Inter Parfums Inc NASDAQ:IPAR Historical Prices

Below are the 6089 trading days of historical prices for IPAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6089	NASDAQ	IPAR	Thu, Mar 21, 2024	139.99	141.06	138.67	140.30
6088	NASDAQ	IPAR	Wed, Mar 20, 2024	137.00	139.48	135.75	138.88
6087	NASDAQ	IPAR	Tue, Mar 19, 2024	133.33	136.85	132.33	136.76
6086	NASDAQ	IPAR	Mon, Mar 18, 2024	134.98	135.87	133.24	133.33
6085	NASDAQ	IPAR	Fri, Mar 15, 2024	132.48	135.80	132.48	135.32
6084	NASDAQ	IPAR	Thu, Mar 14, 2024	136.17	136.65	132.63	134.02
6083	NASDAQ	IPAR	Wed, Mar 13, 2024	136.74	138.38	136.18	136.92
6082	NASDAQ	IPAR	Tue, Mar 12, 2024	139.05	139.16	135.11	136.86
6081	NASDAQ	IPAR	Mon, Mar 11, 2024	138.42	139.82	137.29	138.79
6080	NASDAQ	IPAR	Fri, Mar 8, 2024	141.21	143.05	138.93	138.94
6079	NASDAQ	IPAR	Thu, Mar 7, 2024	141.18	141.76	139.45	139.76
6078	NASDAQ	IPAR	Wed, Mar 6, 2024	139.89	141.55	137.60	139.99
6077	NASDAQ	IPAR	Tue, Mar 5, 2024	139.96	141.81	137.94	138.65
6076	NASDAQ	IPAR	Mon, Mar 4, 2024	145.48	145.48	139.91	140.44
6075	NASDAQ	IPAR	Fri, Mar 1, 2024	146.72	146.72	144.59	145.60
6074	NASDAQ	IPAR	Thu, Feb 29, 2024	147.92	152.33	144.78	146.72
6073	NASDAQ	IPAR	Wed, Feb 28, 2024	150.00	150.00	138.00	145.16
6072	NASDAQ	IPAR	Tue, Feb 27, 2024	154.39	154.39	152.32	153.58
6071	NASDAQ	IPAR	Mon, Feb 26, 2024	152.29	154.29	151.63	152.46
6070	NASDAQ	IPAR	Fri, Feb 23, 2024	150.65	153.41	149.96	152.22
6069	NASDAQ	IPAR	Thu, Feb 22, 2024	151.88	154.45	149.67	150.34
6068	NASDAQ	IPAR	Wed, Feb 21, 2024	152.75	154.54	150.81	152.22
6067	NASDAQ	IPAR	Tue, Feb 20, 2024	150.74	153.32	149.32	152.65
6066	NASDAQ	IPAR	Fri, Feb 16, 2024	150.48	152.87	149.36	151.99
6065	NASDAQ	IPAR	Thu, Feb 15, 2024	148.01	151.45	148.01	150.92
6064	NASDAQ	IPAR	Wed, Feb 14, 2024	147.44	147.44	143.77	146.95
6063	NASDAQ	IPAR	Tue, Feb 13, 2024	150.78	151.59	145.37	145.80
6062	NASDAQ	IPAR	Mon, Feb 12, 2024	152.47	156.75	152.47	155.12
6061	NASDAQ	IPAR	Fri, Feb 9, 2024	151.52	153.20	150.55	152.19
6060	NASDAQ	IPAR	Thu, Feb 8, 2024	148.57	151.62	147.92	150.75
6059	NASDAQ	IPAR	Wed, Feb 7, 2024	147.10	148.06	143.38	147.50
6058	NASDAQ	IPAR	Tue, Feb 6, 2024	144.98	147.65	144.22	146.48
6057	NASDAQ	IPAR	Mon, Feb 5, 2024	143.41	145.47	141.04	144.78
6056	NASDAQ	IPAR	Fri, Feb 2, 2024	141.97	144.87	141.06	144.30
6055	NASDAQ	IPAR	Thu, Feb 1, 2024	140.27	143.53	139.76	143.53
6054	NASDAQ	IPAR	Wed, Jan 31, 2024	139.10	140.51	138.56	139.15
6053	NASDAQ	IPAR	Tue, Jan 30, 2024	138.69	139.77	136.41	139.47
6052	NASDAQ	IPAR	Mon, Jan 29, 2024	137.47	139.00	134.47	138.88
6051	NASDAQ	IPAR	Fri, Jan 26, 2024	135.54	138.20	134.97	137.01
6050	NASDAQ	IPAR	Thu, Jan 25, 2024	138.72	139.57	133.98	134.26
6049	NASDAQ	IPAR	Wed, Jan 24, 2024	143.64	143.64	136.85	137.18
6048	NASDAQ	IPAR	Tue, Jan 23, 2024	139.62	140.34	137.17	139.69
6047	NASDAQ	IPAR	Mon, Jan 22, 2024	137.41	138.99	136.13	137.87
6046	NASDAQ	IPAR	Fri, Jan 19, 2024	136.62	136.70	134.02	136.26
6045	NASDAQ	IPAR	Thu, Jan 18, 2024	137.51	137.51	133.27	135.63
6044	NASDAQ	IPAR	Wed, Jan 17, 2024	135.68	138.20	135.68	136.41
6043	NASDAQ	IPAR	Tue, Jan 16, 2024	138.64	139.51	136.75	137.49
6042	NASDAQ	IPAR	Fri, Jan 12, 2024	142.01	142.51	138.65	139.55
6041	NASDAQ	IPAR	Thu, Jan 11, 2024	137.88	141.07	137.50	140.25
6040	NASDAQ	IPAR	Wed, Jan 10, 2024	137.88	139.56	136.74	138.34
6039	NASDAQ	IPAR	Tue, Jan 9, 2024	135.94	138.38	135.52	138.32
6038	NASDAQ	IPAR	Mon, Jan 8, 2024	133.81	138.05	133.56	137.84
6037	NASDAQ	IPAR	Fri, Jan 5, 2024	133.75	136.64	132.63	133.89
6036	NASDAQ	IPAR	Thu, Jan 4, 2024	135.96	137.03	134.79	134.84
6035	NASDAQ	IPAR	Wed, Jan 3, 2024	141.53	141.63	134.80	135.34
6034	NASDAQ	IPAR	Tue, Jan 2, 2024	143.17	143.71	141.07	142.13
6033	NASDAQ	IPAR	Fri, Dec 29, 2023	147.66	149.98	143.85	144.01
6032	NASDAQ	IPAR	Thu, Dec 28, 2023	145.24	148.03	143.01	147.71
6031	NASDAQ	IPAR	Wed, Dec 27, 2023	144.99	146.44	143.43	145.27
6030	NASDAQ	IPAR	Tue, Dec 26, 2023	143.86	144.59	141.84	144.39
6029	NASDAQ	IPAR	Fri, Dec 22, 2023	142.63	144.27	141.49	143.05
6028	NASDAQ	IPAR	Thu, Dec 21, 2023	140.62	142.44	139.50	141.78
6027	NASDAQ	IPAR	Wed, Dec 20, 2023	143.24	143.34	138.77	139.14
6026	NASDAQ	IPAR	Tue, Dec 19, 2023	142.00	145.80	141.44	143.01
6025	NASDAQ	IPAR	Mon, Dec 18, 2023	141.15	141.86	139.30	141.29
6024	NASDAQ	IPAR	Fri, Dec 15, 2023	142.58	144.97	139.49	141.16
6023	NASDAQ	IPAR	Thu, Dec 14, 2023	140.10	143.95	139.20	142.10
6022	NASDAQ	IPAR	Wed, Dec 13, 2023	135.80	139.29	134.38	138.69
6021	NASDAQ	IPAR	Tue, Dec 12, 2023	134.08	135.32	132.30	135.10
6020	NASDAQ	IPAR	Mon, Dec 11, 2023	132.29	134.30	131.63	133.27
6019	NASDAQ	IPAR	Fri, Dec 8, 2023	132.53	133.25	130.61	131.77
6018	NASDAQ	IPAR	Thu, Dec 7, 2023	132.56	133.13	131.55	132.67
6017	NASDAQ	IPAR	Wed, Dec 6, 2023	131.69	133.72	131.69	131.74
6016	NASDAQ	IPAR	Tue, Dec 5, 2023	132.96	133.66	130.96	131.53
6015	NASDAQ	IPAR	Mon, Dec 4, 2023	127.12	132.96	127.12	132.96
6014	NASDAQ	IPAR	Fri, Dec 1, 2023	125.23	128.23	124.21	127.63
6013	NASDAQ	IPAR	Thu, Nov 30, 2023	123.44	125.83	122.11	125.16
6012	NASDAQ	IPAR	Wed, Nov 29, 2023	123.98	124.89	121.26	123.09
6011	NASDAQ	IPAR	Tue, Nov 28, 2023	124.66	125.13	122.43	122.60
6010	NASDAQ	IPAR	Mon, Nov 27, 2023	124.08	126.85	123.00	125.00
6009	NASDAQ	IPAR	Fri, Nov 24, 2023	123.32	125.04	123.02	123.78
6008	NASDAQ	IPAR	Wed, Nov 22, 2023	125.90	127.40	123.09	123.65
6007	NASDAQ	IPAR	Tue, Nov 21, 2023	124.88	125.46	123.14	123.62
6006	NASDAQ	IPAR	Mon, Nov 20, 2023	126.74	126.74	122.67	124.88
6005	NASDAQ	IPAR	Fri, Nov 17, 2023	127.97	129.60	125.95	126.83
6004	NASDAQ	IPAR	Thu, Nov 16, 2023	128.57	130.99	126.11	126.92
6003	NASDAQ	IPAR	Wed, Nov 15, 2023	130.95	132.63	128.00	129.66
6002	NASDAQ	IPAR	Tue, Nov 14, 2023	127.86	132.34	124.31	131.21
6001	NASDAQ	IPAR	Mon, Nov 13, 2023	121.30	125.86	121.00	125.17
6000	NASDAQ	IPAR	Fri, Nov 10, 2023	123.03	123.63	120.98	122.66
5999	NASDAQ	IPAR	Thu, Nov 9, 2023	129.45	129.45	121.30	122.16
5998	NASDAQ	IPAR	Wed, Nov 8, 2023	128.00	135.24	127.55	128.11
5997	NASDAQ	IPAR	Tue, Nov 7, 2023	128.00	128.45	126.87	127.50
5996	NASDAQ	IPAR	Mon, Nov 6, 2023	130.05	130.05	127.35	128.00
5995	NASDAQ	IPAR	Fri, Nov 3, 2023	130.00	131.39	127.87	129.90
5994	NASDAQ	IPAR	Thu, Nov 2, 2023	127.78	129.47	125.93	127.85
5993	NASDAQ	IPAR	Wed, Nov 1, 2023	126.44	126.44	122.80	125.32
5992	NASDAQ	IPAR	Tue, Oct 31, 2023	127.33	128.18	125.88	127.11
5991	NASDAQ	IPAR	Mon, Oct 30, 2023	125.19	127.84	123.46	126.69
5990	NASDAQ	IPAR	Fri, Oct 27, 2023	126.49	126.70	122.94	123.97
5989	NASDAQ	IPAR	Thu, Oct 26, 2023	127.48	127.82	124.96	126.25
5988	NASDAQ	IPAR	Wed, Oct 25, 2023	129.00	130.88	126.55	127.11
5987	NASDAQ	IPAR	Tue, Oct 24, 2023	129.12	132.10	128.18	130.43
5986	NASDAQ	IPAR	Mon, Oct 23, 2023	124.31	127.64	122.87	124.89
5985	NASDAQ	IPAR	Fri, Oct 20, 2023	128.14	128.14	123.62	124.15
5984	NASDAQ	IPAR	Thu, Oct 19, 2023	128.48	129.33	127.27	127.48
5983	NASDAQ	IPAR	Wed, Oct 18, 2023	125.52	129.00	125.07	127.57
5982	NASDAQ	IPAR	Tue, Oct 17, 2023	124.14	127.70	124.14	126.06
5981	NASDAQ	IPAR	Mon, Oct 16, 2023	123.81	125.63	123.27	124.44
5980	NASDAQ	IPAR	Fri, Oct 13, 2023	121.93	124.54	121.79	122.51
5979	NASDAQ	IPAR	Thu, Oct 12, 2023	129.76	130.05	120.71	121.48
5978	NASDAQ	IPAR	Wed, Oct 11, 2023	133.09	133.09	129.06	129.57
5977	NASDAQ	IPAR	Tue, Oct 10, 2023	132.91	134.50	132.26	132.59
5976	NASDAQ	IPAR	Mon, Oct 9, 2023	131.35	133.20	130.36	132.18
5975	NASDAQ	IPAR	Fri, Oct 6, 2023	130.22	134.41	129.88	132.68
5974	NASDAQ	IPAR	Thu, Oct 5, 2023	130.79	132.72	130.53	131.53
5973	NASDAQ	IPAR	Wed, Oct 4, 2023	131.31	132.17	128.01	131.64
5972	NASDAQ	IPAR	Tue, Oct 3, 2023	136.31	137.01	128.10	129.90
5971	NASDAQ	IPAR	Mon, Oct 2, 2023	133.53	136.99	132.27	136.37
5970	NASDAQ	IPAR	Fri, Sep 29, 2023	136.61	136.61	133.66	134.34
5969	NASDAQ	IPAR	Thu, Sep 28, 2023	132.67	135.53	131.46	135.49
5968	NASDAQ	IPAR	Wed, Sep 27, 2023	133.48	135.00	130.83	132.12
5967	NASDAQ	IPAR	Tue, Sep 26, 2023	135.16	135.38	130.81	132.29
5966	NASDAQ	IPAR	Mon, Sep 25, 2023	135.31	137.16	133.90	135.75
5965	NASDAQ	IPAR	Fri, Sep 22, 2023	144.45	144.45	135.47	135.90
5964	NASDAQ	IPAR	Thu, Sep 21, 2023	143.95	145.31	141.92	143.63
5963	NASDAQ	IPAR	Wed, Sep 20, 2023	140.56	147.10	140.56	144.82
5962	NASDAQ	IPAR	Tue, Sep 19, 2023	140.08	140.08	137.12	139.35
5961	NASDAQ	IPAR	Mon, Sep 18, 2023	138.02	140.38	135.26	139.79
5960	NASDAQ	IPAR	Fri, Sep 15, 2023	133.96	139.21	133.96	138.52
5959	NASDAQ	IPAR	Thu, Sep 14, 2023	132.36	133.90	131.66	133.78
5958	NASDAQ	IPAR	Wed, Sep 13, 2023	132.23	133.52	129.88	131.57
5957	NASDAQ	IPAR	Tue, Sep 12, 2023	130.31	132.50	129.61	132.13
5956	NASDAQ	IPAR	Mon, Sep 11, 2023	130.84	130.84	130.84	130.84
5955	NASDAQ	IPAR	Fri, Sep 8, 2023	132.22	133.13	129.36	129.77
5954	NASDAQ	IPAR	Thu, Sep 7, 2023	134.79	134.79	131.81	132.06
5953	NASDAQ	IPAR	Wed, Sep 6, 2023	138.23	138.23	133.83	134.50
5952	NASDAQ	IPAR	Tue, Sep 5, 2023	139.63	139.65	134.71	137.67
5951	NASDAQ	IPAR	Fri, Sep 1, 2023	140.55	142.25	140.32	140.73
5950	NASDAQ	IPAR	Thu, Aug 31, 2023	139.28	141.06	138.73	139.73
5949	NASDAQ	IPAR	Wed, Aug 30, 2023	138.59	140.28	138.16	139.18
5948	NASDAQ	IPAR	Tue, Aug 29, 2023	135.33	139.85	135.33	138.66
5947	NASDAQ	IPAR	Mon, Aug 28, 2023	135.73	136.60	134.79	135.39
5946	NASDAQ	IPAR	Fri, Aug 25, 2023	133.80	136.26	133.54	135.03
5945	NASDAQ	IPAR	Thu, Aug 24, 2023	134.89	136.93	132.92	133.36
5944	NASDAQ	IPAR	Wed, Aug 23, 2023	132.40	136.20	132.11	135.49
5943	NASDAQ	IPAR	Tue, Aug 22, 2023	131.19	132.38	128.93	131.60
5942	NASDAQ	IPAR	Mon, Aug 21, 2023	130.92	132.24	128.83	130.29
5941	NASDAQ	IPAR	Fri, Aug 18, 2023	128.00	132.31	127.43	130.94
5940	NASDAQ	IPAR	Thu, Aug 17, 2023	132.75	132.75	129.03	129.06
5939	NASDAQ	IPAR	Wed, Aug 16, 2023	135.55	137.31	131.96	132.12
5938	NASDAQ	IPAR	Tue, Aug 15, 2023	137.02	137.55	135.05	135.90
5937	NASDAQ	IPAR	Mon, Aug 14, 2023	134.41	137.23	133.93	137.17
5936	NASDAQ	IPAR	Fri, Aug 11, 2023	136.28	137.22	133.71	134.24
5935	NASDAQ	IPAR	Thu, Aug 10, 2023	135.78	141.05	135.23	136.83
5934	NASDAQ	IPAR	Wed, Aug 9, 2023	145.00	145.01	131.91	134.96
5933	NASDAQ	IPAR	Tue, Aug 8, 2023	147.63	147.74	145.30	146.58
5932	NASDAQ	IPAR	Mon, Aug 7, 2023	147.22	149.08	146.58	148.62
5931	NASDAQ	IPAR	Fri, Aug 4, 2023	147.38	148.63	146.30	146.82
5930	NASDAQ	IPAR	Thu, Aug 3, 2023	148.45	150.51	147.92	147.98
5929	NASDAQ	IPAR	Wed, Aug 2, 2023	147.02	150.84	147.02	148.69
5928	NASDAQ	IPAR	Tue, Aug 1, 2023	148.88	150.24	147.16	148.49
5927	NASDAQ	IPAR	Mon, Jul 31, 2023	150.61	150.84	148.50	149.56
5926	NASDAQ	IPAR	Fri, Jul 28, 2023	150.90	152.04	148.10	150.32
5925	NASDAQ	IPAR	Thu, Jul 27, 2023	150.83	152.29	148.56	149.29
5924	NASDAQ	IPAR	Wed, Jul 26, 2023	144.00	151.95	141.72	150.70
5923	NASDAQ	IPAR	Tue, Jul 25, 2023	140.00	144.60	137.38	143.99
