114	NASDAQ	INO	Fri, May 21, 1999	672.00	672.00	648.00	672.00
113	NASDAQ	INO	Thu, May 20, 1999	672.00	696.00	648.00	672.00
112	NASDAQ	INO	Wed, May 19, 1999	732.00	744.00	636.00	648.00
111	NASDAQ	INO	Tue, May 18, 1999	756.00	756.00	696.00	708.00
110	NASDAQ	INO	Mon, May 17, 1999	696.00	744.00	672.00	744.00
109	NASDAQ	INO	Fri, May 14, 1999	696.00	696.00	660.00	684.00
108	NASDAQ	INO	Thu, May 13, 1999	672.00	684.00	672.00	672.00
107	NASDAQ	INO	Wed, May 12, 1999	660.00	672.00	660.00	660.00
106	NASDAQ	INO	Tue, May 11, 1999	672.00	672.00	660.00	660.00
105	NASDAQ	INO	Mon, May 10, 1999	636.00	672.00	636.00	672.00
104	NASDAQ	INO	Fri, May 7, 1999	672.00	672.00	648.00	648.00
103	NASDAQ	INO	Thu, May 6, 1999	684.00	684.00	648.00	684.00
102	NASDAQ	INO	Wed, May 5, 1999	696.00	696.00	648.00	672.00
101	NASDAQ	INO	Tue, May 4, 1999	708.00	708.00	672.00	684.00
100	NASDAQ	INO	Mon, May 3, 1999	684.00	708.00	672.00	708.00
99	NASDAQ	INO	Fri, Apr 30, 1999	672.00	672.00	612.00	660.00
98	NASDAQ	INO	Thu, Apr 29, 1999	672.00	708.00	672.00	672.00
97	NASDAQ	INO	Wed, Apr 28, 1999	636.00	696.00	624.00	696.00
96	NASDAQ	INO	Tue, Apr 27, 1999	636.00	636.00	624.00	624.00
95	NASDAQ	INO	Mon, Apr 26, 1999	624.00	624.00	600.00	624.00
94	NASDAQ	INO	Fri, Apr 23, 1999	588.00	612.00	588.00	612.00
93	NASDAQ	INO	Thu, Apr 22, 1999	576.00	588.00	576.00	588.00
92	NASDAQ	INO	Wed, Apr 21, 1999	576.00	576.00	564.00	576.00
91	NASDAQ	INO	Tue, Apr 20, 1999	576.00	588.00	552.00	564.00
90	NASDAQ	INO	Mon, Apr 19, 1999	588.00	600.00	552.00	600.00
89	NASDAQ	INO	Fri, Apr 16, 1999	600.00	600.00	588.00	600.00
88	NASDAQ	INO	Thu, Apr 15, 1999	612.00	612.00	588.00	600.00
87	NASDAQ	INO	Wed, Apr 14, 1999	588.00	636.00	588.00	636.00
86	NASDAQ	INO	Tue, Apr 13, 1999	600.00	612.00	588.00	588.00
85	NASDAQ	INO	Mon, Apr 12, 1999	612.00	624.00	588.00	600.00
84	NASDAQ	INO	Fri, Apr 9, 1999	624.00	624.00	624.00	624.00
83	NASDAQ	INO	Thu, Apr 8, 1999	636.00	636.00	612.00	636.00
82	NASDAQ	INO	Wed, Apr 7, 1999	636.00	636.00	612.00	636.00
81	NASDAQ	INO	Tue, Apr 6, 1999	624.00	648.00	624.00	648.00
80	NASDAQ	INO	Mon, Apr 5, 1999	660.00	660.00	624.00	624.00
79	NASDAQ	INO	Thu, Apr 1, 1999	648.00	660.00	636.00	636.00
78	NASDAQ	INO	Wed, Mar 31, 1999	636.00	636.00	636.00	636.00
77	NASDAQ	INO	Tue, Mar 30, 1999	636.00	648.00	624.00	636.00
76	NASDAQ	INO	Mon, Mar 29, 1999	636.00	660.00	600.00	624.00