5922	NASDAQ	IPAR	Mon, Jul 24, 2023	131.47	132.83	129.52	130.95
5921	NASDAQ	IPAR	Fri, Jul 21, 2023	132.01	133.53	131.66	132.04
5920	NASDAQ	IPAR	Thu, Jul 20, 2023	133.60	133.60	130.35	130.77
5919	NASDAQ	IPAR	Wed, Jul 19, 2023	136.11	137.43	131.09	133.55
5918	NASDAQ	IPAR	Tue, Jul 18, 2023	134.61	136.79	133.91	136.11
5917	NASDAQ	IPAR	Mon, Jul 17, 2023	133.06	135.91	132.57	134.57
5916	NASDAQ	IPAR	Fri, Jul 14, 2023	133.24	134.06	132.17	133.63
5915	NASDAQ	IPAR	Thu, Jul 13, 2023	134.98	134.98	132.55	133.59
5914	NASDAQ	IPAR	Wed, Jul 12, 2023	136.35	137.04	134.39	134.41
5913	NASDAQ	IPAR	Tue, Jul 11, 2023	135.13	135.51	133.63	134.90
5912	NASDAQ	IPAR	Mon, Jul 10, 2023	130.61	135.34	130.35	134.78
5911	NASDAQ	IPAR	Fri, Jul 7, 2023	130.63	132.13	130.25	130.25
5910	NASDAQ	IPAR	Thu, Jul 6, 2023	133.79	134.10	129.83	130.82
5909	NASDAQ	IPAR	Wed, Jul 5, 2023	136.79	136.79	134.27	135.14
5908	NASDAQ	IPAR	Mon, Jul 3, 2023	135.15	137.14	135.03	137.14
5907	NASDAQ	IPAR	Fri, Jun 30, 2023	134.29	135.50	133.56	135.23
5906	NASDAQ	IPAR	Thu, Jun 29, 2023	132.47	134.77	132.32	133.24
5905	NASDAQ	IPAR	Wed, Jun 28, 2023	133.74	134.73	131.43	132.46
5904	NASDAQ	IPAR	Tue, Jun 27, 2023	134.92	135.99	133.23	133.60
5903	NASDAQ	IPAR	Mon, Jun 26, 2023	134.43	135.19	133.68	134.53
5902	NASDAQ	IPAR	Fri, Jun 23, 2023	136.00	136.88	133.76	134.00
5901	NASDAQ	IPAR	Thu, Jun 22, 2023	139.38	139.38	136.32	136.75
5900	NASDAQ	IPAR	Wed, Jun 21, 2023	137.14	140.00	136.98	139.06
5899	NASDAQ	IPAR	Tue, Jun 20, 2023	138.05	138.65	136.56	137.04
5898	NASDAQ	IPAR	Fri, Jun 16, 2023	140.22	140.22	135.84	137.79
5897	NASDAQ	IPAR	Thu, Jun 15, 2023	136.46	139.97	136.46	139.78
5896	NASDAQ	IPAR	Wed, Jun 14, 2023	136.66	139.24	135.05	136.02
5895	NASDAQ	IPAR	Tue, Jun 13, 2023	137.29	137.77	135.58	136.31
5894	NASDAQ	IPAR	Mon, Jun 12, 2023	134.70	138.19	134.40	136.29
5893	NASDAQ	IPAR	Fri, Jun 9, 2023	134.38	134.96	133.34	133.86
5892	NASDAQ	IPAR	Thu, Jun 8, 2023	134.32	136.34	134.17	134.87
5891	NASDAQ	IPAR	Wed, Jun 7, 2023	135.19	136.90	133.46	134.53
5890	NASDAQ	IPAR	Tue, Jun 6, 2023	128.63	135.27	128.63	135.14
5889	NASDAQ	IPAR	Mon, Jun 5, 2023	130.63	130.68	126.63	128.64
5888	NASDAQ	IPAR	Fri, Jun 2, 2023	128.20	132.22	127.56	131.83
5887	NASDAQ	IPAR	Thu, Jun 1, 2023	125.86	128.91	125.86	127.10
5886	NASDAQ	IPAR	Wed, May 31, 2023	128.81	128.81	125.00	125.60
5885	NASDAQ	IPAR	Tue, May 30, 2023	128.38	129.74	127.20	128.31
5884	NASDAQ	IPAR	Fri, May 26, 2023	130.00	131.20	128.25	128.39
5883	NASDAQ	IPAR	Thu, May 25, 2023	130.65	131.34	128.28	129.71
5882	NASDAQ	IPAR	Wed, May 24, 2023	131.06	131.61	130.08	130.94
5881	NASDAQ	IPAR	Tue, May 23, 2023	133.06	133.84	130.54	131.57
5880	NASDAQ	IPAR	Mon, May 22, 2023	134.81	134.81	132.24	133.06
5879	NASDAQ	IPAR	Fri, May 19, 2023	134.22	134.96	132.89	134.23
5878	NASDAQ	IPAR	Thu, May 18, 2023	134.67	135.69	133.00	133.20
5877	NASDAQ	IPAR	Wed, May 17, 2023	136.13	137.76	133.84	134.80
5876	NASDAQ	IPAR	Tue, May 16, 2023	135.36	138.07	133.63	135.92
5875	NASDAQ	IPAR	Mon, May 15, 2023	137.90	139.25	135.37	136.18
5874	NASDAQ	IPAR	Fri, May 12, 2023	136.04	138.47	135.62	136.90
5873	NASDAQ	IPAR	Thu, May 11, 2023	135.17	136.84	134.41	135.91
5872	NASDAQ	IPAR	Wed, May 10, 2023	135.10	135.78	132.13	135.24
5871	NASDAQ	IPAR	Tue, May 9, 2023	151.75	151.88	130.22	134.34
5870	NASDAQ	IPAR	Mon, May 8, 2023	152.66	153.57	150.59	152.74
5869	NASDAQ	IPAR	Fri, May 5, 2023	149.13	154.23	147.44	152.66
5868	NASDAQ	IPAR	Thu, May 4, 2023	151.19	151.19	147.45	148.73
5867	NASDAQ	IPAR	Wed, May 3, 2023	151.00	153.64	149.51	151.78
5866	NASDAQ	IPAR	Tue, May 2, 2023	150.97	153.08	149.60	152.53
5865	NASDAQ	IPAR	Mon, May 1, 2023	152.37	154.40	150.99	151.56
5864	NASDAQ	IPAR	Fri, Apr 28, 2023	154.23	155.57	151.62	151.79
5863	NASDAQ	IPAR	Thu, Apr 27, 2023	152.85	158.13	151.94	154.27
5862	NASDAQ	IPAR	Wed, Apr 26, 2023	153.13	155.61	151.76	152.67
5861	NASDAQ	IPAR	Tue, Apr 25, 2023	156.15	156.55	153.13	153.94
5860	NASDAQ	IPAR	Mon, Apr 24, 2023	158.28	158.76	155.43	156.55
5859	NASDAQ	IPAR	Fri, Apr 21, 2023	158.49	160.29	156.44	157.31
5858	NASDAQ	IPAR	Thu, Apr 20, 2023	152.85	161.17	152.85	157.59
5857	NASDAQ	IPAR	Wed, Apr 19, 2023	149.54	151.61	148.33	151.56
5856	NASDAQ	IPAR	Tue, Apr 18, 2023	149.71	151.45	148.81	149.42
5855	NASDAQ	IPAR	Mon, Apr 17, 2023	147.07	150.73	146.89	149.84
5854	NASDAQ	IPAR	Fri, Apr 14, 2023	145.98	148.82	145.31	147.03
5853	NASDAQ	IPAR	Thu, Apr 13, 2023	146.14	148.18	146.14	146.31
5852	NASDAQ	IPAR	Wed, Apr 12, 2023	141.40	145.55	141.22	144.99
5851	NASDAQ	IPAR	Tue, Apr 11, 2023	139.60	141.63	139.41	140.21
5850	NASDAQ	IPAR	Mon, Apr 10, 2023	138.00	140.18	137.00	139.03
5849	NASDAQ	IPAR	Thu, Apr 6, 2023	139.01	140.00	137.37	138.42
5848	NASDAQ	IPAR	Wed, Apr 5, 2023	144.89	145.20	137.98	138.91
5847	NASDAQ	IPAR	Tue, Apr 4, 2023	146.05	146.05	143.68	145.09
5846	NASDAQ	IPAR	Mon, Apr 3, 2023	142.77	146.88	142.19	146.42
5845	NASDAQ	IPAR	Fri, Mar 31, 2023	142.74	143.89	141.20	142.24
5844	NASDAQ	IPAR	Thu, Mar 30, 2023	142.60	143.18	141.84	142.07
5843	NASDAQ	IPAR	Wed, Mar 29, 2023	144.58	145.00	142.13	142.60
5842	NASDAQ	IPAR	Tue, Mar 28, 2023	140.54	144.25	140.54	143.87
5841	NASDAQ	IPAR	Mon, Mar 27, 2023	140.91	141.40	138.93	140.93
5840	NASDAQ	IPAR	Fri, Mar 24, 2023	137.94	141.48	137.40	139.72
5839	NASDAQ	IPAR	Thu, Mar 23, 2023	140.25	142.01	138.45	139.02
5838	NASDAQ	IPAR	Wed, Mar 22, 2023	141.13	143.51	138.07	138.42
5837	NASDAQ	IPAR	Tue, Mar 21, 2023	141.16	142.96	138.81	140.52
5836	NASDAQ	IPAR	Mon, Mar 20, 2023	137.79	140.69	137.79	139.24
5835	NASDAQ	IPAR	Fri, Mar 17, 2023	140.10	141.18	136.55	136.94
5834	NASDAQ	IPAR	Thu, Mar 16, 2023	138.60	141.73	137.13	141.73
5833	NASDAQ	IPAR	Wed, Mar 15, 2023	133.86	140.00	132.55	139.76
5832	NASDAQ	IPAR	Tue, Mar 14, 2023	136.06	136.83	133.12	136.64
5831	NASDAQ	IPAR	Mon, Mar 13, 2023	131.81	136.99	131.81	133.69
5830	NASDAQ	IPAR	Fri, Mar 10, 2023	133.31	134.31	130.01	133.73
5829	NASDAQ	IPAR	Thu, Mar 9, 2023	136.41	136.41	133.39	133.80
5828	NASDAQ	IPAR	Wed, Mar 8, 2023	137.72	137.72	134.29	135.92
5827	NASDAQ	IPAR	Tue, Mar 7, 2023	140.12	140.72	137.09	137.70
5826	NASDAQ	IPAR	Mon, Mar 6, 2023	139.17	139.98	135.21	138.39
5825	NASDAQ	IPAR	Fri, Mar 3, 2023	139.56	140.86	134.92	140.01
5824	NASDAQ	IPAR	Thu, Mar 2, 2023	131.02	138.76	131.02	138.76
5823	NASDAQ	IPAR	Wed, Mar 1, 2023	128.99	131.34	124.20	131.34
5822	NASDAQ	IPAR	Tue, Feb 28, 2023	120.46	123.18	120.27	120.41
5821	NASDAQ	IPAR	Mon, Feb 27, 2023	120.24	121.64	119.67	120.21
5820	NASDAQ	IPAR	Fri, Feb 24, 2023	119.68	120.71	118.24	120.14
5819	NASDAQ	IPAR	Thu, Feb 23, 2023	120.52	121.02	119.02	120.35
5818	NASDAQ	IPAR	Wed, Feb 22, 2023	118.26	120.06	116.44	120.06
5817	NASDAQ	IPAR	Tue, Feb 21, 2023	117.41	118.70	116.47	117.76
5816	NASDAQ	IPAR	Fri, Feb 17, 2023	115.53	118.69	115.16	118.16
5815	NASDAQ	IPAR	Thu, Feb 16, 2023	116.35	116.69	113.63	115.34
5814	NASDAQ	IPAR	Wed, Feb 15, 2023	117.53	117.91	116.41	117.72
5813	NASDAQ	IPAR	Tue, Feb 14, 2023	118.87	120.49	117.27	117.45
5812	NASDAQ	IPAR	Mon, Feb 13, 2023	114.74	119.04	114.64	118.91
5811	NASDAQ	IPAR	Fri, Feb 10, 2023	114.12	115.37	113.89	113.95
5810	NASDAQ	IPAR	Thu, Feb 9, 2023	114.04	114.89	111.83	114.62
5809	NASDAQ	IPAR	Wed, Feb 8, 2023	116.51	116.60	113.30	113.37
5808	NASDAQ	IPAR	Tue, Feb 7, 2023	116.13	117.33	114.50	117.13
5807	NASDAQ	IPAR	Mon, Feb 6, 2023	117.61	119.09	116.09	116.58
5806	NASDAQ	IPAR	Fri, Feb 3, 2023	120.57	121.57	117.59	118.48
5805	NASDAQ	IPAR	Thu, Feb 2, 2023	120.46	123.39	119.89	120.87
5804	NASDAQ	IPAR	Wed, Feb 1, 2023	118.25	121.33	117.43	120.01
5803	NASDAQ	IPAR	Tue, Jan 31, 2023	116.59	118.39	115.66	118.22
5802	NASDAQ	IPAR	Mon, Jan 30, 2023	112.57	116.20	112.57	115.95
5801	NASDAQ	IPAR	Fri, Jan 27, 2023	112.21	113.80	111.20	112.99
5800	NASDAQ	IPAR	Thu, Jan 26, 2023	114.19	115.44	112.31	112.61
5799	NASDAQ	IPAR	Wed, Jan 25, 2023	113.72	114.21	112.78	113.88
5798	NASDAQ	IPAR	Tue, Jan 24, 2023	115.53	116.84	114.09	114.22
5797	NASDAQ	IPAR	Mon, Jan 23, 2023	113.40	116.09	112.00	113.79
5796	NASDAQ	IPAR	Fri, Jan 20, 2023	111.43	113.69	110.90	113.02
5795	NASDAQ	IPAR	Thu, Jan 19, 2023	109.72	111.22	109.21	110.58
5794	NASDAQ	IPAR	Wed, Jan 18, 2023	110.99	111.38	108.34	109.99
5793	NASDAQ	IPAR	Tue, Jan 17, 2023	111.98	111.99	110.56	110.68
5792	NASDAQ	IPAR	Fri, Jan 13, 2023	111.85	112.40	111.09	111.58
5791	NASDAQ	IPAR	Thu, Jan 12, 2023	111.57	112.94	110.42	112.10
5790	NASDAQ	IPAR	Wed, Jan 11, 2023	112.01	112.65	111.05	111.29
5789	NASDAQ	IPAR	Tue, Jan 10, 2023	109.65	112.68	109.65	111.55
5788	NASDAQ	IPAR	Mon, Jan 9, 2023	110.96	111.69	109.28	110.57
5787	NASDAQ	IPAR	Fri, Jan 6, 2023	106.68	110.92	102.15	110.72
5786	NASDAQ	IPAR	Thu, Jan 5, 2023	97.14	105.88	96.93	105.11
5785	NASDAQ	IPAR	Wed, Jan 4, 2023	97.78	98.71	96.57	96.65
5784	NASDAQ	IPAR	Tue, Jan 3, 2023	97.69	98.10	95.77	97.44
5783	NASDAQ	IPAR	Fri, Dec 30, 2022	97.29	97.63	94.12	96.52
5782	NASDAQ	IPAR	Thu, Dec 29, 2022	96.95	98.26	96.14	97.84
5781	NASDAQ	IPAR	Wed, Dec 28, 2022	98.99	99.32	96.01	96.09
5780	NASDAQ	IPAR	Tue, Dec 27, 2022	98.68	99.46	97.94	99.28
5779	NASDAQ	IPAR	Fri, Dec 23, 2022	97.01	98.82	96.48	98.66
5778	NASDAQ	IPAR	Thu, Dec 22, 2022	96.00	96.72	94.49	96.47
5777	NASDAQ	IPAR	Wed, Dec 21, 2022	94.08	96.97	93.30	96.67
5776	NASDAQ	IPAR	Tue, Dec 20, 2022	93.66	95.34	93.13	93.36
5775	NASDAQ	IPAR	Mon, Dec 19, 2022	92.72	94.32	91.78	93.66
5774	NASDAQ	IPAR	Fri, Dec 16, 2022	92.78	93.29	91.53	92.37
5773	NASDAQ	IPAR	Thu, Dec 15, 2022	94.30	94.43	92.29	93.25
5772	NASDAQ	IPAR	Wed, Dec 14, 2022	94.85	96.25	93.82	95.02
5771	NASDAQ	IPAR	Tue, Dec 13, 2022	98.06	98.87	95.03	95.55
5770	NASDAQ	IPAR	Mon, Dec 12, 2022	96.89	97.33	94.60	96.62
5769	NASDAQ	IPAR	Fri, Dec 9, 2022	97.51	97.85	96.46	96.83
5768	NASDAQ	IPAR	Thu, Dec 8, 2022	97.88	97.90	96.71	97.51
5767	NASDAQ	IPAR	Wed, Dec 7, 2022	97.92	99.17	97.00	97.21
5766	NASDAQ	IPAR	Tue, Dec 6, 2022	99.38	100.77	97.40	98.45
5765	NASDAQ	IPAR	Mon, Dec 5, 2022	98.41	99.87	97.53	98.90
5764	NASDAQ	IPAR	Fri, Dec 2, 2022	94.91	100.37	94.13	99.35
5763	NASDAQ	IPAR	Thu, Dec 1, 2022	95.83	96.61	93.93	96.44
5762	NASDAQ	IPAR	Wed, Nov 30, 2022	91.95	95.81	90.61	95.29
5761	NASDAQ	IPAR	Tue, Nov 29, 2022	92.10	92.50	90.99	91.58
5760	NASDAQ	IPAR	Mon, Nov 28, 2022	90.89	92.59	90.00	91.78
5759	NASDAQ	IPAR	Fri, Nov 25, 2022	90.69	92.18	90.65	91.66
5758	NASDAQ	IPAR	Wed, Nov 23, 2022	91.59	92.46	90.06	90.94
5757	NASDAQ	IPAR	Tue, Nov 22, 2022	91.49	92.46	88.38	91.92
5756	NASDAQ	IPAR	Mon, Nov 21, 2022	87.85	89.57	87.03	88.51
5755	NASDAQ	IPAR	Fri, Nov 18, 2022	89.54	90.24	85.24	88.02
5754	NASDAQ	IPAR	Thu, Nov 17, 2022	87.02	89.26	87.02	88.10
5753	NASDAQ	IPAR	Wed, Nov 16, 2022	88.88	89.81	87.56	88.56
5752	NASDAQ	IPAR	Tue, Nov 15, 2022	87.25	89.57	86.11	88.89