75	NASDAQ	INO	Fri, Mar 26, 1999	672.00	684.00	636.00	660.00
74	NASDAQ	INO	Thu, Mar 25, 1999	696.00	696.00	672.00	672.00
73	NASDAQ	INO	Wed, Mar 24, 1999	684.00	708.00	672.00	696.00
72	NASDAQ	INO	Tue, Mar 23, 1999	696.00	696.00	672.00	672.00
71	NASDAQ	INO	Mon, Mar 22, 1999	720.00	720.00	672.00	672.00
70	NASDAQ	INO	Fri, Mar 19, 1999	708.00	708.00	684.00	696.00
69	NASDAQ	INO	Thu, Mar 18, 1999	696.00	708.00	696.00	708.00
68	NASDAQ	INO	Wed, Mar 17, 1999	672.00	696.00	672.00	696.00
67	NASDAQ	INO	Tue, Mar 16, 1999	672.00	672.00	636.00	660.00
66	NASDAQ	INO	Mon, Mar 15, 1999	624.00	648.00	624.00	648.00
65	NASDAQ	INO	Fri, Mar 12, 1999	636.00	648.00	624.00	648.00
64	NASDAQ	INO	Thu, Mar 11, 1999	660.00	660.00	624.00	624.00
63	NASDAQ	INO	Wed, Mar 10, 1999	672.00	672.00	648.00	648.00
62	NASDAQ	INO	Tue, Mar 9, 1999	720.00	720.00	672.00	696.00
61	NASDAQ	INO	Mon, Mar 8, 1999	696.00	720.00	696.00	720.00
60	NASDAQ	INO	Fri, Mar 5, 1999	672.00	672.00	648.00	672.00
59	NASDAQ	INO	Thu, Mar 4, 1999	636.00	660.00	636.00	660.00
58	NASDAQ	INO	Wed, Mar 3, 1999	672.00	672.00	648.00	648.00
57	NASDAQ	INO	Tue, Mar 2, 1999	660.00	672.00	660.00	672.00
56	NASDAQ	INO	Mon, Mar 1, 1999	672.00	672.00	648.00	672.00
55	NASDAQ	INO	Fri, Feb 26, 1999	648.00	672.00	648.00	672.00
54	NASDAQ	INO	Thu, Feb 25, 1999	672.00	672.00	648.00	648.00
53	NASDAQ	INO	Wed, Feb 24, 1999	672.00	672.00	672.00	672.00
52	NASDAQ	INO	Tue, Feb 23, 1999	672.00	672.00	660.00	660.00
51	NASDAQ	INO	Mon, Feb 22, 1999	672.00	672.00	648.00	660.00
50	NASDAQ	INO	Fri, Feb 19, 1999	672.00	684.00	672.00	672.00
49	NASDAQ	INO	Thu, Feb 18, 1999	696.00	708.00	672.00	708.00
48	NASDAQ	INO	Wed, Feb 17, 1999	708.00	720.00	684.00	696.00
47	NASDAQ	INO	Tue, Feb 16, 1999	708.00	708.00	684.00	696.00
46	NASDAQ	INO	Fri, Feb 12, 1999	720.00	720.00	672.00	708.00
45	NASDAQ	INO	Thu, Feb 11, 1999	720.00	732.00	708.00	720.00
44	NASDAQ	INO	Wed, Feb 10, 1999	744.00	744.00	708.00	720.00
43	NASDAQ	INO	Tue, Feb 9, 1999	744.00	756.00	720.00	732.00
42	NASDAQ	INO	Mon, Feb 8, 1999	732.00	756.00	720.00	756.00
41	NASDAQ	INO	Fri, Feb 5, 1999	732.00	732.00	696.00	732.00
40	NASDAQ	INO	Thu, Feb 4, 1999	708.00	732.00	708.00	720.00
39	NASDAQ	INO	Wed, Feb 3, 1999	720.00	720.00	720.00	720.00
38	NASDAQ	INO	Tue, Feb 2, 1999	720.00	720.00	708.00	708.00