5751	NASDAQ	IPAR	Mon, Nov 14, 2022	87.32	90.56	84.82	86.07
5750	NASDAQ	IPAR	Fri, Nov 11, 2022	83.54	88.52	83.30	87.01
5749	NASDAQ	IPAR	Thu, Nov 10, 2022	80.00	85.72	78.77	82.60
5748	NASDAQ	IPAR	Wed, Nov 9, 2022	83.29	83.59	77.72	79.57
5747	NASDAQ	IPAR	Tue, Nov 8, 2022	84.15	84.84	83.23	84.06
5746	NASDAQ	IPAR	Mon, Nov 7, 2022	82.00	85.08	81.55	83.63
5745	NASDAQ	IPAR	Fri, Nov 4, 2022	80.12	82.88	80.12	82.49
5744	NASDAQ	IPAR	Thu, Nov 3, 2022	78.91	79.57	77.19	79.10
5743	NASDAQ	IPAR	Wed, Nov 2, 2022	81.59	82.89	78.83	79.05
5742	NASDAQ	IPAR	Tue, Nov 1, 2022	81.49	82.51	80.68	81.92
5741	NASDAQ	IPAR	Mon, Oct 31, 2022	81.00	81.89	79.74	80.88
5740	NASDAQ	IPAR	Fri, Oct 28, 2022	79.49	82.13	78.97	81.19
5739	NASDAQ	IPAR	Thu, Oct 27, 2022	79.26	80.52	78.57	78.93
5738	NASDAQ	IPAR	Wed, Oct 26, 2022	79.75	80.43	78.62	78.93
5737	NASDAQ	IPAR	Tue, Oct 25, 2022	75.41	80.29	74.98	79.83
5736	NASDAQ	IPAR	Mon, Oct 24, 2022	75.55	75.55	73.46	74.95
5735	NASDAQ	IPAR	Fri, Oct 21, 2022	75.25	75.35	73.53	74.75
5734	NASDAQ	IPAR	Thu, Oct 20, 2022	77.97	78.99	74.66	74.76
5733	NASDAQ	IPAR	Wed, Oct 19, 2022	78.83	80.64	77.12	78.25
5732	NASDAQ	IPAR	Tue, Oct 18, 2022	80.49	81.31	79.18	79.54
5731	NASDAQ	IPAR	Mon, Oct 17, 2022	77.82	79.27	77.24	78.95
5730	NASDAQ	IPAR	Fri, Oct 14, 2022	78.39	78.39	76.28	76.74
5729	NASDAQ	IPAR	Thu, Oct 13, 2022	75.41	78.72	73.99	78.01
5728	NASDAQ	IPAR	Wed, Oct 12, 2022	76.30	76.61	75.24	76.22
5727	NASDAQ	IPAR	Tue, Oct 11, 2022	75.00	77.19	74.89	76.02
5726	NASDAQ	IPAR	Mon, Oct 10, 2022	74.62	75.81	73.35	75.19
5725	NASDAQ	IPAR	Fri, Oct 7, 2022	76.52	76.70	73.91	74.26
5724	NASDAQ	IPAR	Thu, Oct 6, 2022	76.36	77.63	75.72	76.85
5723	NASDAQ	IPAR	Wed, Oct 5, 2022	77.72	77.72	76.19	77.01
5722	NASDAQ	IPAR	Tue, Oct 4, 2022	76.90	78.80	76.90	78.30
5721	NASDAQ	IPAR	Mon, Oct 3, 2022	76.36	77.75	75.50	76.28
5720	NASDAQ	IPAR	Fri, Sep 30, 2022	73.71	76.77	72.95	75.46
5719	NASDAQ	IPAR	Thu, Sep 29, 2022	75.05	75.27	72.47	73.78
5718	NASDAQ	IPAR	Wed, Sep 28, 2022	74.87	75.83	73.32	75.33
5717	NASDAQ	IPAR	Tue, Sep 27, 2022	77.26	77.95	74.40	74.53
5716	NASDAQ	IPAR	Mon, Sep 26, 2022	77.18	79.11	76.00	76.70
5715	NASDAQ	IPAR	Fri, Sep 23, 2022	78.81	78.81	76.55	77.32
5714	NASDAQ	IPAR	Thu, Sep 22, 2022	79.47	79.80	78.00	79.14
5713	NASDAQ	IPAR	Wed, Sep 21, 2022	80.39	81.97	78.71	79.23
5712	NASDAQ	IPAR	Tue, Sep 20, 2022	78.89	80.26	78.73	79.82
5711	NASDAQ	IPAR	Mon, Sep 19, 2022	78.21	80.05	78.21	79.59
5710	NASDAQ	IPAR	Fri, Sep 16, 2022	76.39	78.93	76.10	78.93
5709	NASDAQ	IPAR	Thu, Sep 15, 2022	77.79	78.91	76.10	76.70
5708	NASDAQ	IPAR	Wed, Sep 14, 2022	77.64	78.61	76.94	78.18
5707	NASDAQ	IPAR	Tue, Sep 13, 2022	82.32	84.24	77.98	78.28
5706	NASDAQ	IPAR	Mon, Sep 12, 2022	82.05	84.91	82.05	83.58
5705	NASDAQ	IPAR	Fri, Sep 9, 2022	79.92	81.89	78.88	81.77
5704	NASDAQ	IPAR	Thu, Sep 8, 2022	78.21	78.90	77.13	78.30
5703	NASDAQ	IPAR	Wed, Sep 7, 2022	77.03	78.58	76.41	78.37
5702	NASDAQ	IPAR	Tue, Sep 6, 2022	78.12	78.99	76.29	76.97
5701	NASDAQ	IPAR	Fri, Sep 2, 2022	79.74	80.32	77.39	78.12
5700	NASDAQ	IPAR	Thu, Sep 1, 2022	78.20	79.20	77.26	79.04
5699	NASDAQ	IPAR	Wed, Aug 31, 2022	79.44	80.39	78.51	78.52
5698	NASDAQ	IPAR	Tue, Aug 30, 2022	80.70	80.70	78.66	79.07
5697	NASDAQ	IPAR	Mon, Aug 29, 2022	80.70	81.01	79.85	80.14
5696	NASDAQ	IPAR	Fri, Aug 26, 2022	83.15	83.15	81.36	81.47
5695	NASDAQ	IPAR	Thu, Aug 25, 2022	81.17	83.07	79.76	83.07
5694	NASDAQ	IPAR	Wed, Aug 24, 2022	82.19	82.82	81.20	81.26
5693	NASDAQ	IPAR	Tue, Aug 23, 2022	82.30	83.02	81.59	82.38
5692	NASDAQ	IPAR	Mon, Aug 22, 2022	83.40	83.40	82.01	82.62
5691	NASDAQ	IPAR	Fri, Aug 19, 2022	85.00	85.00	83.08	83.66
5690	NASDAQ	IPAR	Thu, Aug 18, 2022	83.92	85.85	83.54	85.28
5689	NASDAQ	IPAR	Wed, Aug 17, 2022	85.19	86.11	83.65	84.30
5688	NASDAQ	IPAR	Tue, Aug 16, 2022	84.91	86.28	84.29	85.29
5687	NASDAQ	IPAR	Mon, Aug 15, 2022	82.76	85.57	82.76	85.42
5686	NASDAQ	IPAR	Fri, Aug 12, 2022	81.66	83.00	80.42	82.86
5685	NASDAQ	IPAR	Thu, Aug 11, 2022	82.27	82.86	81.11	81.25
5684	NASDAQ	IPAR	Wed, Aug 10, 2022	82.57	84.51	78.56	81.14
5683	NASDAQ	IPAR	Tue, Aug 9, 2022	85.82	86.38	83.42	84.14
5682	NASDAQ	IPAR	Mon, Aug 8, 2022	85.24	86.79	85.03	85.80
5681	NASDAQ	IPAR	Fri, Aug 5, 2022	85.93	86.70	84.55	85.34
5680	NASDAQ	IPAR	Thu, Aug 4, 2022	85.64	87.04	85.30	86.78
5679	NASDAQ	IPAR	Wed, Aug 3, 2022	84.73	85.91	83.83	85.53
5678	NASDAQ	IPAR	Tue, Aug 2, 2022	83.04	84.77	82.26	84.59
5677	NASDAQ	IPAR	Mon, Aug 1, 2022	83.77	84.47	82.08	83.26
5676	NASDAQ	IPAR	Fri, Jul 29, 2022	82.23	83.51	81.40	83.47
5675	NASDAQ	IPAR	Thu, Jul 28, 2022	82.21	83.03	80.93	82.56
5674	NASDAQ	IPAR	Wed, Jul 27, 2022	81.90	83.05	80.47	82.21
5673	NASDAQ	IPAR	Tue, Jul 26, 2022	81.92	83.12	81.04	81.99
5672	NASDAQ	IPAR	Mon, Jul 25, 2022	80.83	81.61	79.83	81.33
5671	NASDAQ	IPAR	Fri, Jul 22, 2022	80.36	81.73	80.23	80.83
5670	NASDAQ	IPAR	Thu, Jul 21, 2022	77.08	81.69	76.48	80.52
5669	NASDAQ	IPAR	Wed, Jul 20, 2022	75.11	76.56	74.43	76.26
5668	NASDAQ	IPAR	Tue, Jul 19, 2022	72.88	76.14	72.78	75.04
5667	NASDAQ	IPAR	Mon, Jul 18, 2022	72.40	73.71	71.88	72.11
5666	NASDAQ	IPAR	Fri, Jul 15, 2022	71.93	73.31	71.21	72.21
5665	NASDAQ	IPAR	Thu, Jul 14, 2022	71.68	72.06	69.99	70.74
5664	NASDAQ	IPAR	Wed, Jul 13, 2022	70.40	72.27	70.37	72.10
5663	NASDAQ	IPAR	Tue, Jul 12, 2022	70.04	71.92	70.04	71.02
5662	NASDAQ	IPAR	Mon, Jul 11, 2022	71.49	71.57	68.87	70.02
5661	NASDAQ	IPAR	Fri, Jul 8, 2022	71.40	72.50	70.01	71.59
5660	NASDAQ	IPAR	Thu, Jul 7, 2022	73.41	73.41	71.55	71.89
5659	NASDAQ	IPAR	Wed, Jul 6, 2022	75.45	77.28	72.74	72.93
5658	NASDAQ	IPAR	Tue, Jul 5, 2022	72.38	75.47	72.23	75.23
5657	NASDAQ	IPAR	Fri, Jul 1, 2022	72.75	74.09	72.65	73.63
5656	NASDAQ	IPAR	Thu, Jun 30, 2022	71.22	73.98	70.00	73.06
5655	NASDAQ	IPAR	Wed, Jun 29, 2022	71.93	71.93	70.84	71.61
5654	NASDAQ	IPAR	Tue, Jun 28, 2022	73.46	73.97	71.95	72.03
5653	NASDAQ	IPAR	Mon, Jun 27, 2022	74.04	74.09	72.10	73.09
5652	NASDAQ	IPAR	Fri, Jun 24, 2022	70.85	73.71	70.85	73.71
5651	NASDAQ	IPAR	Thu, Jun 23, 2022	69.48	71.56	69.25	70.66
5650	NASDAQ	IPAR	Wed, Jun 22, 2022	68.70	70.67	66.51	69.36
5649	NASDAQ	IPAR	Tue, Jun 21, 2022	67.33	69.71	66.83	69.02
5648	NASDAQ	IPAR	Fri, Jun 17, 2022	65.39	66.92	65.14	66.34
5647	NASDAQ	IPAR	Thu, Jun 16, 2022	66.11	68.24	64.52	64.74
5646	NASDAQ	IPAR	Wed, Jun 15, 2022	67.81	68.47	66.56	67.17
5645	NASDAQ	IPAR	Tue, Jun 14, 2022	67.10	69.02	66.69	67.00
5644	NASDAQ	IPAR	Mon, Jun 13, 2022	68.74	70.39	67.20	67.70
5643	NASDAQ	IPAR	Fri, Jun 10, 2022	69.87	70.76	68.83	70.29
5642	NASDAQ	IPAR	Thu, Jun 9, 2022	72.79	72.93	70.68	70.71
5641	NASDAQ	IPAR	Wed, Jun 8, 2022	73.71	74.36	72.67	72.70
5640	NASDAQ	IPAR	Tue, Jun 7, 2022	72.79	74.64	71.67	73.93
5639	NASDAQ	IPAR	Mon, Jun 6, 2022	73.73	74.06	72.55	73.50
5638	NASDAQ	IPAR	Fri, Jun 3, 2022	73.99	74.22	72.99	73.19
5637	NASDAQ	IPAR	Thu, Jun 2, 2022	72.62	75.05	72.44	74.44
5636	NASDAQ	IPAR	Wed, Jun 1, 2022	74.04	74.28	69.73	72.72
5635	NASDAQ	IPAR	Tue, May 31, 2022	73.73	74.65	72.25	73.80
5634	NASDAQ	IPAR	Fri, May 27, 2022	71.30	74.31	71.30	73.98
5633	NASDAQ	IPAR	Thu, May 26, 2022	70.04	71.76	69.16	71.28
5632	NASDAQ	IPAR	Wed, May 25, 2022	68.93	70.47	68.80	69.73
5631	NASDAQ	IPAR	Tue, May 24, 2022	70.65	71.45	68.38	69.30
5630	NASDAQ	IPAR	Mon, May 23, 2022	71.57	72.63	70.33	71.21
5629	NASDAQ	IPAR	Fri, May 20, 2022	71.31	71.47	69.50	71.39
5628	NASDAQ	IPAR	Thu, May 19, 2022	69.99	71.61	68.85	70.59
5627	NASDAQ	IPAR	Wed, May 18, 2022	72.89	74.75	69.78	70.57
5626	NASDAQ	IPAR	Tue, May 17, 2022	72.66	74.52	71.81	74.17
5625	NASDAQ	IPAR	Mon, May 16, 2022	74.03	74.44	71.13	71.55
5624	NASDAQ	IPAR	Fri, May 13, 2022	73.64	75.32	71.86	73.00
5623	NASDAQ	IPAR	Thu, May 12, 2022	68.00	72.55	67.16	72.06
5622	NASDAQ	IPAR	Wed, May 11, 2022	78.42	78.42	68.12	68.53
5621	NASDAQ	IPAR	Tue, May 10, 2022	80.17	80.17	77.81	78.49
5620	NASDAQ	IPAR	Mon, May 9, 2022	79.72	81.16	78.43	78.89
5619	NASDAQ	IPAR	Fri, May 6, 2022	78.89	80.93	77.33	80.41
5618	NASDAQ	IPAR	Thu, May 5, 2022	81.16	81.16	78.05	79.31
5617	NASDAQ	IPAR	Wed, May 4, 2022	81.06	82.37	79.16	81.99
5616	NASDAQ	IPAR	Tue, May 3, 2022	81.87	82.09	80.47	80.89
5615	NASDAQ	IPAR	Mon, May 2, 2022	81.73	82.92	80.49	82.26
5614	NASDAQ	IPAR	Fri, Apr 29, 2022	82.51	83.38	81.56	81.73
5613	NASDAQ	IPAR	Thu, Apr 28, 2022	81.77	83.93	81.50	82.96
5612	NASDAQ	IPAR	Wed, Apr 27, 2022	79.74	82.13	79.37	81.30
5611	NASDAQ	IPAR	Tue, Apr 26, 2022	81.78	81.93	79.58	79.58
5610	NASDAQ	IPAR	Mon, Apr 25, 2022	81.66	83.05	80.26	82.49
5609	NASDAQ	IPAR	Fri, Apr 22, 2022	84.00	84.38	81.81	81.90
5608	NASDAQ	IPAR	Thu, Apr 21, 2022	85.53	86.41	83.50	84.08
5607	NASDAQ	IPAR	Wed, Apr 20, 2022	85.12	86.12	83.20	84.42
5606	NASDAQ	IPAR	Tue, Apr 19, 2022	83.76	85.61	83.76	84.75
5605	NASDAQ	IPAR	Mon, Apr 18, 2022	85.97	85.97	83.84	84.07
5604	NASDAQ	IPAR	Thu, Apr 14, 2022	87.46	87.91	85.85	85.93
5603	NASDAQ	IPAR	Wed, Apr 13, 2022	85.18	88.26	85.18	87.13
5602	NASDAQ	IPAR	Tue, Apr 12, 2022	86.49	87.50	84.80	85.21
5601	NASDAQ	IPAR	Mon, Apr 11, 2022	85.08	86.83	85.08	85.63
5600	NASDAQ	IPAR	Fri, Apr 8, 2022	86.52	86.86	85.16	85.44
5599	NASDAQ	IPAR	Thu, Apr 7, 2022	86.58	87.51	85.98	86.57
5598	NASDAQ	IPAR	Wed, Apr 6, 2022	86.43	87.81	85.19	86.67
5597	NASDAQ	IPAR	Tue, Apr 5, 2022	89.60	89.99	87.09	87.24
5596	NASDAQ	IPAR	Mon, Apr 4, 2022	89.12	90.61	88.23	89.45
5595	NASDAQ	IPAR	Fri, Apr 1, 2022	88.00	89.68	87.23	89.00
5594	NASDAQ	IPAR	Thu, Mar 31, 2022	88.15	88.64	87.63	88.05
5593	NASDAQ	IPAR	Wed, Mar 30, 2022	88.96	89.19	87.34	88.13
5592	NASDAQ	IPAR	Tue, Mar 29, 2022	87.65	89.50	87.65	88.97
5591	NASDAQ	IPAR	Mon, Mar 28, 2022	86.20	87.11	85.32	86.62
5590	NASDAQ	IPAR	Fri, Mar 25, 2022	85.68	86.53	84.71	85.94
5589	NASDAQ	IPAR	Thu, Mar 24, 2022	86.79	86.79	84.44	85.23
5588	NASDAQ	IPAR	Wed, Mar 23, 2022	86.20	86.48	85.53	85.94
5587	NASDAQ	IPAR	Tue, Mar 22, 2022	86.42	87.71	86.16	86.94
5586	NASDAQ	IPAR	Mon, Mar 21, 2022	85.65	86.37	85.14	85.87
5585	NASDAQ	IPAR	Fri, Mar 18, 2022	84.55	86.44	83.62	86.00
5584	NASDAQ	IPAR	Thu, Mar 17, 2022	84.13	84.89	83.81	84.43
5583	NASDAQ	IPAR	Wed, Mar 16, 2022	83.71	84.73	82.07	84.40
5582	NASDAQ	IPAR	Tue, Mar 15, 2022	80.87	82.87	80.74	82.75
5581	NASDAQ	IPAR	Mon, Mar 14, 2022	81.42	81.42	79.28	80.22
5580	NASDAQ	IPAR	Fri, Mar 11, 2022	83.45	84.08	80.54	81.10
5579	NASDAQ	IPAR	Thu, Mar 10, 2022	81.09	83.54	80.20	83.21
5578	NASDAQ	IPAR	Wed, Mar 9, 2022	82.24	90.35	82.24	82.59
5577	NASDAQ	IPAR	Tue, Mar 8, 2022	80.89	82.83	78.98	80.47
5576	NASDAQ	IPAR	Mon, Mar 7, 2022	86.13	86.15	80.08	80.47
5575	NASDAQ	IPAR	Fri, Mar 4, 2022	87.22	89.55	85.60	86.08
5574	NASDAQ	IPAR	Thu, Mar 3, 2022	91.91	91.91	87.02	88.17
5573	NASDAQ	IPAR	Wed, Mar 2, 2022	89.20	92.61	89.20	91.32
5572	NASDAQ	IPAR	Tue, Mar 1, 2022	92.37	93.20	89.67	90.03
5571	NASDAQ	IPAR	Mon, Feb 28, 2022	93.33	94.62	91.75	92.88