37	NASDAQ	INO	Mon, Feb 1, 1999	708.00	732.00	708.00	732.00
36	NASDAQ	INO	Fri, Jan 29, 1999	708.00	732.00	708.00	732.00
35	NASDAQ	INO	Thu, Jan 28, 1999	732.00	732.00	708.00	708.00
34	NASDAQ	INO	Wed, Jan 27, 1999	744.00	744.00	720.00	732.00
33	NASDAQ	INO	Tue, Jan 26, 1999	732.00	744.00	732.00	744.00
32	NASDAQ	INO	Mon, Jan 25, 1999	732.00	732.00	708.00	732.00
31	NASDAQ	INO	Fri, Jan 22, 1999	708.00	732.00	708.00	708.00
30	NASDAQ	INO	Thu, Jan 21, 1999	720.00	744.00	708.00	732.00
29	NASDAQ	INO	Wed, Jan 20, 1999	720.00	744.00	720.00	720.00
28	NASDAQ	INO	Tue, Jan 19, 1999	684.00	720.00	672.00	720.00
27	NASDAQ	INO	Fri, Jan 15, 1999	672.00	696.00	672.00	684.00
26	NASDAQ	INO	Thu, Jan 14, 1999	720.00	744.00	672.00	672.00
25	NASDAQ	INO	Wed, Jan 13, 1999	744.00	744.00	684.00	744.00
24	NASDAQ	INO	Tue, Jan 12, 1999	780.00	780.00	720.00	720.00
23	NASDAQ	INO	Mon, Jan 11, 1999	792.00	792.00	768.00	780.00
22	NASDAQ	INO	Fri, Jan 8, 1999	756.00	792.00	744.00	744.00
21	NASDAQ	INO	Thu, Jan 7, 1999	720.00	768.00	720.00	744.00
20	NASDAQ	INO	Wed, Jan 6, 1999	672.00	708.00	672.00	696.00
19	NASDAQ	INO	Tue, Jan 5, 1999	660.00	660.00	648.00	660.00
18	NASDAQ	INO	Mon, Jan 4, 1999	648.00	660.00	636.00	660.00
17	NASDAQ	INO	Thu, Dec 31, 1998	624.00	648.00	600.00	636.00
16	NASDAQ	INO	Wed, Dec 30, 1998	624.00	624.00	624.00	624.00
15	NASDAQ	INO	Tue, Dec 29, 1998	636.00	636.00	588.00	624.00
14	NASDAQ	INO	Mon, Dec 28, 1998	648.00	672.00	636.00	660.00
13	NASDAQ	INO	Thu, Dec 24, 1998	624.00	624.00	624.00	624.00
12	NASDAQ	INO	Wed, Dec 23, 1998	624.00	648.00	600.00	624.00
11	NASDAQ	INO	Tue, Dec 22, 1998	624.00	624.00	624.00	624.00
10	NASDAQ	INO	Mon, Dec 21, 1998	672.00	672.00	600.00	624.00
9	NASDAQ	INO	Fri, Dec 18, 1998	672.00	672.00	672.00	672.00
8	NASDAQ	INO	Thu, Dec 17, 1998	636.00	672.00	636.00	672.00
7	NASDAQ	INO	Wed, Dec 16, 1998	648.00	672.00	636.00	660.00
6	NASDAQ	INO	Tue, Dec 15, 1998	696.00	696.00	600.00	648.00
5	NASDAQ	INO	Mon, Dec 14, 1998	708.00	708.00	708.00	708.00
4	NASDAQ	INO	Fri, Dec 11, 1998	696.00	708.00	684.00	708.00
3	NASDAQ	INO	Thu, Dec 10, 1998	708.00	720.00	684.00	708.00
2	NASDAQ	INO	Wed, Dec 9, 1998	708.00	708.00	684.00	696.00
1	NASDAQ	INO	Tue, Dec 8, 1998	720.00	720.00	696.00	708.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Inovio Pharmaceuticals Inc NASDAQ:INO 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