5570	NASDAQ	IPAR	Fri, Feb 25, 2022	91.85	94.49	91.72	94.49
5569	NASDAQ	IPAR	Thu, Feb 24, 2022	89.45	91.63	87.67	91.47
5568	NASDAQ	IPAR	Wed, Feb 23, 2022	93.22	93.81	90.51	90.74
5567	NASDAQ	IPAR	Tue, Feb 22, 2022	94.78	94.78	92.21	92.35
5566	NASDAQ	IPAR	Fri, Feb 18, 2022	95.85	97.27	94.41	95.12
5565	NASDAQ	IPAR	Thu, Feb 17, 2022	96.35	97.38	95.94	96.15
5564	NASDAQ	IPAR	Wed, Feb 16, 2022	96.61	97.52	96.56	96.79
5563	NASDAQ	IPAR	Tue, Feb 15, 2022	97.07	98.00	96.20	97.13
5562	NASDAQ	IPAR	Mon, Feb 14, 2022	96.72	96.95	94.87	96.16
5561	NASDAQ	IPAR	Fri, Feb 11, 2022	98.40	99.05	95.92	96.45
5560	NASDAQ	IPAR	Thu, Feb 10, 2022	99.09	100.31	96.95	98.01
5559	NASDAQ	IPAR	Wed, Feb 9, 2022	99.39	101.33	98.72	100.60
5558	NASDAQ	IPAR	Tue, Feb 8, 2022	96.15	99.04	96.15	98.57
5557	NASDAQ	IPAR	Mon, Feb 7, 2022	96.08	96.66	94.82	95.85
5556	NASDAQ	IPAR	Fri, Feb 4, 2022	96.53	97.39	95.52	96.08
5555	NASDAQ	IPAR	Thu, Feb 3, 2022	96.46	98.41	95.97	96.27
5554	NASDAQ	IPAR	Wed, Feb 2, 2022	99.72	100.00	96.72	97.29
5553	NASDAQ	IPAR	Tue, Feb 1, 2022	98.88	100.37	98.20	99.24
5552	NASDAQ	IPAR	Mon, Jan 31, 2022	97.65	100.28	97.38	98.97
5551	NASDAQ	IPAR	Fri, Jan 28, 2022	97.11	98.12	93.20	97.61
5550	NASDAQ	IPAR	Thu, Jan 27, 2022	97.04	99.06	95.81	96.90
5549	NASDAQ	IPAR	Wed, Jan 26, 2022	94.66	98.84	94.66	96.85
5548	NASDAQ	IPAR	Tue, Jan 25, 2022	92.42	95.80	90.96	94.95
5547	NASDAQ	IPAR	Mon, Jan 24, 2022	88.40	92.47	88.23	92.10
5546	NASDAQ	IPAR	Fri, Jan 21, 2022	90.27	92.02	89.70	89.96
5545	NASDAQ	IPAR	Thu, Jan 20, 2022	94.80	95.13	90.57	90.97
5544	NASDAQ	IPAR	Wed, Jan 19, 2022	94.33	95.97	93.95	94.22
5543	NASDAQ	IPAR	Tue, Jan 18, 2022	95.11	97.70	91.89	93.55
5542	NASDAQ	IPAR	Fri, Jan 14, 2022	96.68	97.30	95.42	96.21
5541	NASDAQ	IPAR	Thu, Jan 13, 2022	98.12	99.08	96.75	97.17
5540	NASDAQ	IPAR	Wed, Jan 12, 2022	97.38	98.60	96.10	97.98
5539	NASDAQ	IPAR	Tue, Jan 11, 2022	97.25	97.25	94.83	96.55
5538	NASDAQ	IPAR	Mon, Jan 10, 2022	99.17	99.93	95.77	96.86
5537	NASDAQ	IPAR	Fri, Jan 7, 2022	100.74	101.54	99.66	99.93
5536	NASDAQ	IPAR	Thu, Jan 6, 2022	103.67	104.97	100.33	101.04
5535	NASDAQ	IPAR	Wed, Jan 5, 2022	105.45	105.45	103.04	103.61
5534	NASDAQ	IPAR	Tue, Jan 4, 2022	106.95	108.35	105.46	105.66
5533	NASDAQ	IPAR	Mon, Jan 3, 2022	107.03	108.24	105.61	106.82
5532	NASDAQ	IPAR	Fri, Dec 31, 2021	105.45	107.47	105.45	106.90
5531	NASDAQ	IPAR	Thu, Dec 30, 2021	106.53	107.29	104.99	105.38
5530	NASDAQ	IPAR	Wed, Dec 29, 2021	104.83	107.10	104.83	106.09
5529	NASDAQ	IPAR	Tue, Dec 28, 2021	103.25	106.70	103.25	105.15
5528	NASDAQ	IPAR	Mon, Dec 27, 2021	101.92	103.85	101.44	103.73
5527	NASDAQ	IPAR	Thu, Dec 23, 2021	101.47	103.00	99.00	102.14
5526	NASDAQ	IPAR	Wed, Dec 22, 2021	98.48	101.12	96.75	101.12
5525	NASDAQ	IPAR	Tue, Dec 21, 2021	95.20	98.23	94.38	97.53
5524	NASDAQ	IPAR	Mon, Dec 20, 2021	93.57	94.71	91.16	94.48
5523	NASDAQ	IPAR	Fri, Dec 17, 2021	93.95	95.16	91.94	94.90
5522	NASDAQ	IPAR	Thu, Dec 16, 2021	95.17	100.70	93.75	93.79
5521	NASDAQ	IPAR	Wed, Dec 15, 2021	93.01	95.24	90.10	94.77
5520	NASDAQ	IPAR	Tue, Dec 14, 2021	93.58	95.49	92.86	93.46
5519	NASDAQ	IPAR	Mon, Dec 13, 2021	96.36	96.90	92.76	93.88
5518	NASDAQ	IPAR	Fri, Dec 10, 2021	96.39	98.77	95.24	96.54
5517	NASDAQ	IPAR	Thu, Dec 9, 2021	94.92	96.20	94.92	95.07
5516	NASDAQ	IPAR	Wed, Dec 8, 2021	96.84	98.00	94.40	95.48
5515	NASDAQ	IPAR	Tue, Dec 7, 2021	94.20	97.76	93.87	96.54
5514	NASDAQ	IPAR	Mon, Dec 6, 2021	91.47	94.10	91.10	93.73
5513	NASDAQ	IPAR	Fri, Dec 3, 2021	92.00	93.81	90.33	90.54
5512	NASDAQ	IPAR	Thu, Dec 2, 2021	89.69	92.21	89.22	92.01
5511	NASDAQ	IPAR	Wed, Dec 1, 2021	89.00	91.22	87.51	89.39
5510	NASDAQ	IPAR	Tue, Nov 30, 2021	87.39	88.38	86.81	87.83
5509	NASDAQ	IPAR	Mon, Nov 29, 2021	87.95	88.89	86.27	88.48
5508	NASDAQ	IPAR	Fri, Nov 26, 2021	87.08	87.08	83.05	85.14
5507	NASDAQ	IPAR	Wed, Nov 24, 2021	90.57	90.57	88.85	88.88
5506	NASDAQ	IPAR	Tue, Nov 23, 2021	90.78	91.57	90.20	91.09
5505	NASDAQ	IPAR	Mon, Nov 22, 2021	93.33	94.05	90.57	91.65
5504	NASDAQ	IPAR	Fri, Nov 19, 2021	93.64	94.28	92.36	92.56
5503	NASDAQ	IPAR	Thu, Nov 18, 2021	93.11	94.96	92.76	93.92
5502	NASDAQ	IPAR	Wed, Nov 17, 2021	95.99	96.73	95.14	96.08
5501	NASDAQ	IPAR	Tue, Nov 16, 2021	93.96	96.60	93.96	95.79
5500	NASDAQ	IPAR	Mon, Nov 15, 2021	93.36	94.43	92.61	93.42
5499	NASDAQ	IPAR	Fri, Nov 12, 2021	93.08	94.22	92.42	93.16
5498	NASDAQ	IPAR	Thu, Nov 11, 2021	92.92	93.79	92.22	92.58
5497	NASDAQ	IPAR	Wed, Nov 10, 2021	95.85	95.85	92.43	92.58
5496	NASDAQ	IPAR	Tue, Nov 9, 2021	90.40	96.23	90.00	94.18
5495	NASDAQ	IPAR	Mon, Nov 8, 2021	95.96	96.09	94.06	94.17
5494	NASDAQ	IPAR	Fri, Nov 5, 2021	92.50	95.21	91.68	95.02
5493	NASDAQ	IPAR	Thu, Nov 4, 2021	90.97	92.65	90.97	91.55
5492	NASDAQ	IPAR	Wed, Nov 3, 2021	90.14	92.00	90.14	90.94
5491	NASDAQ	IPAR	Tue, Nov 2, 2021	91.20	91.20	89.20	90.01
5490	NASDAQ	IPAR	Mon, Nov 1, 2021	92.74	94.75	89.24	90.91
5489	NASDAQ	IPAR	Fri, Oct 29, 2021	90.80	92.46	89.75	92.38
5488	NASDAQ	IPAR	Thu, Oct 28, 2021	85.65	90.80	85.43	89.93
5487	NASDAQ	IPAR	Wed, Oct 27, 2021	83.25	85.49	83.25	85.00
5486	NASDAQ	IPAR	Tue, Oct 26, 2021	78.48	84.30	78.48	83.73
5485	NASDAQ	IPAR	Mon, Oct 25, 2021	77.08	78.18	76.62	77.85
5484	NASDAQ	IPAR	Fri, Oct 22, 2021	76.14	77.03	75.74	76.81
5483	NASDAQ	IPAR	Thu, Oct 21, 2021	75.80	76.87	75.25	76.07
5482	NASDAQ	IPAR	Wed, Oct 20, 2021	75.96	76.41	75.46	75.89
5481	NASDAQ	IPAR	Tue, Oct 19, 2021	77.80	78.70	75.30	76.19
5480	NASDAQ	IPAR	Mon, Oct 18, 2021	78.86	79.47	77.66	77.90
5479	NASDAQ	IPAR	Fri, Oct 15, 2021	79.13	79.88	77.79	79.39
5478	NASDAQ	IPAR	Thu, Oct 14, 2021	78.51	78.55	77.87	78.23
5477	NASDAQ	IPAR	Wed, Oct 13, 2021	77.73	78.44	77.25	77.87
5476	NASDAQ	IPAR	Tue, Oct 12, 2021	77.18	77.90	77.18	77.66
5475	NASDAQ	IPAR	Mon, Oct 11, 2021	78.06	78.06	77.11	77.19
5474	NASDAQ	IPAR	Fri, Oct 8, 2021	79.16	79.83	77.47	78.00
5473	NASDAQ	IPAR	Thu, Oct 7, 2021	79.63	80.35	78.78	79.14
5472	NASDAQ	IPAR	Wed, Oct 6, 2021	77.90	79.50	77.90	78.96
5471	NASDAQ	IPAR	Tue, Oct 5, 2021	77.40	78.43	77.15	78.16
5470	NASDAQ	IPAR	Mon, Oct 4, 2021	77.48	78.08	76.52	77.03
5469	NASDAQ	IPAR	Fri, Oct 1, 2021	75.42	77.62	73.15	77.25
5468	NASDAQ	IPAR	Thu, Sep 30, 2021	74.63	75.97	74.01	74.77
5467	NASDAQ	IPAR	Wed, Sep 29, 2021	73.53	74.64	73.38	73.93
5466	NASDAQ	IPAR	Tue, Sep 28, 2021	72.38	73.61	71.91	73.50
5465	NASDAQ	IPAR	Mon, Sep 27, 2021	71.58	73.39	71.58	72.88
5464	NASDAQ	IPAR	Fri, Sep 24, 2021	70.75	72.01	70.41	71.28
5463	NASDAQ	IPAR	Thu, Sep 23, 2021	69.70	71.07	69.70	71.00
5462	NASDAQ	IPAR	Wed, Sep 22, 2021	69.48	70.05	68.16	69.38
5461	NASDAQ	IPAR	Tue, Sep 21, 2021	68.32	69.03	67.33	68.61
5460	NASDAQ	IPAR	Mon, Sep 20, 2021	68.34	68.66	67.01	67.77
5459	NASDAQ	IPAR	Fri, Sep 17, 2021	69.11	72.61	68.22	69.66
5458	NASDAQ	IPAR	Thu, Sep 16, 2021	70.14	70.45	68.49	69.13
5457	NASDAQ	IPAR	Wed, Sep 15, 2021	69.51	70.42	67.85	69.91
5456	NASDAQ	IPAR	Tue, Sep 14, 2021	70.57	70.81	68.01	69.40
5455	NASDAQ	IPAR	Mon, Sep 13, 2021	71.40	71.40	69.77	70.48
5454	NASDAQ	IPAR	Fri, Sep 10, 2021	72.94	73.46	70.68	70.76
5453	NASDAQ	IPAR	Thu, Sep 9, 2021	73.48	73.72	72.55	72.69
5452	NASDAQ	IPAR	Wed, Sep 8, 2021	73.93	74.21	73.05	73.58
5451	NASDAQ	IPAR	Tue, Sep 7, 2021	74.63	74.94	74.10	74.30
5450	NASDAQ	IPAR	Fri, Sep 3, 2021	74.50	74.62	73.86	74.62
5449	NASDAQ	IPAR	Thu, Sep 2, 2021	73.44	74.90	72.81	74.50
5448	NASDAQ	IPAR	Wed, Sep 1, 2021	73.05	74.20	72.47	73.26
5447	NASDAQ	IPAR	Tue, Aug 31, 2021	73.15	73.57	72.08	72.54
5446	NASDAQ	IPAR	Mon, Aug 30, 2021	74.14	74.29	72.83	73.37
5445	NASDAQ	IPAR	Fri, Aug 27, 2021	72.91	74.56	72.72	73.80
5444	NASDAQ	IPAR	Thu, Aug 26, 2021	73.66	73.91	72.08	72.56
5443	NASDAQ	IPAR	Wed, Aug 25, 2021	74.40	75.24	73.49	73.49
5442	NASDAQ	IPAR	Tue, Aug 24, 2021	74.13	74.96	73.42	74.11
5441	NASDAQ	IPAR	Mon, Aug 23, 2021	73.71	74.55	73.18	74.24
5440	NASDAQ	IPAR	Fri, Aug 20, 2021	71.67	73.31	71.67	73.25
5439	NASDAQ	IPAR	Thu, Aug 19, 2021	70.00	72.13	69.97	72.00
5438	NASDAQ	IPAR	Wed, Aug 18, 2021	70.94	73.25	70.37	70.38
5437	NASDAQ	IPAR	Tue, Aug 17, 2021	73.42	73.99	70.54	71.17
5436	NASDAQ	IPAR	Mon, Aug 16, 2021	73.73	75.16	72.75	74.12
5435	NASDAQ	IPAR	Fri, Aug 13, 2021	73.41	74.40	71.76	74.11
5434	NASDAQ	IPAR	Thu, Aug 12, 2021	76.83	76.83	73.42	73.45
5433	NASDAQ	IPAR	Wed, Aug 11, 2021	77.89	79.11	76.02	76.62
5432	NASDAQ	IPAR	Tue, Aug 10, 2021	78.95	79.26	72.67	77.71
5431	NASDAQ	IPAR	Mon, Aug 9, 2021	79.91	79.91	77.86	79.20
5430	NASDAQ	IPAR	Fri, Aug 6, 2021	79.30	79.63	77.05	79.42
5429	NASDAQ	IPAR	Thu, Aug 5, 2021	77.80	79.61	77.61	78.84
5428	NASDAQ	IPAR	Wed, Aug 4, 2021	77.21	78.00	76.43	77.47
5427	NASDAQ	IPAR	Tue, Aug 3, 2021	76.89	78.57	76.23	78.05
5426	NASDAQ	IPAR	Mon, Aug 2, 2021	76.56	78.20	76.34	76.46
5425	NASDAQ	IPAR	Fri, Jul 30, 2021	75.85	77.11	75.15	76.87
5424	NASDAQ	IPAR	Thu, Jul 29, 2021	76.77	77.10	74.81	75.89
5423	NASDAQ	IPAR	Wed, Jul 28, 2021	76.14	76.70	74.83	76.42
5422	NASDAQ	IPAR	Tue, Jul 27, 2021	76.61	77.30	75.14	75.76
5421	NASDAQ	IPAR	Mon, Jul 26, 2021	75.47	77.70	75.47	77.16
5420	NASDAQ	IPAR	Fri, Jul 23, 2021	74.98	76.32	73.79	75.25
5419	NASDAQ	IPAR	Thu, Jul 22, 2021	75.36	76.10	73.68	73.89
5418	NASDAQ	IPAR	Wed, Jul 21, 2021	74.25	76.46	73.77	75.85
5417	NASDAQ	IPAR	Tue, Jul 20, 2021	70.41	74.69	70.41	73.59
5416	NASDAQ	IPAR	Mon, Jul 19, 2021	67.84	68.43	67.00	67.55
5415	NASDAQ	IPAR	Fri, Jul 16, 2021	70.41	70.48	68.84	68.84
5414	NASDAQ	IPAR	Thu, Jul 15, 2021	68.90	70.64	68.52	69.86
5413	NASDAQ	IPAR	Wed, Jul 14, 2021	70.65	70.68	68.97	69.30
5412	NASDAQ	IPAR	Tue, Jul 13, 2021	71.34	72.04	70.19	70.41
5411	NASDAQ	IPAR	Mon, Jul 12, 2021	71.68	73.02	71.27	71.69
5410	NASDAQ	IPAR	Fri, Jul 9, 2021	70.98	71.94	70.39	71.82
5409	NASDAQ	IPAR	Thu, Jul 8, 2021	70.40	71.75	69.56	70.22
5408	NASDAQ	IPAR	Wed, Jul 7, 2021	71.11	72.81	71.01	71.53
5407	NASDAQ	IPAR	Tue, Jul 6, 2021	71.83	72.22	70.30	71.01
5406	NASDAQ	IPAR	Fri, Jul 2, 2021	72.78	72.89	71.68	71.79
5405	NASDAQ	IPAR	Thu, Jul 1, 2021	72.70	72.97	72.09	72.56
5404	NASDAQ	IPAR	Wed, Jun 30, 2021	72.38	72.81	71.58	72.00
5403	NASDAQ	IPAR	Tue, Jun 29, 2021	73.31	74.19	72.12	72.38
5402	NASDAQ	IPAR	Mon, Jun 28, 2021	72.72	73.45	72.46	72.92
5401	NASDAQ	IPAR	Fri, Jun 25, 2021	73.85	74.60	72.01	72.17
5400	NASDAQ	IPAR	Thu, Jun 24, 2021	72.87	74.33	72.34	73.50
5399	NASDAQ	IPAR	Wed, Jun 23, 2021	72.98	73.35	72.18	72.68
5398	NASDAQ	IPAR	Tue, Jun 22, 2021	72.26	73.76	71.04	73.43
5397	NASDAQ	IPAR	Mon, Jun 21, 2021	71.97	72.53	71.06	72.36
5396	NASDAQ	IPAR	Fri, Jun 18, 2021	72.01	72.35	70.73	71.62
5395	NASDAQ	IPAR	Thu, Jun 17, 2021	73.80	73.89	72.49	73.04
5394	NASDAQ	IPAR	Wed, Jun 16, 2021	75.04	75.04	73.31	73.39
5393	NASDAQ	IPAR	Tue, Jun 15, 2021	75.84	75.97	74.72	75.04
5392	NASDAQ	IPAR	Mon, Jun 14, 2021	77.46	77.46	75.52	75.81
5391	NASDAQ	IPAR	Fri, Jun 11, 2021	76.25	77.22	75.90	76.87
5390	NASDAQ	IPAR	Thu, Jun 10, 2021	76.97	77.42	75.69	75.87
5389	NASDAQ	IPAR	Wed, Jun 9, 2021	78.19	78.62	74.95	76.97
5388	NASDAQ	IPAR	Tue, Jun 8, 2021	78.32	78.50	77.41	77.95
5387	NASDAQ	IPAR	Mon, Jun 7, 2021	76.90	77.76	76.27	77.43
5386	NASDAQ	IPAR	Fri, Jun 4, 2021	76.83	76.83	75.66	76.52
5385	NASDAQ	IPAR	Thu, Jun 3, 2021	75.79	77.01	75.06	76.43
5384	NASDAQ	IPAR	Wed, Jun 2, 2021	76.56	77.14	74.98	76.16
5383	NASDAQ	IPAR	Tue, Jun 1, 2021	76.17	77.67	75.31	76.47
5382	NASDAQ	IPAR	Fri, May 28, 2021	78.35	78.35	76.27	76.48
5381	NASDAQ	IPAR	Thu, May 27, 2021	75.94	77.96	74.09	76.77
5380	NASDAQ	IPAR	Wed, May 26, 2021	73.87	76.86	73.83	76.01
5379	NASDAQ	IPAR	Tue, May 25, 2021	74.47	75.00	73.36	73.37
5378	NASDAQ	IPAR	Mon, May 24, 2021	74.66	75.13	72.22	74.19
5377	NASDAQ	IPAR	Fri, May 21, 2021	75.31	75.31	74.10	74.59
5376	NASDAQ	IPAR	Thu, May 20, 2021	74.86	75.39	74.30	74.72
5375	NASDAQ	IPAR	Wed, May 19, 2021	73.68	74.72	73.08	74.57
5374	NASDAQ	IPAR	Tue, May 18, 2021	75.46	75.75	74.30	74.32
5373	NASDAQ	IPAR	Mon, May 17, 2021	75.43	75.67	74.35	75.07
5372	NASDAQ	IPAR	Fri, May 14, 2021	72.80	75.77	72.80	75.62
5371	NASDAQ	IPAR	Thu, May 13, 2021	71.32	73.46	71.22	72.59
5370	NASDAQ	IPAR	Wed, May 12, 2021	70.17	72.45	69.16	71.41
5369	NASDAQ	IPAR	Tue, May 11, 2021	68.68	71.32	68.05	70.56
5368	NASDAQ	IPAR	Mon, May 10, 2021	74.15	74.65	72.06	72.33
5367	NASDAQ	IPAR	Fri, May 7, 2021	74.17	75.20	74.09	74.86
5366	NASDAQ	IPAR	Thu, May 6, 2021	74.85	74.86	73.90	74.14
5365	NASDAQ	IPAR	Wed, May 5, 2021	74.11	74.65	73.20	74.21
5364	NASDAQ	IPAR	Tue, May 4, 2021	74.18	74.56	73.45	74.05
5363	NASDAQ	IPAR	Mon, May 3, 2021	73.98	76.90	73.08	74.28
5362	NASDAQ	IPAR	Fri, Apr 30, 2021	73.38	74.32	73.17	73.60
5361	NASDAQ	IPAR	Thu, Apr 29, 2021	74.64	74.64	73.46	73.78
5360	NASDAQ	IPAR	Wed, Apr 28, 2021	75.09	75.99	73.95	74.13
5359	NASDAQ	IPAR	Tue, Apr 27, 2021	75.34	75.94	74.54	74.98
5358	NASDAQ	IPAR	Mon, Apr 26, 2021	76.57	76.63	75.09	75.35
5357	NASDAQ	IPAR	Fri, Apr 23, 2021	75.07	76.95	74.85	76.06
5356	NASDAQ	IPAR	Thu, Apr 22, 2021	75.04	75.86	74.32	74.49
5355	NASDAQ	IPAR	Wed, Apr 21, 2021	74.95	75.77	72.61	75.31
5354	NASDAQ	IPAR	Tue, Apr 20, 2021	71.20	71.59	69.80	69.96
5353	NASDAQ	IPAR	Mon, Apr 19, 2021	72.00	72.00	70.73	71.44
5352	NASDAQ	IPAR	Fri, Apr 16, 2021	72.00	75.28	71.52	71.86
5351	NASDAQ	IPAR	Thu, Apr 15, 2021	71.65	72.10	71.00	71.86
5350	NASDAQ	IPAR	Wed, Apr 14, 2021	70.81	72.13	70.42	71.31
5349	NASDAQ	IPAR	Tue, Apr 13, 2021	71.43	71.83	70.10	70.94
5348	NASDAQ	IPAR	Mon, Apr 12, 2021	71.01	71.68	71.01	71.34
5347	NASDAQ	IPAR	Fri, Apr 9, 2021	71.17	71.52	70.01	71.35
5346	NASDAQ	IPAR	Thu, Apr 8, 2021	71.10	71.11	69.78	71.00
5345	NASDAQ	IPAR	Wed, Apr 7, 2021	71.38	72.51	70.21	70.80
5344	NASDAQ	IPAR	Tue, Apr 6, 2021	72.16	72.98	70.90	71.14
5343	NASDAQ	IPAR	Mon, Apr 5, 2021	72.26	72.88	71.71	72.02
5342	NASDAQ	IPAR	Thu, Apr 1, 2021	70.79	72.17	70.76	71.51
5341	NASDAQ	IPAR	Wed, Mar 31, 2021	72.03	74.05	70.73	70.93
5340	NASDAQ	IPAR	Tue, Mar 30, 2021	70.96	72.33	69.95	72.10
5339	NASDAQ	IPAR	Mon, Mar 29, 2021	71.41	72.35	69.94	70.75
5338	NASDAQ	IPAR	Fri, Mar 26, 2021	70.63	72.09	69.60	71.10
5337	NASDAQ	IPAR	Thu, Mar 25, 2021	68.67	71.22	67.80	70.47
5336	NASDAQ	IPAR	Wed, Mar 24, 2021	70.61	76.36	69.11	69.27
5335	NASDAQ	IPAR	Tue, Mar 23, 2021	71.23	72.40	70.14	70.46
5334	NASDAQ	IPAR	Mon, Mar 22, 2021	72.36	72.74	71.23	71.96
5333	NASDAQ	IPAR	Fri, Mar 19, 2021	75.33	75.54	71.85	72.16
5332	NASDAQ	IPAR	Thu, Mar 18, 2021	76.40	76.40	74.61	74.77
5331	NASDAQ	IPAR	Wed, Mar 17, 2021	76.52	77.08	75.19	76.41
5330	NASDAQ	IPAR	Tue, Mar 16, 2021	76.40	77.52	75.74	76.70
5329	NASDAQ	IPAR	Mon, Mar 15, 2021	75.15	77.84	75.00	76.75
5328	NASDAQ	IPAR	Fri, Mar 12, 2021	73.52	76.14	73.52	75.75
5327	NASDAQ	IPAR	Thu, Mar 11, 2021	73.38	74.18	73.02	73.95
5326	NASDAQ	IPAR	Wed, Mar 10, 2021	72.80	73.93	71.50	73.00
5325	NASDAQ	IPAR	Tue, Mar 9, 2021	73.68	73.70	72.15	72.15
5324	NASDAQ	IPAR	Mon, Mar 8, 2021	71.67	73.77	70.79	72.97
5323	NASDAQ	IPAR	Fri, Mar 5, 2021	71.02	72.32	69.80	71.47
5322	NASDAQ	IPAR	Thu, Mar 4, 2021	73.00	73.45	69.87	69.99
5321	NASDAQ	IPAR	Wed, Mar 3, 2021	76.23	76.25	72.28	72.75
5320	NASDAQ	IPAR	Tue, Mar 2, 2021	75.84	75.84	71.71	72.13
5319	NASDAQ	IPAR	Mon, Mar 1, 2021	74.60	75.65	72.90	75.22
5318	NASDAQ	IPAR	Fri, Feb 26, 2021	72.36	73.96	70.47	73.17
5317	NASDAQ	IPAR	Thu, Feb 25, 2021	73.01	73.89	70.38	72.37
5316	NASDAQ	IPAR	Wed, Feb 24, 2021	69.05	74.00	69.05	73.60
5315	NASDAQ	IPAR	Tue, Feb 23, 2021	70.75	71.17	68.95	70.55
5314	NASDAQ	IPAR	Mon, Feb 22, 2021	68.47	72.22	68.39	71.07
5313	NASDAQ	IPAR	Fri, Feb 19, 2021	67.82	69.57	67.82	68.82
5312	NASDAQ	IPAR	Thu, Feb 18, 2021	66.40	68.22	65.84	67.72
5311	NASDAQ	IPAR	Wed, Feb 17, 2021	67.98	68.24	66.16	66.80
5310	NASDAQ	IPAR	Tue, Feb 16, 2021	67.73	68.27	66.41	67.95
5309	NASDAQ	IPAR	Fri, Feb 12, 2021	67.98	67.98	66.68	67.22
5308	NASDAQ	IPAR	Thu, Feb 11, 2021	68.35	68.35	66.49	67.74
5307	NASDAQ	IPAR	Wed, Feb 10, 2021	69.70	69.72	68.00	68.20
5306	NASDAQ	IPAR	Tue, Feb 9, 2021	69.19	70.28	68.29	69.13
5305	NASDAQ	IPAR	Mon, Feb 8, 2021	67.82	69.17	66.52	68.79
5304	NASDAQ	IPAR	Fri, Feb 5, 2021	67.71	68.14	66.56	67.47
5303	NASDAQ	IPAR	Thu, Feb 4, 2021	64.21	67.06	63.85	67.06
5302	NASDAQ	IPAR	Wed, Feb 3, 2021	64.32	64.85	63.22	64.23
5301	NASDAQ	IPAR	Tue, Feb 2, 2021	65.33	65.92	63.82	64.40
5300	NASDAQ	IPAR	Mon, Feb 1, 2021	62.52	65.18	62.02	64.92
5299	NASDAQ	IPAR	Fri, Jan 29, 2021	62.82	62.82	61.60	62.18
5298	NASDAQ	IPAR	Thu, Jan 28, 2021	63.15	63.27	62.08	62.66
5297	NASDAQ	IPAR	Wed, Jan 27, 2021	61.67	63.31	61.25	62.61
5296	NASDAQ	IPAR	Tue, Jan 26, 2021	61.99	63.18	61.08	62.89
5295	NASDAQ	IPAR	Mon, Jan 25, 2021	59.25	61.10	58.29	60.48
5294	NASDAQ	IPAR	Fri, Jan 22, 2021	61.13	61.41	58.34	59.17
5293	NASDAQ	IPAR	Thu, Jan 21, 2021	62.66	63.06	61.25	61.34
5292	NASDAQ	IPAR	Wed, Jan 20, 2021	60.86	62.63	59.55	62.39
5291	NASDAQ	IPAR	Tue, Jan 19, 2021	61.49	62.75	60.87	61.81
5290	NASDAQ	IPAR	Fri, Jan 15, 2021	60.79	63.00	60.79	60.95
5289	NASDAQ	IPAR	Thu, Jan 14, 2021	62.00	62.00	60.50	61.49
5288	NASDAQ	IPAR	Wed, Jan 13, 2021	59.50	60.82	59.40	60.50
5287	NASDAQ	IPAR	Tue, Jan 12, 2021	59.99	60.10	58.91	59.74
5286	NASDAQ	IPAR	Mon, Jan 11, 2021	60.72	61.89	59.26	59.92
5285	NASDAQ	IPAR	Fri, Jan 8, 2021	61.62	61.86	60.24	61.14
5284	NASDAQ	IPAR	Thu, Jan 7, 2021	63.90	63.90	61.20	61.80
5283	NASDAQ	IPAR	Wed, Jan 6, 2021	62.31	64.32	61.76	63.34
5282	NASDAQ	IPAR	Tue, Jan 5, 2021	58.11	62.10	58.11	61.59
5281	NASDAQ	IPAR	Mon, Jan 4, 2021	60.64	60.65	58.78	59.24
5280	NASDAQ	IPAR	Thu, Dec 31, 2020	59.98	61.03	59.01	60.49
5279	NASDAQ	IPAR	Wed, Dec 30, 2020	59.92	61.08	59.23	60.01
5278	NASDAQ	IPAR	Tue, Dec 29, 2020	60.46	60.60	59.32	60.10
5277	NASDAQ	IPAR	Mon, Dec 28, 2020	59.81	61.08	59.42	60.54
5276	NASDAQ	IPAR	Thu, Dec 24, 2020	60.04	60.11	58.82	59.39
5275	NASDAQ	IPAR	Wed, Dec 23, 2020	59.14	60.10	58.59	59.48
5274	NASDAQ	IPAR	Tue, Dec 22, 2020	58.39	59.20	57.99	58.88
5273	NASDAQ	IPAR	Mon, Dec 21, 2020	58.75	59.41	56.99	58.24
5272	NASDAQ	IPAR	Fri, Dec 18, 2020	58.65	59.01	57.97	58.43
5271	NASDAQ	IPAR	Thu, Dec 17, 2020	57.87	58.91	57.27	58.39
5270	NASDAQ	IPAR	Wed, Dec 16, 2020	58.11	58.90	57.49	58.03
5269	NASDAQ	IPAR	Tue, Dec 15, 2020	57.24	58.90	57.01	58.05
5268	NASDAQ	IPAR	Mon, Dec 14, 2020	56.92	57.30	56.07	56.64
5267	NASDAQ	IPAR	Fri, Dec 11, 2020	56.91	56.95	55.70	56.11
5266	NASDAQ	IPAR	Thu, Dec 10, 2020	57.00	57.03	55.61	56.68
5265	NASDAQ	IPAR	Wed, Dec 9, 2020	56.60	57.92	56.20	56.71
5264	NASDAQ	IPAR	Tue, Dec 8, 2020	57.03	57.71	56.53	57.34
5263	NASDAQ	IPAR	Mon, Dec 7, 2020	57.59	58.36	56.36	57.66
5262	NASDAQ	IPAR	Fri, Dec 4, 2020	57.78	58.38	56.79	57.91
5261	NASDAQ	IPAR	Thu, Dec 3, 2020	55.51	57.74	55.51	57.00
5260	NASDAQ	IPAR	Wed, Dec 2, 2020	53.22	56.07	53.22	55.61
5259	NASDAQ	IPAR	Tue, Dec 1, 2020	55.23	55.97	54.33	55.75
5258	NASDAQ	IPAR	Mon, Nov 30, 2020	55.28	55.53	53.72	54.31
5257	NASDAQ	IPAR	Fri, Nov 27, 2020	55.81	55.94	54.73	55.38
5256	NASDAQ	IPAR	Wed, Nov 25, 2020	56.75	56.75	55.39	55.97
5255	NASDAQ	IPAR	Tue, Nov 24, 2020	54.36	57.37	54.00	56.72
5254	NASDAQ	IPAR	Mon, Nov 23, 2020	53.44	54.18	52.99	53.57
5253	NASDAQ	IPAR	Fri, Nov 20, 2020	52.78	53.74	52.26	53.00
5252	NASDAQ	IPAR	Thu, Nov 19, 2020	52.92	53.50	52.72	53.27
5251	NASDAQ	IPAR	Wed, Nov 18, 2020	57.25	57.59	53.16	53.27
5250	NASDAQ	IPAR	Tue, Nov 17, 2020	56.38	57.49	55.02	57.08
5249	NASDAQ	IPAR	Mon, Nov 16, 2020	55.49	57.01	54.40	56.55
5248	NASDAQ	IPAR	Fri, Nov 13, 2020	56.02	56.06	53.38	54.27
5247	NASDAQ	IPAR	Thu, Nov 12, 2020	55.48	56.44	55.14	55.52
5246	NASDAQ	IPAR	Wed, Nov 11, 2020	55.23	56.63	54.51	55.71
5245	NASDAQ	IPAR	Tue, Nov 10, 2020	54.06	56.99	52.42	55.49
5244	NASDAQ	IPAR	Mon, Nov 9, 2020	49.10	55.86	48.83	53.38
5243	NASDAQ	IPAR	Fri, Nov 6, 2020	46.41	47.08	45.69	46.55
5242	NASDAQ	IPAR	Thu, Nov 5, 2020	45.54	46.45	45.44	46.12
5241	NASDAQ	IPAR	Wed, Nov 4, 2020	41.86	45.86	41.86	45.54
5240	NASDAQ	IPAR	Tue, Nov 3, 2020	42.43	43.85	42.43	43.65
5239	NASDAQ	IPAR	Mon, Nov 2, 2020	41.63	42.58	41.09	41.72
5238	NASDAQ	IPAR	Fri, Oct 30, 2020	43.41	43.53	40.54	41.06
5237	NASDAQ	IPAR	Thu, Oct 29, 2020	41.49	43.64	41.18	43.44
5236	NASDAQ	IPAR	Wed, Oct 28, 2020	39.50	42.45	39.50	41.82
5235	NASDAQ	IPAR	Tue, Oct 27, 2020	39.95	40.38	39.15	39.34
5234	NASDAQ	IPAR	Mon, Oct 26, 2020	40.77	40.97	39.83	40.16
5233	NASDAQ	IPAR	Fri, Oct 23, 2020	43.57	43.57	41.22	41.30
5232	NASDAQ	IPAR	Thu, Oct 22, 2020	41.10	41.86	40.67	41.76
5231	NASDAQ	IPAR	Wed, Oct 21, 2020	40.07	41.70	39.73	41.13
5230	NASDAQ	IPAR	Tue, Oct 20, 2020	40.62	41.40	40.00	40.25
5229	NASDAQ	IPAR	Mon, Oct 19, 2020	41.09	41.71	40.18	40.38
5228	NASDAQ	IPAR	Fri, Oct 16, 2020	40.78	41.31	40.37	40.97
5227	NASDAQ	IPAR	Thu, Oct 15, 2020	41.06	41.19	40.05	40.94
5226	NASDAQ	IPAR	Wed, Oct 14, 2020	41.88	41.91	40.93	41.42
5225	NASDAQ	IPAR	Tue, Oct 13, 2020	41.48	41.83	41.18	41.65
5224	NASDAQ	IPAR	Mon, Oct 12, 2020	41.17	42.10	41.07	41.87
5223	NASDAQ	IPAR	Fri, Oct 9, 2020	41.24	41.32	40.48	41.12
5222	NASDAQ	IPAR	Thu, Oct 8, 2020	39.48	40.94	39.48	40.91
5221	NASDAQ	IPAR	Wed, Oct 7, 2020	40.21	40.62	39.37	40.01
5220	NASDAQ	IPAR	Tue, Oct 6, 2020	39.85	40.43	39.27	39.94
5219	NASDAQ	IPAR	Mon, Oct 5, 2020	38.94	40.14	38.68	39.62
5218	NASDAQ	IPAR	Fri, Oct 2, 2020	37.00	38.89	36.63	38.58
5217	NASDAQ	IPAR	Thu, Oct 1, 2020	37.40	39.73	36.96	37.63
5216	NASDAQ	IPAR	Wed, Sep 30, 2020	37.54	38.09	36.86	37.35
5215	NASDAQ	IPAR	Tue, Sep 29, 2020	37.56	37.78	36.86	37.06
5214	NASDAQ	IPAR	Mon, Sep 28, 2020	37.53	38.16	37.39	37.50
5213	NASDAQ	IPAR	Fri, Sep 25, 2020	36.46	37.31	36.46	37.03
5212	NASDAQ	IPAR	Thu, Sep 24, 2020	37.18	37.69	36.68	36.94
5211	NASDAQ	IPAR	Wed, Sep 23, 2020	37.81	38.07	37.01	37.21
5210	NASDAQ	IPAR	Tue, Sep 22, 2020	37.73	38.15	36.75	37.93
5209	NASDAQ	IPAR	Mon, Sep 21, 2020	38.51	39.00	36.84	37.69
5208	NASDAQ	IPAR	Fri, Sep 18, 2020	40.81	40.81	38.61	39.24
5207	NASDAQ	IPAR	Thu, Sep 17, 2020	41.08	41.28	40.16	40.45
5206	NASDAQ	IPAR	Wed, Sep 16, 2020	40.96	41.96	40.93	41.53
5205	NASDAQ	IPAR	Tue, Sep 15, 2020	41.08	41.68	40.00	40.72
5204	NASDAQ	IPAR	Mon, Sep 14, 2020	41.03	41.33	40.45	40.89
5203	NASDAQ	IPAR	Fri, Sep 11, 2020	40.84	41.53	40.44	40.70
5202	NASDAQ	IPAR	Thu, Sep 10, 2020	41.62	42.20	40.30	40.97
5201	NASDAQ	IPAR	Wed, Sep 9, 2020	44.94	45.03	41.41	41.57
5200	NASDAQ	IPAR	Tue, Sep 8, 2020	44.62	45.48	44.24	44.94
5199	NASDAQ	IPAR	Fri, Sep 4, 2020	45.60	46.50	44.85	45.03
5198	NASDAQ	IPAR	Thu, Sep 3, 2020	45.11	45.38	44.90	45.17
5197	NASDAQ	IPAR	Wed, Sep 2, 2020	45.19	45.92	44.88	45.20
5196	NASDAQ	IPAR	Tue, Sep 1, 2020	44.39	45.15	44.03	45.08
5195	NASDAQ	IPAR	Mon, Aug 31, 2020	45.26	45.39	44.64	44.67
5194	NASDAQ	IPAR	Fri, Aug 28, 2020	45.18	45.46	43.27	45.21
5193	NASDAQ	IPAR	Thu, Aug 27, 2020	45.45	46.38	44.97	45.10
5192	NASDAQ	IPAR	Wed, Aug 26, 2020	46.31	46.31	44.62	45.20
5191	NASDAQ	IPAR	Tue, Aug 25, 2020	43.82	46.61	43.61	46.42
5190	NASDAQ	IPAR	Mon, Aug 24, 2020	42.96	43.72	42.88	43.43
5189	NASDAQ	IPAR	Fri, Aug 21, 2020	42.26	42.79	42.16	42.59
5188	NASDAQ	IPAR	Thu, Aug 20, 2020	42.65	43.43	42.46	42.47
5187	NASDAQ	IPAR	Wed, Aug 19, 2020	44.53	44.56	42.96	43.24
5186	NASDAQ	IPAR	Tue, Aug 18, 2020	45.72	45.72	44.28	44.55
5185	NASDAQ	IPAR	Mon, Aug 17, 2020	46.45	46.45	45.11	45.49
5184	NASDAQ	IPAR	Fri, Aug 14, 2020	46.25	47.72	44.02	46.40
5183	NASDAQ	IPAR	Thu, Aug 13, 2020	47.32	47.41	45.97	46.40
5182	NASDAQ	IPAR	Wed, Aug 12, 2020	45.34	48.34	44.49	47.37
5181	NASDAQ	IPAR	Tue, Aug 11, 2020	40.00	46.27	39.79	44.78
5180	NASDAQ	IPAR	Mon, Aug 10, 2020	44.65	45.67	44.65	45.34
5179	NASDAQ	IPAR	Fri, Aug 7, 2020	43.39	44.48	42.86	44.47
5178	NASDAQ	IPAR	Thu, Aug 6, 2020	42.44	44.33	41.95	43.48
5177	NASDAQ	IPAR	Wed, Aug 5, 2020	41.37	42.64	41.25	42.38
5176	NASDAQ	IPAR	Tue, Aug 4, 2020	40.45	41.19	39.99	41.12
5175	NASDAQ	IPAR	Mon, Aug 3, 2020	41.18	41.18	39.92	40.61
5174	NASDAQ	IPAR	Fri, Jul 31, 2020	41.34	41.78	40.55	40.89
5173	NASDAQ	IPAR	Thu, Jul 30, 2020	41.18	41.74	40.82	41.65
5172	NASDAQ	IPAR	Wed, Jul 29, 2020	41.11	41.73	40.55	41.71
5171	NASDAQ	IPAR	Tue, Jul 28, 2020	41.44	42.24	40.68	40.89
5170	NASDAQ	IPAR	Mon, Jul 27, 2020	42.11	42.79	41.62	41.64
5169	NASDAQ	IPAR	Fri, Jul 24, 2020	43.94	44.16	41.94	42.08
5168	NASDAQ	IPAR	Thu, Jul 23, 2020	43.71	44.96	42.15	44.23
5167	NASDAQ	IPAR	Wed, Jul 22, 2020	44.17	45.06	43.77	44.05
5166	NASDAQ	IPAR	Tue, Jul 21, 2020	44.77	45.57	44.20	44.33
5165	NASDAQ	IPAR	Mon, Jul 20, 2020	44.12	44.91	43.06	44.10
5164	NASDAQ	IPAR	Fri, Jul 17, 2020	45.50	45.55	44.07	44.38
5163	NASDAQ	IPAR	Thu, Jul 16, 2020	45.90	47.53	44.82	45.44
5162	NASDAQ	IPAR	Wed, Jul 15, 2020	45.35	47.23	43.36	46.16
5161	NASDAQ	IPAR	Tue, Jul 14, 2020	44.18	45.11	43.92	44.51
5160	NASDAQ	IPAR	Mon, Jul 13, 2020	44.04	45.60	43.89	44.28
5159	NASDAQ	IPAR	Fri, Jul 10, 2020	44.29	45.05	43.61	43.77
5158	NASDAQ	IPAR	Thu, Jul 9, 2020	45.39	46.05	44.16	44.16
5157	NASDAQ	IPAR	Wed, Jul 8, 2020	46.67	46.75	45.02	45.55
5156	NASDAQ	IPAR	Tue, Jul 7, 2020	47.20	47.26	46.37	46.86
5155	NASDAQ	IPAR	Mon, Jul 6, 2020	48.90	48.90	47.43	47.80
5154	NASDAQ	IPAR	Thu, Jul 2, 2020	48.24	48.82	47.59	47.93
5153	NASDAQ	IPAR	Wed, Jul 1, 2020	48.49	49.40	47.02	47.16
5152	NASDAQ	IPAR	Tue, Jun 30, 2020	47.53	48.27	47.08	48.15
5151	NASDAQ	IPAR	Mon, Jun 29, 2020	44.76	47.64	44.41	47.54
5150	NASDAQ	IPAR	Fri, Jun 26, 2020	44.95	45.30	44.06	44.10
5149	NASDAQ	IPAR	Thu, Jun 25, 2020	44.12	45.25	43.60	45.25
5148	NASDAQ	IPAR	Wed, Jun 24, 2020	46.00	46.11	44.21	44.62
5147	NASDAQ	IPAR	Tue, Jun 23, 2020	46.78	47.13	46.53	46.78
5146	NASDAQ	IPAR	Mon, Jun 22, 2020	46.51	46.57	45.99	46.29
5145	NASDAQ	IPAR	Fri, Jun 19, 2020	47.68	47.77	46.28	46.81
5144	NASDAQ	IPAR	Thu, Jun 18, 2020	46.89	47.71	46.27	47.03
5143	NASDAQ	IPAR	Wed, Jun 17, 2020	47.84	48.27	46.82	47.44
5142	NASDAQ	IPAR	Tue, Jun 16, 2020	48.28	48.53	46.41	47.84
5141	NASDAQ	IPAR	Mon, Jun 15, 2020	44.09	46.41	44.09	46.41
5140	NASDAQ	IPAR	Fri, Jun 12, 2020	46.90	46.90	44.30	45.59
5139	NASDAQ	IPAR	Thu, Jun 11, 2020	45.80	46.43	44.68	45.26
5138	NASDAQ	IPAR	Wed, Jun 10, 2020	48.94	49.44	47.35	47.53
5137	NASDAQ	IPAR	Tue, Jun 9, 2020	49.33	49.33	48.22	48.77
5136	NASDAQ	IPAR	Mon, Jun 8, 2020	51.07	51.12	49.72	49.95
5135	NASDAQ	IPAR	Fri, Jun 5, 2020	49.75	51.68	49.64	50.49
5134	NASDAQ	IPAR	Thu, Jun 4, 2020	46.56	48.35	46.56	47.69
5133	NASDAQ	IPAR	Wed, Jun 3, 2020	46.63	49.02	46.22	47.73
5132	NASDAQ	IPAR	Tue, Jun 2, 2020	46.02	46.40	45.68	45.79
5131	NASDAQ	IPAR	Mon, Jun 1, 2020	46.31	46.85	45.63	45.94
5130	NASDAQ	IPAR	Fri, May 29, 2020	45.91	46.99	45.08	46.41
5129	NASDAQ	IPAR	Thu, May 28, 2020	49.35	49.46	46.19	46.53
5128	NASDAQ	IPAR	Wed, May 27, 2020	47.54	48.78	46.87	48.58
5127	NASDAQ	IPAR	Tue, May 26, 2020	44.98	46.79	44.90	46.45
5126	NASDAQ	IPAR	Fri, May 22, 2020	43.27	43.89	42.75	43.24
5125	NASDAQ	IPAR	Thu, May 21, 2020	43.48	44.97	43.12	43.34
5124	NASDAQ	IPAR	Wed, May 20, 2020	42.69	44.12	40.69	43.42
5123	NASDAQ	IPAR	Tue, May 19, 2020	41.70	42.80	40.91	41.75
5122	NASDAQ	IPAR	Mon, May 18, 2020	41.08	42.69	40.90	41.70
5121	NASDAQ	IPAR	Fri, May 15, 2020	39.26	39.88	38.44	39.33
5120	NASDAQ	IPAR	Thu, May 14, 2020	38.95	40.22	37.63	39.55
5119	NASDAQ	IPAR	Wed, May 13, 2020	41.05	41.61	38.91	39.48
5118	NASDAQ	IPAR	Tue, May 12, 2020	45.00	45.83	41.28	41.67
5117	NASDAQ	IPAR	Mon, May 11, 2020	43.79	45.55	43.11	44.35
5116	NASDAQ	IPAR	Fri, May 8, 2020	44.63	45.51	44.13	44.46
5115	NASDAQ	IPAR	Thu, May 7, 2020	43.69	44.55	43.33	43.53
5114	NASDAQ	IPAR	Wed, May 6, 2020	42.76	43.99	41.86	43.08
5113	NASDAQ	IPAR	Tue, May 5, 2020	45.34	45.89	42.86	42.93
5112	NASDAQ	IPAR	Mon, May 4, 2020	42.00	44.89	41.84	44.33
5111	NASDAQ	IPAR	Fri, May 1, 2020	43.46	44.55	41.21	42.55
5110	NASDAQ	IPAR	Thu, Apr 30, 2020	44.78	45.96	44.08	44.69
5109	NASDAQ	IPAR	Wed, Apr 29, 2020	46.53	47.62	44.37	45.99
5108	NASDAQ	IPAR	Tue, Apr 28, 2020	45.38	46.58	43.97	44.99
5107	NASDAQ	IPAR	Mon, Apr 27, 2020	43.62	44.85	42.86	44.22
5106	NASDAQ	IPAR	Fri, Apr 24, 2020	40.52	43.94	40.52	43.47
5105	NASDAQ	IPAR	Thu, Apr 23, 2020	42.40	44.47	40.00	40.54
5104	NASDAQ	IPAR	Wed, Apr 22, 2020	45.69	45.69	43.60	44.87
5103	NASDAQ	IPAR	Tue, Apr 21, 2020	46.03	47.85	43.61	44.46
5102	NASDAQ	IPAR	Mon, Apr 20, 2020	46.40	47.24	45.53	46.96
5101	NASDAQ	IPAR	Fri, Apr 17, 2020	44.21	48.31	43.47	47.72
5100	NASDAQ	IPAR	Thu, Apr 16, 2020	45.42	45.42	42.21	42.78
5099	NASDAQ	IPAR	Wed, Apr 15, 2020	45.41	46.67	44.17	44.53
5098	NASDAQ	IPAR	Tue, Apr 14, 2020	46.57	48.40	45.72	47.72
5097	NASDAQ	IPAR	Mon, Apr 13, 2020	47.43	48.35	44.59	45.45
5096	NASDAQ	IPAR	Thu, Apr 9, 2020	45.84	49.76	44.27	48.13
5095	NASDAQ	IPAR	Wed, Apr 8, 2020	46.80	46.86	44.36	44.92
5094	NASDAQ	IPAR	Tue, Apr 7, 2020	46.31	48.92	44.68	45.65
5093	NASDAQ	IPAR	Mon, Apr 6, 2020	43.73	48.00	43.73	45.75
5092	NASDAQ	IPAR	Fri, Apr 3, 2020	43.50	46.00	40.20	41.65
5091	NASDAQ	IPAR	Thu, Apr 2, 2020	39.32	44.32	39.21	43.83
5090	NASDAQ	IPAR	Wed, Apr 1, 2020	44.24	45.85	39.48	40.32
5089	NASDAQ	IPAR	Tue, Mar 31, 2020	48.92	49.65	44.51	46.35
5088	NASDAQ	IPAR	Mon, Mar 30, 2020	46.91	50.42	46.91	49.77
5087	NASDAQ	IPAR	Fri, Mar 27, 2020	46.79	49.22	46.18	47.87
5086	NASDAQ	IPAR	Thu, Mar 26, 2020	46.14	50.97	46.14	49.24
5085	NASDAQ	IPAR	Wed, Mar 25, 2020	45.34	48.94	42.64	45.58
5084	NASDAQ	IPAR	Tue, Mar 24, 2020	39.97	45.49	38.83	45.37
5083	NASDAQ	IPAR	Mon, Mar 23, 2020	35.45	40.90	34.20	38.25
5082	NASDAQ	IPAR	Fri, Mar 20, 2020	47.82	48.33	34.84	35.29
5081	NASDAQ	IPAR	Thu, Mar 19, 2020	45.48	50.81	43.56	49.17
5080	NASDAQ	IPAR	Wed, Mar 18, 2020	42.41	45.37	41.36	45.01
5079	NASDAQ	IPAR	Tue, Mar 17, 2020	43.41	46.64	40.61	45.69
5078	NASDAQ	IPAR	Mon, Mar 16, 2020	46.21	47.46	42.28	42.45
5077	NASDAQ	IPAR	Fri, Mar 13, 2020	47.04	50.68	45.52	50.68
5076	NASDAQ	IPAR	Thu, Mar 12, 2020	49.38	50.22	44.67	44.99
5075	NASDAQ	IPAR	Wed, Mar 11, 2020	53.78	54.10	51.36	52.66
5074	NASDAQ	IPAR	Tue, Mar 10, 2020	53.91	55.61	52.33	55.37
5073	NASDAQ	IPAR	Mon, Mar 9, 2020	53.78	55.71	51.53	52.73
5072	NASDAQ	IPAR	Fri, Mar 6, 2020	53.19	56.55	52.44	56.32
5071	NASDAQ	IPAR	Thu, Mar 5, 2020	56.22	57.62	53.45	54.42
5070	NASDAQ	IPAR	Wed, Mar 4, 2020	57.70	58.27	55.99	57.53
5069	NASDAQ	IPAR	Tue, Mar 3, 2020	60.50	67.35	56.01	57.40
5068	NASDAQ	IPAR	Mon, Mar 2, 2020	60.67	62.65	59.36	62.38
5067	NASDAQ	IPAR	Fri, Feb 28, 2020	59.19	60.44	57.98	60.06
5066	NASDAQ	IPAR	Thu, Feb 27, 2020	57.75	59.98	56.81	59.75
5065	NASDAQ	IPAR	Wed, Feb 26, 2020	60.25	61.57	58.28	58.59
5064	NASDAQ	IPAR	Tue, Feb 25, 2020	64.15	64.45	60.42	60.72
5063	NASDAQ	IPAR	Mon, Feb 24, 2020	66.58	67.15	64.06	64.12
5062	NASDAQ	IPAR	Fri, Feb 21, 2020	69.44	69.60	67.76	68.24
5061	NASDAQ	IPAR	Thu, Feb 20, 2020	68.96	69.58	68.71	69.41
5060	NASDAQ	IPAR	Wed, Feb 19, 2020	69.65	70.00	69.08	69.25
5059	NASDAQ	IPAR	Tue, Feb 18, 2020	69.92	70.49	68.90	69.45
5058	NASDAQ	IPAR	Fri, Feb 14, 2020	69.00	70.69	69.00	69.99
5057	NASDAQ	IPAR	Thu, Feb 13, 2020	68.69	69.66	68.55	68.96
5056	NASDAQ	IPAR	Wed, Feb 12, 2020	69.25	69.37	68.49	68.86
5055	NASDAQ	IPAR	Tue, Feb 11, 2020	68.77	69.26	68.49	69.02
5054	NASDAQ	IPAR	Mon, Feb 10, 2020	69.12	69.56	68.48	68.65
5053	NASDAQ	IPAR	Fri, Feb 7, 2020	70.50	70.50	69.08	69.17
5052	NASDAQ	IPAR	Thu, Feb 6, 2020	71.07	71.57	70.43	70.63
5051	NASDAQ	IPAR	Wed, Feb 5, 2020	70.26	71.00	70.07	70.82
5050	NASDAQ	IPAR	Tue, Feb 4, 2020	70.95	71.51	69.78	69.85
5049	NASDAQ	IPAR	Mon, Feb 3, 2020	69.45	70.89	69.45	70.40
5048	NASDAQ	IPAR	Fri, Jan 31, 2020	70.31	71.26	68.70	69.11
5047	NASDAQ	IPAR	Thu, Jan 30, 2020	70.00	70.64	69.30	70.22
5046	NASDAQ	IPAR	Wed, Jan 29, 2020	72.49	72.51	70.32	70.42
5045	NASDAQ	IPAR	Tue, Jan 28, 2020	71.05	72.94	70.66	72.57
5044	NASDAQ	IPAR	Mon, Jan 27, 2020	71.11	71.60	70.64	70.64
5043	NASDAQ	IPAR	Fri, Jan 24, 2020	72.89	73.48	71.72	71.92
5042	NASDAQ	IPAR	Thu, Jan 23, 2020	73.13	73.29	71.99	72.67
5041	NASDAQ	IPAR	Wed, Jan 22, 2020	73.06	73.84	72.41	73.06
5040	NASDAQ	IPAR	Tue, Jan 21, 2020	73.60	73.65	72.32	73.06
5039	NASDAQ	IPAR	Fri, Jan 17, 2020	74.51	74.96	73.41	73.67
5038	NASDAQ	IPAR	Thu, Jan 16, 2020	74.38	75.00	73.97	74.38
5037	NASDAQ	IPAR	Wed, Jan 15, 2020	72.23	74.54	72.18	74.20
5036	NASDAQ	IPAR	Tue, Jan 14, 2020	71.73	73.00	71.72	72.19
5035	NASDAQ	IPAR	Mon, Jan 13, 2020	71.72	72.17	71.68	72.05
5034	NASDAQ	IPAR	Fri, Jan 10, 2020	71.98	72.76	71.29	71.51
5033	NASDAQ	IPAR	Thu, Jan 9, 2020	71.58	72.99	71.34	71.97
5032	NASDAQ	IPAR	Wed, Jan 8, 2020	71.66	72.22	71.12	71.12
5031	NASDAQ	IPAR	Tue, Jan 7, 2020	71.44	71.84	70.74	71.76
5030	NASDAQ	IPAR	Mon, Jan 6, 2020	71.57	72.40	71.21	71.53
5029	NASDAQ	IPAR	Fri, Jan 3, 2020	71.99	72.89	71.52	71.93
5028	NASDAQ	IPAR	Thu, Jan 2, 2020	73.11	73.11	71.91	72.51
5027	NASDAQ	IPAR	Tue, Dec 31, 2019	73.16	73.70	72.65	72.71
5026	NASDAQ	IPAR	Mon, Dec 30, 2019	72.43	73.42	72.03	73.09
5025	NASDAQ	IPAR	Fri, Dec 27, 2019	72.43	73.06	71.87	72.61
5024	NASDAQ	IPAR	Thu, Dec 26, 2019	72.18	72.46	71.88	72.15
5023	NASDAQ	IPAR	Tue, Dec 24, 2019	71.51	72.27	70.96	72.06
5022	NASDAQ	IPAR	Mon, Dec 23, 2019	72.33	72.33	70.43	71.25
5021	NASDAQ	IPAR	Fri, Dec 20, 2019	70.51	72.43	70.51	72.25
5020	NASDAQ	IPAR	Thu, Dec 19, 2019	70.46	70.60	69.58	70.54
5019	NASDAQ	IPAR	Wed, Dec 18, 2019	70.95	71.00	70.17	70.50
5018	NASDAQ	IPAR	Tue, Dec 17, 2019	71.37	71.99	70.60	70.93
5017	NASDAQ	IPAR	Mon, Dec 16, 2019	72.11	73.00	71.12	71.42
5016	NASDAQ	IPAR	Fri, Dec 13, 2019	72.36	72.36	70.95	71.72
5015	NASDAQ	IPAR	Thu, Dec 12, 2019	71.63	72.69	70.98	72.26
5014	NASDAQ	IPAR	Wed, Dec 11, 2019	72.44	72.73	71.42	71.55
5013	NASDAQ	IPAR	Tue, Dec 10, 2019	71.91	72.40	71.45	72.18
5012	NASDAQ	IPAR	Mon, Dec 9, 2019	72.69	72.90	70.72	71.87
5011	NASDAQ	IPAR	Fri, Dec 6, 2019	71.98	73.23	71.95	72.82
5010	NASDAQ	IPAR	Thu, Dec 5, 2019	70.41	72.11	70.15	71.56
5009	NASDAQ	IPAR	Wed, Dec 4, 2019	69.93	70.91	69.41	70.51
5008	NASDAQ	IPAR	Tue, Dec 3, 2019	69.88	70.20	68.87	69.87
5007	NASDAQ	IPAR	Mon, Dec 2, 2019	70.60	70.99	70.10	70.28
5006	NASDAQ	IPAR	Fri, Nov 29, 2019	71.89	71.89	70.24	70.49
5005	NASDAQ	IPAR	Wed, Nov 27, 2019	68.57	71.97	68.57	71.47
5004	NASDAQ	IPAR	Tue, Nov 26, 2019	69.14	69.76	67.95	68.28
5003	NASDAQ	IPAR	Mon, Nov 25, 2019	67.56	70.00	67.39	69.05
5002	NASDAQ	IPAR	Fri, Nov 22, 2019	68.74	69.26	66.88	67.65
5001	NASDAQ	IPAR	Thu, Nov 21, 2019	74.90	74.92	66.65	68.76
5000	NASDAQ	IPAR	Wed, Nov 20, 2019	78.18	79.32	76.55	77.20
4999	NASDAQ	IPAR	Tue, Nov 19, 2019	75.21	78.28	74.78	78.27
4998	NASDAQ	IPAR	Mon, Nov 18, 2019	75.54	76.09	74.94	75.05
4997	NASDAQ	IPAR	Fri, Nov 15, 2019	77.14	77.55	75.37	75.43
4996	NASDAQ	IPAR	Thu, Nov 14, 2019	77.40	78.37	76.72	76.80
4995	NASDAQ	IPAR	Wed, Nov 13, 2019	75.75	77.53	74.61	77.11
4994	NASDAQ	IPAR	Tue, Nov 12, 2019	76.43	76.99	75.44	75.86
4993	NASDAQ	IPAR	Mon, Nov 11, 2019	77.08	77.94	75.96	76.18
4992	NASDAQ	IPAR	Fri, Nov 8, 2019	77.72	78.55	76.62	77.17
4991	NASDAQ	IPAR	Thu, Nov 7, 2019	77.28	79.00	76.20	77.74
4990	NASDAQ	IPAR	Wed, Nov 6, 2019	77.12	81.40	75.50	78.20
4989	NASDAQ	IPAR	Tue, Nov 5, 2019	78.16	78.98	77.04	78.67
4988	NASDAQ	IPAR	Mon, Nov 4, 2019	77.30	78.41	76.92	78.04
4987	NASDAQ	IPAR	Fri, Nov 1, 2019	77.70	77.73	76.20	77.08
4986	NASDAQ	IPAR	Thu, Oct 31, 2019	76.77	77.48	76.08	77.43
4985	NASDAQ	IPAR	Wed, Oct 30, 2019	75.46	77.08	75.03	77.02
4984	NASDAQ	IPAR	Tue, Oct 29, 2019	75.36	75.90	74.67	75.57
4983	NASDAQ	IPAR	Mon, Oct 28, 2019	74.72	75.28	74.49	75.06
4982	NASDAQ	IPAR	Fri, Oct 25, 2019	73.67	74.72	73.42	74.50
4981	NASDAQ	IPAR	Thu, Oct 24, 2019	72.80	74.03	72.23	73.78
4980	NASDAQ	IPAR	Wed, Oct 23, 2019	71.81	73.10	71.75	72.61
4979	NASDAQ	IPAR	Tue, Oct 22, 2019	72.31	72.58	71.26	71.93
4978	NASDAQ	IPAR	Mon, Oct 21, 2019	72.10	73.23	71.92	72.11
4977	NASDAQ	IPAR	Fri, Oct 18, 2019	71.54	72.41	71.07	71.86
4976	NASDAQ	IPAR	Thu, Oct 17, 2019	71.42	72.50	71.42	71.92
4975	NASDAQ	IPAR	Wed, Oct 16, 2019	70.48	71.75	70.48	71.15
4974	NASDAQ	IPAR	Tue, Oct 15, 2019	71.42	72.26	70.38	70.49
4973	NASDAQ	IPAR	Mon, Oct 14, 2019	70.72	71.72	70.07	71.30
4972	NASDAQ	IPAR	Fri, Oct 11, 2019	69.97	71.37	69.75	70.82
4971	NASDAQ	IPAR	Thu, Oct 10, 2019	68.91	69.78	68.59	69.51
4970	NASDAQ	IPAR	Wed, Oct 9, 2019	68.97	69.26	68.64	68.89
4969	NASDAQ	IPAR	Tue, Oct 8, 2019	70.27	70.27	67.87	68.45
4968	NASDAQ	IPAR	Mon, Oct 7, 2019	70.80	71.11	70.10	70.66
4967	NASDAQ	IPAR	Fri, Oct 4, 2019	70.19	71.08	69.83	70.95
4966	NASDAQ	IPAR	Thu, Oct 3, 2019	71.17	71.24	69.90	69.95
4965	NASDAQ	IPAR	Wed, Oct 2, 2019	70.67	71.31	70.24	71.12
4964	NASDAQ	IPAR	Tue, Oct 1, 2019	70.32	71.30	69.66	70.79
4963	NASDAQ	IPAR	Mon, Sep 30, 2019	68.36	70.39	68.36	69.97
4962	NASDAQ	IPAR	Fri, Sep 27, 2019	68.01	68.50	67.42	68.10
4961	NASDAQ	IPAR	Thu, Sep 26, 2019	67.97	68.71	67.65	68.09
4960	NASDAQ	IPAR	Wed, Sep 25, 2019	67.96	68.50	67.42	67.94
4959	NASDAQ	IPAR	Tue, Sep 24, 2019	68.11	68.36	67.24	67.75
4958	NASDAQ	IPAR	Mon, Sep 23, 2019	67.42	68.49	67.42	68.06
4957	NASDAQ	IPAR	Fri, Sep 20, 2019	67.25	68.36	67.15	67.61
4956	NASDAQ	IPAR	Thu, Sep 19, 2019	66.53	67.66	66.53	67.42
4955	NASDAQ	IPAR	Wed, Sep 18, 2019	67.74	67.74	64.24	66.34
4954	NASDAQ	IPAR	Tue, Sep 17, 2019	67.34	68.24	67.34	67.65
4953	NASDAQ	IPAR	Mon, Sep 16, 2019	66.93	68.05	66.15	67.60
4952	NASDAQ	IPAR	Fri, Sep 13, 2019	66.59	67.46	65.98	67.35
4951	NASDAQ	IPAR	Thu, Sep 12, 2019	65.00	66.69	64.50	66.36
4950	NASDAQ	IPAR	Wed, Sep 11, 2019	63.98	65.16	63.66	64.84
4949	NASDAQ	IPAR	Tue, Sep 10, 2019	63.93	64.86	62.38	64.04
4948	NASDAQ	IPAR	Mon, Sep 9, 2019	64.95	64.95	63.69	64.05
4947	NASDAQ	IPAR	Fri, Sep 6, 2019	65.07	65.42	64.53	64.79
4946	NASDAQ	IPAR	Thu, Sep 5, 2019	65.15	66.00	64.75	65.04
4945	NASDAQ	IPAR	Wed, Sep 4, 2019	64.75	64.81	64.07	64.76
4944	NASDAQ	IPAR	Tue, Sep 3, 2019	63.82	64.85	63.47	64.28
4943	NASDAQ	IPAR	Fri, Aug 30, 2019	65.61	65.61	63.71	64.29
4942	NASDAQ	IPAR	Thu, Aug 29, 2019	65.58	66.23	65.28	65.61
4941	NASDAQ	IPAR	Wed, Aug 28, 2019	64.70	65.50	64.48	65.03
4940	NASDAQ	IPAR	Tue, Aug 27, 2019	64.99	65.32	64.31	64.91
4939	NASDAQ	IPAR	Mon, Aug 26, 2019	64.15	64.99	63.99	64.67
4938	NASDAQ	IPAR	Fri, Aug 23, 2019	65.79	66.20	63.60	63.86
4937	NASDAQ	IPAR	Thu, Aug 22, 2019	66.61	66.77	65.79	66.08
4936	NASDAQ	IPAR	Wed, Aug 21, 2019	66.38	66.83	65.92	66.60
4935	NASDAQ	IPAR	Tue, Aug 20, 2019	66.67	67.13	65.63	66.07
4934	NASDAQ	IPAR	Mon, Aug 19, 2019	66.56	67.94	66.17	66.87
4933	NASDAQ	IPAR	Fri, Aug 16, 2019	66.07	66.80	65.17	65.93
4932	NASDAQ	IPAR	Thu, Aug 15, 2019	65.90	66.38	65.34	65.91
4931	NASDAQ	IPAR	Wed, Aug 14, 2019	66.51	66.97	65.30	65.66
4930	NASDAQ	IPAR	Tue, Aug 13, 2019	66.17	67.67	65.91	67.14
4929	NASDAQ	IPAR	Mon, Aug 12, 2019	67.18	67.90	66.07	66.21
4928	NASDAQ	IPAR	Fri, Aug 9, 2019	68.16	68.16	67.03	67.41
4927	NASDAQ	IPAR	Thu, Aug 8, 2019	66.42	68.54	66.42	68.36
4926	NASDAQ	IPAR	Wed, Aug 7, 2019	66.22	67.26	65.60	66.05
4925	NASDAQ	IPAR	Tue, Aug 6, 2019	63.81	67.91	63.46	67.00
4924	NASDAQ	IPAR	Mon, Aug 5, 2019	67.35	67.51	64.37	65.26
4923	NASDAQ	IPAR	Fri, Aug 2, 2019	68.93	69.31	67.94	68.08
4922	NASDAQ	IPAR	Thu, Aug 1, 2019	69.52	70.20	68.58	69.10
4921	NASDAQ	IPAR	Wed, Jul 31, 2019	70.42	71.58	69.15	69.28
4920	NASDAQ	IPAR	Tue, Jul 30, 2019	68.69	70.89	68.69	70.41
4919	NASDAQ	IPAR	Mon, Jul 29, 2019	68.68	69.30	67.74	68.92
4918	NASDAQ	IPAR	Fri, Jul 26, 2019	67.93	68.90	67.29	68.62
4917	NASDAQ	IPAR	Thu, Jul 25, 2019	68.42	69.66	67.78	67.88
4916	NASDAQ	IPAR	Wed, Jul 24, 2019	66.59	68.93	65.03	68.67
4915	NASDAQ	IPAR	Tue, Jul 23, 2019	66.83	67.53	65.09	66.60
4914	NASDAQ	IPAR	Mon, Jul 22, 2019	66.87	67.58	64.61	66.62
4913	NASDAQ	IPAR	Fri, Jul 19, 2019	66.93	68.36	66.47	66.70
4912	NASDAQ	IPAR	Thu, Jul 18, 2019	65.91	67.05	64.72	66.82
4911	NASDAQ	IPAR	Wed, Jul 17, 2019	66.40	67.67	65.29	65.91
4910	NASDAQ	IPAR	Tue, Jul 16, 2019	65.42	67.14	65.40	66.43
4909	NASDAQ	IPAR	Mon, Jul 15, 2019	64.56	65.47	64.45	65.34
4908	NASDAQ	IPAR	Fri, Jul 12, 2019	64.83	65.41	64.03	64.72
4907	NASDAQ	IPAR	Thu, Jul 11, 2019	64.03	64.88	63.55	64.82
4906	NASDAQ	IPAR	Wed, Jul 10, 2019	64.16	64.69	63.77	63.83
4905	NASDAQ	IPAR	Tue, Jul 9, 2019	64.94	64.94	63.75	64.21
4904	NASDAQ	IPAR	Mon, Jul 8, 2019	64.14	64.90	64.10	64.87
4903	NASDAQ	IPAR	Fri, Jul 5, 2019	64.55	64.64	63.47	64.33
4902	NASDAQ	IPAR	Wed, Jul 3, 2019	63.72	64.80	63.38	64.72
4901	NASDAQ	IPAR	Tue, Jul 2, 2019	64.76	65.21	63.88	64.00
4900	NASDAQ	IPAR	Mon, Jul 1, 2019	66.50	66.77	64.59	64.65
4899	NASDAQ	IPAR	Fri, Jun 28, 2019	64.60	66.71	64.60	66.49
4898	NASDAQ	IPAR	Thu, Jun 27, 2019	64.14	65.03	64.03	64.20
4897	NASDAQ	IPAR	Wed, Jun 26, 2019	65.86	66.47	63.78	64.14
4896	NASDAQ	IPAR	Tue, Jun 25, 2019	66.68	67.24	65.24	65.82
4895	NASDAQ	IPAR	Mon, Jun 24, 2019	67.79	67.79	64.17	66.60
4894	NASDAQ	IPAR	Fri, Jun 21, 2019	66.24	68.02	66.23	67.74
4893	NASDAQ	IPAR	Thu, Jun 20, 2019	68.11	68.11	66.43	66.51
4892	NASDAQ	IPAR	Wed, Jun 19, 2019	66.62	67.42	66.30	67.20
4891	NASDAQ	IPAR	Tue, Jun 18, 2019	66.61	67.30	66.16	66.87
4890	NASDAQ	IPAR	Mon, Jun 17, 2019	66.81	67.03	66.18	66.36
4889	NASDAQ	IPAR	Fri, Jun 14, 2019	67.04	67.22	66.18	66.84
4888	NASDAQ	IPAR	Thu, Jun 13, 2019	67.50	68.67	66.84	67.09
4887	NASDAQ	IPAR	Wed, Jun 12, 2019	67.70	67.88	67.04	67.37
4886	NASDAQ	IPAR	Tue, Jun 11, 2019	69.24	69.24	66.91	67.67
4885	NASDAQ	IPAR	Mon, Jun 10, 2019	69.74	70.97	67.66	68.54
4884	NASDAQ	IPAR	Fri, Jun 7, 2019	65.60	66.65	65.11	66.39
4883	NASDAQ	IPAR	Thu, Jun 6, 2019	65.16	66.06	64.90	65.36
4882	NASDAQ	IPAR	Wed, Jun 5, 2019	66.32	66.47	64.51	65.33
4881	NASDAQ	IPAR	Tue, Jun 4, 2019	65.04	66.17	64.93	66.09
4880	NASDAQ	IPAR	Mon, Jun 3, 2019	64.88	65.28	63.53	64.68
4879	NASDAQ	IPAR	Fri, May 31, 2019	64.89	66.27	63.98	64.78
4878	NASDAQ	IPAR	Thu, May 30, 2019	65.36	65.99	64.81	65.40
4877	NASDAQ	IPAR	Wed, May 29, 2019	66.09	66.42	65.28	65.34
4876	NASDAQ	IPAR	Tue, May 28, 2019	66.59	67.27	66.24	66.33
4875	NASDAQ	IPAR	Fri, May 24, 2019	67.13	67.44	66.05	66.30
4874	NASDAQ	IPAR	Thu, May 23, 2019	67.61	68.92	65.66	66.94
4873	NASDAQ	IPAR	Wed, May 22, 2019	67.52	68.61	67.03	67.79
4872	NASDAQ	IPAR	Tue, May 21, 2019	67.89	67.98	66.95	67.57
4871	NASDAQ	IPAR	Mon, May 20, 2019	66.60	68.16	66.00	67.54
4870	NASDAQ	IPAR	Fri, May 17, 2019	68.09	68.33	67.17	67.18
4869	NASDAQ	IPAR	Thu, May 16, 2019	69.31	70.08	67.90	68.32
4868	NASDAQ	IPAR	Wed, May 15, 2019	67.73	69.42	67.73	69.13
4867	NASDAQ	IPAR	Tue, May 14, 2019	68.20	68.97	67.50	67.92
4866	NASDAQ	IPAR	Mon, May 13, 2019	69.00	69.50	67.56	68.26
4865	NASDAQ	IPAR	Fri, May 10, 2019	69.37	69.71	68.37	69.33
4864	NASDAQ	IPAR	Thu, May 9, 2019	69.76	70.16	68.42	69.65
4863	NASDAQ	IPAR	Wed, May 8, 2019	69.72	71.71	69.72	70.18
4862	NASDAQ	IPAR	Tue, May 7, 2019	72.41	73.87	68.51	69.30
4861	NASDAQ	IPAR	Mon, May 6, 2019	73.21	73.21	72.41	72.75
4860	NASDAQ	IPAR	Fri, May 3, 2019	72.22	73.81	71.57	73.10
4859	NASDAQ	IPAR	Thu, May 2, 2019	71.29	73.05	70.96	72.17
4858	NASDAQ	IPAR	Wed, May 1, 2019	72.65	74.79	70.94	71.18
4857	NASDAQ	IPAR	Tue, Apr 30, 2019	72.87	72.87	71.50	72.49
4856	NASDAQ	IPAR	Mon, Apr 29, 2019	71.38	72.96	71.38	72.83
4855	NASDAQ	IPAR	Fri, Apr 26, 2019	71.54	73.99	70.89	71.27
4854	NASDAQ	IPAR	Thu, Apr 25, 2019	74.87	75.09	71.03	71.31
4853	NASDAQ	IPAR	Wed, Apr 24, 2019	74.62	76.00	73.98	75.38
4852	NASDAQ	IPAR	Tue, Apr 23, 2019	73.81	74.99	73.10	74.60
4851	NASDAQ	IPAR	Mon, Apr 22, 2019	74.30	75.63	73.32	73.71
4850	NASDAQ	IPAR	Thu, Apr 18, 2019	75.24	75.59	74.25	74.32
4849	NASDAQ	IPAR	Wed, Apr 17, 2019	74.78	75.13	73.74	74.94
4848	NASDAQ	IPAR	Tue, Apr 16, 2019	75.24	75.70	74.18	74.49
4847	NASDAQ	IPAR	Mon, Apr 15, 2019	74.39	75.27	74.31	74.97
4846	NASDAQ	IPAR	Fri, Apr 12, 2019	74.84	75.48	73.92	74.48
4845	NASDAQ	IPAR	Thu, Apr 11, 2019	74.48	74.94	74.29	74.66
4844	NASDAQ	IPAR	Wed, Apr 10, 2019	74.30	75.25	73.94	74.16
4843	NASDAQ	IPAR	Tue, Apr 9, 2019	76.58	76.68	73.87	74.58
4842	NASDAQ	IPAR	Mon, Apr 8, 2019	76.77	77.34	76.45	76.89
4841	NASDAQ	IPAR	Fri, Apr 5, 2019	76.40	77.24	76.02	76.78
4840	NASDAQ	IPAR	Thu, Apr 4, 2019	76.28	76.75	75.38	76.08
4839	NASDAQ	IPAR	Wed, Apr 3, 2019	75.80	76.43	75.38	76.25
4838	NASDAQ	IPAR	Tue, Apr 2, 2019	75.51	75.99	74.89	75.67
4837	NASDAQ	IPAR	Mon, Apr 1, 2019	76.09	76.48	74.39	75.50
4836	NASDAQ	IPAR	Fri, Mar 29, 2019	76.07	76.07	75.23	75.87
4835	NASDAQ	IPAR	Thu, Mar 28, 2019	75.90	76.13	75.26	75.90
4834	NASDAQ	IPAR	Wed, Mar 27, 2019	76.47	76.61	75.54	76.20
4833	NASDAQ	IPAR	Tue, Mar 26, 2019	76.47	77.77	76.24	76.52
4832	NASDAQ	IPAR	Mon, Mar 25, 2019	74.99	76.52	74.51	76.00
4831	NASDAQ	IPAR	Fri, Mar 22, 2019	76.74	77.19	75.05	75.13
4830	NASDAQ	IPAR	Thu, Mar 21, 2019	75.75	77.92	75.08	76.86
4829	NASDAQ	IPAR	Wed, Mar 20, 2019	76.94	76.97	75.70	76.19
4828	NASDAQ	IPAR	Tue, Mar 19, 2019	77.46	77.46	76.26	76.96
4827	NASDAQ	IPAR	Mon, Mar 18, 2019	76.87	77.70	76.18	77.30
4826	NASDAQ	IPAR	Fri, Mar 15, 2019	76.59	77.87	76.59	76.76
4825	NASDAQ	IPAR	Thu, Mar 14, 2019	75.84	76.52	74.96	76.27
4824	NASDAQ	IPAR	Wed, Mar 13, 2019	77.68	78.34	75.31	75.55
4823	NASDAQ	IPAR	Tue, Mar 12, 2019	78.24	78.29	77.18	77.55
4822	NASDAQ	IPAR	Mon, Mar 11, 2019	78.70	78.85	77.73	77.96
4821	NASDAQ	IPAR	Fri, Mar 8, 2019	78.31	79.10	77.82	78.28
4820	NASDAQ	IPAR	Thu, Mar 7, 2019	78.87	78.99	78.06	78.32
4819	NASDAQ	IPAR	Wed, Mar 6, 2019	78.78	79.10	77.84	78.88
4818	NASDAQ	IPAR	Tue, Mar 5, 2019	76.30	78.85	75.20	78.51
4817	NASDAQ	IPAR	Mon, Mar 4, 2019	80.15	80.99	75.56	76.80
4816	NASDAQ	IPAR	Fri, Mar 1, 2019	74.10	75.33	74.10	75.24
4815	NASDAQ	IPAR	Thu, Feb 28, 2019	72.81	74.06	72.34	73.77
4814	NASDAQ	IPAR	Wed, Feb 27, 2019	73.49	73.49	72.09	72.96
4813	NASDAQ	IPAR	Tue, Feb 26, 2019	74.59	74.70	72.56	73.71
4812	NASDAQ	IPAR	Mon, Feb 25, 2019	76.00	76.00	73.63	74.55
4811	NASDAQ	IPAR	Fri, Feb 22, 2019	73.53	76.13	73.53	75.96
4810	NASDAQ	IPAR	Thu, Feb 21, 2019	72.94	73.54	71.22	73.43
4809	NASDAQ	IPAR	Wed, Feb 20, 2019	71.96	73.14	70.51	72.83
4808	NASDAQ	IPAR	Tue, Feb 19, 2019	71.14	72.28	70.32	71.97
4807	NASDAQ	IPAR	Fri, Feb 15, 2019	70.52	71.36	69.65	70.69
4806	NASDAQ	IPAR	Thu, Feb 14, 2019	70.93	71.10	70.22	70.30
4805	NASDAQ	IPAR	Wed, Feb 13, 2019	69.72	71.09	69.35	71.02
4804	NASDAQ	IPAR	Tue, Feb 12, 2019	69.13	69.96	68.65	69.59
4803	NASDAQ	IPAR	Mon, Feb 11, 2019	68.97	69.39	68.21	68.82
4802	NASDAQ	IPAR	Fri, Feb 8, 2019	68.02	69.51	68.02	68.89
4801	NASDAQ	IPAR	Thu, Feb 7, 2019	67.24	68.39	66.64	68.02
4800	NASDAQ	IPAR	Wed, Feb 6, 2019	66.35	67.70	66.20	67.63
4799	NASDAQ	IPAR	Tue, Feb 5, 2019	66.65	66.97	66.15	66.49
4798	NASDAQ	IPAR	Mon, Feb 4, 2019	66.38	66.74	65.59	66.28
4797	NASDAQ	IPAR	Fri, Feb 1, 2019	66.48	66.75	65.65	66.25
4796	NASDAQ	IPAR	Thu, Jan 31, 2019	66.19	66.94	65.71	66.46
4795	NASDAQ	IPAR	Wed, Jan 30, 2019	67.36	67.36	65.80	66.27
4794	NASDAQ	IPAR	Tue, Jan 29, 2019	64.09	67.22	62.74	66.99
4793	NASDAQ	IPAR	Mon, Jan 28, 2019	63.11	63.11	61.59	62.17
4792	NASDAQ	IPAR	Fri, Jan 25, 2019	62.21	63.95	62.06	63.40
4791	NASDAQ	IPAR	Thu, Jan 24, 2019	62.83	62.83	60.93	62.14
4790	NASDAQ	IPAR	Wed, Jan 23, 2019	61.98	63.11	60.35	62.82
4789	NASDAQ	IPAR	Tue, Jan 22, 2019	62.30	62.53	60.38	61.59
4788	NASDAQ	IPAR	Fri, Jan 18, 2019	61.54	62.84	61.48	62.53
4787	NASDAQ	IPAR	Thu, Jan 17, 2019	59.69	61.68	59.51	61.62
4786	NASDAQ	IPAR	Wed, Jan 16, 2019	59.28	59.71	58.50	59.70
4785	NASDAQ	IPAR	Tue, Jan 15, 2019	59.07	59.75	58.96	59.20
4784	NASDAQ	IPAR	Mon, Jan 14, 2019	60.35	60.70	58.88	58.99
4783	NASDAQ	IPAR	Fri, Jan 11, 2019	61.07	61.59	60.52	60.57
4782	NASDAQ	IPAR	Thu, Jan 10, 2019	62.00	62.40	60.78	61.08
4781	NASDAQ	IPAR	Wed, Jan 9, 2019	62.00	62.92	61.73	61.88
4780	NASDAQ	IPAR	Tue, Jan 8, 2019	62.41	64.30	61.27	61.97
4779	NASDAQ	IPAR	Mon, Jan 7, 2019	63.65	63.95	62.17	62.47
4778	NASDAQ	IPAR	Fri, Jan 4, 2019	64.26	64.64	63.33	63.77
4777	NASDAQ	IPAR	Thu, Jan 3, 2019	65.37	65.76	63.24	63.92
4776	NASDAQ	IPAR	Wed, Jan 2, 2019	64.91	66.10	64.67	65.42
4775	NASDAQ	IPAR	Mon, Dec 31, 2018	65.26	66.86	64.71	65.57
4774	NASDAQ	IPAR	Fri, Dec 28, 2018	65.69	66.79	64.62	65.25
4773	NASDAQ	IPAR	Thu, Dec 27, 2018	62.48	66.59	62.13	66.48
4772	NASDAQ	IPAR	Wed, Dec 26, 2018	61.45	63.38	61.39	63.37
4771	NASDAQ	IPAR	Mon, Dec 24, 2018	62.98	63.11	60.52	61.06
4770	NASDAQ	IPAR	Fri, Dec 21, 2018	62.76	63.97	62.14	62.62
4769	NASDAQ	IPAR	Thu, Dec 20, 2018	61.85	63.36	60.43	62.82
4768	NASDAQ	IPAR	Wed, Dec 19, 2018	62.13	62.34	60.93	61.84
4767	NASDAQ	IPAR	Tue, Dec 18, 2018	60.44	62.48	60.27	62.09
4766	NASDAQ	IPAR	Mon, Dec 17, 2018	60.67	60.69	58.21	60.43
4765	NASDAQ	IPAR	Fri, Dec 14, 2018	61.79	63.38	60.18	60.66
4764	NASDAQ	IPAR	Thu, Dec 13, 2018	61.18	62.36	60.98	62.17
4763	NASDAQ	IPAR	Wed, Dec 12, 2018	60.85	62.26	60.06	61.08
4762	NASDAQ	IPAR	Tue, Dec 11, 2018	59.80	61.00	58.98	60.39
4761	NASDAQ	IPAR	Mon, Dec 10, 2018	59.00	60.69	58.82	59.36
4760	NASDAQ	IPAR	Fri, Dec 7, 2018	58.71	59.89	58.33	58.92
4759	NASDAQ	IPAR	Thu, Dec 6, 2018	58.92	59.59	58.35	59.19
4758	NASDAQ	IPAR	Tue, Dec 4, 2018	62.47	62.86	58.80	59.23
4757	NASDAQ	IPAR	Mon, Dec 3, 2018	62.39	62.68	61.34	62.48
4756	NASDAQ	IPAR	Fri, Nov 30, 2018	60.91	62.07	60.04	61.77
4755	NASDAQ	IPAR	Thu, Nov 29, 2018	60.29	61.89	60.29	60.90
4754	NASDAQ	IPAR	Wed, Nov 28, 2018	59.14	60.75	57.99	60.30
4753	NASDAQ	IPAR	Tue, Nov 27, 2018	58.46	59.35	58.46	59.06
4752	NASDAQ	IPAR	Mon, Nov 26, 2018	59.00	59.00	57.88	58.48
4751	NASDAQ	IPAR	Fri, Nov 23, 2018	58.37	59.33	57.37	58.76
4750	NASDAQ	IPAR	Wed, Nov 21, 2018	58.82	59.61	58.05	58.38
4749	NASDAQ	IPAR	Tue, Nov 20, 2018	58.59	59.01	57.78	58.45
4748	NASDAQ	IPAR	Mon, Nov 19, 2018	58.85	60.13	58.15	58.98
4747	NASDAQ	IPAR	Fri, Nov 16, 2018	59.58	60.95	59.27	60.24
4746	NASDAQ	IPAR	Thu, Nov 15, 2018	59.48	60.70	58.72	59.81
4745	NASDAQ	IPAR	Wed, Nov 14, 2018	58.22	59.99	57.73	59.69
4744	NASDAQ	IPAR	Tue, Nov 13, 2018	59.50	59.50	55.25	57.90
4743	NASDAQ	IPAR	Mon, Nov 12, 2018	61.21	62.63	61.00	61.50
4742	NASDAQ	IPAR	Fri, Nov 9, 2018	60.55	61.79	60.55	61.20
4741	NASDAQ	IPAR	Thu, Nov 8, 2018	61.61	61.61	59.57	60.50
4740	NASDAQ	IPAR	Wed, Nov 7, 2018	61.77	63.19	60.08	61.58
4739	NASDAQ	IPAR	Tue, Nov 6, 2018	62.69	63.02	60.37	61.44
4738	NASDAQ	IPAR	Mon, Nov 5, 2018	60.19	61.35	59.29	60.90
4737	NASDAQ	IPAR	Fri, Nov 2, 2018	58.39	60.66	58.39	60.20
4736	NASDAQ	IPAR	Thu, Nov 1, 2018	58.99	59.74	58.25	58.39
4735	NASDAQ	IPAR	Wed, Oct 31, 2018	59.97	60.58	58.59	58.99
4734	NASDAQ	IPAR	Tue, Oct 30, 2018	58.42	60.53	58.16	59.50
4733	NASDAQ	IPAR	Mon, Oct 29, 2018	58.32	59.61	57.58	58.39
4732	NASDAQ	IPAR	Fri, Oct 26, 2018	58.16	60.01	56.08	57.60
4731	NASDAQ	IPAR	Thu, Oct 25, 2018	56.75	58.85	56.20	58.70
4730	NASDAQ	IPAR	Wed, Oct 24, 2018	55.96	57.44	55.96	56.27
4729	NASDAQ	IPAR	Tue, Oct 23, 2018	55.59	56.66	54.22	55.88
4728	NASDAQ	IPAR	Mon, Oct 22, 2018	56.27	56.50	55.09	56.30
4727	NASDAQ	IPAR	Fri, Oct 19, 2018	56.27	57.39	55.94	56.12
4726	NASDAQ	IPAR	Thu, Oct 18, 2018	57.26	57.56	55.75	55.98
4725	NASDAQ	IPAR	Wed, Oct 17, 2018	57.27	57.62	56.71	57.52
4724	NASDAQ	IPAR	Tue, Oct 16, 2018	56.98	57.66	56.28	57.46
4723	NASDAQ	IPAR	Mon, Oct 15, 2018	56.16	57.56	56.15	56.78
4722	NASDAQ	IPAR	Fri, Oct 12, 2018	57.59	58.41	55.78	56.17
4721	NASDAQ	IPAR	Thu, Oct 11, 2018	56.97	57.80	55.64	57.02
4720	NASDAQ	IPAR	Wed, Oct 10, 2018	60.14	60.14	57.03	57.20
4719	NASDAQ	IPAR	Tue, Oct 9, 2018	60.22	61.11	60.10	60.15
4718	NASDAQ	IPAR	Mon, Oct 8, 2018	60.30	60.96	59.42	60.40
4717	NASDAQ	IPAR	Fri, Oct 5, 2018	61.51	61.63	60.03	60.33
4716	NASDAQ	IPAR	Thu, Oct 4, 2018	62.22	62.31	61.17	61.53
4715	NASDAQ	IPAR	Wed, Oct 3, 2018	63.97	64.38	62.03	62.38
4714	NASDAQ	IPAR	Tue, Oct 2, 2018	64.74	65.16	63.38	63.79
4713	NASDAQ	IPAR	Mon, Oct 1, 2018	64.48	65.36	64.48	64.75
4712	NASDAQ	IPAR	Fri, Sep 28, 2018	64.15	65.08	64.00	64.45
4711	NASDAQ	IPAR	Thu, Sep 27, 2018	64.15	64.85	63.70	64.20
4710	NASDAQ	IPAR	Wed, Sep 26, 2018	64.65	64.90	64.25	64.35
4709	NASDAQ	IPAR	Tue, Sep 25, 2018	64.55	65.65	64.35	64.70
4708	NASDAQ	IPAR	Mon, Sep 24, 2018	64.65	64.75	63.35	64.55
4707	NASDAQ	IPAR	Fri, Sep 21, 2018	64.80	65.50	64.45	64.65
4706	NASDAQ	IPAR	Thu, Sep 20, 2018	63.95	64.95	62.45	64.75
4705	NASDAQ	IPAR	Wed, Sep 19, 2018	64.60	65.30	62.90	63.75
4704	NASDAQ	IPAR	Tue, Sep 18, 2018	62.90	65.13	62.90	64.70
4703	NASDAQ	IPAR	Mon, Sep 17, 2018	63.50	63.50	62.60	63.25
4702	NASDAQ	IPAR	Fri, Sep 14, 2018	62.40	63.75	62.25	63.30
4701	NASDAQ	IPAR	Thu, Sep 13, 2018	62.55	62.95	61.85	62.45
4700	NASDAQ	IPAR	Wed, Sep 12, 2018	62.55	62.95	62.15	62.50
4699	NASDAQ	IPAR	Tue, Sep 11, 2018	63.55	63.55	62.40	62.65
4698	NASDAQ	IPAR	Mon, Sep 10, 2018	64.00	64.40	63.25	63.25
4697	NASDAQ	IPAR	Fri, Sep 7, 2018	64.65	65.00	63.90	64.00
4696	NASDAQ	IPAR	Thu, Sep 6, 2018	65.25	66.15	64.15	64.95
4695	NASDAQ	IPAR	Wed, Sep 5, 2018	64.45	65.40	63.55	65.30
4694	NASDAQ	IPAR	Tue, Sep 4, 2018	65.20	65.30	64.30	64.45
4693	NASDAQ	IPAR	Fri, Aug 31, 2018	64.60	65.50	64.25	65.30
4692	NASDAQ	IPAR	Thu, Aug 30, 2018	65.40	65.75	64.45	64.55
4691	NASDAQ	IPAR	Wed, Aug 29, 2018	65.20	65.60	64.35	65.40
4690	NASDAQ	IPAR	Tue, Aug 28, 2018	66.30	66.50	65.15	65.20
4689	NASDAQ	IPAR	Mon, Aug 27, 2018	66.50	66.85	65.90	66.10
4688	NASDAQ	IPAR	Fri, Aug 24, 2018	66.00	67.20	65.00	66.25
4687	NASDAQ	IPAR	Thu, Aug 23, 2018	66.10	67.50	65.85	65.95
4686	NASDAQ	IPAR	Wed, Aug 22, 2018	65.40	66.05	65.20	66.05
4685	NASDAQ	IPAR	Tue, Aug 21, 2018	64.95	65.65	64.58	65.50
4684	NASDAQ	IPAR	Mon, Aug 20, 2018	64.60	65.10	64.20	65.05
4683	NASDAQ	IPAR	Fri, Aug 17, 2018	64.20	64.60	63.65	64.25
4682	NASDAQ	IPAR	Thu, Aug 16, 2018	63.55	64.60	63.55	64.50
4681	NASDAQ	IPAR	Wed, Aug 15, 2018	62.70	63.40	62.50	63.40
4680	NASDAQ	IPAR	Tue, Aug 14, 2018	61.90	62.75	61.90	62.75
4679	NASDAQ	IPAR	Mon, Aug 13, 2018	61.85	62.25	61.48	61.70
4678	NASDAQ	IPAR	Fri, Aug 10, 2018	61.75	62.85	61.21	61.70
4677	NASDAQ	IPAR	Thu, Aug 9, 2018	64.30	64.75	61.45	61.60
4676	NASDAQ	IPAR	Wed, Aug 8, 2018	63.40	64.50	62.00	64.20
4675	NASDAQ	IPAR	Tue, Aug 7, 2018	62.45	63.55	61.85	62.85
4674	NASDAQ	IPAR	Mon, Aug 6, 2018	61.60	62.65	61.30	62.20
4673	NASDAQ	IPAR	Fri, Aug 3, 2018	61.20	62.00	60.68	61.40
4672	NASDAQ	IPAR	Thu, Aug 2, 2018	59.60	61.25	59.60	61.15
4671	NASDAQ	IPAR	Wed, Aug 1, 2018	60.15	60.45	59.00	59.90
4670	NASDAQ	IPAR	Tue, Jul 31, 2018	59.15	60.40	58.70	60.20
4669	NASDAQ	IPAR	Mon, Jul 30, 2018	59.85	60.10	58.60	59.00
4668	NASDAQ	IPAR	Fri, Jul 27, 2018	59.70	60.35	58.98	59.65
4667	NASDAQ	IPAR	Thu, Jul 26, 2018	60.45	60.85	58.75	59.90
4666	NASDAQ	IPAR	Wed, Jul 25, 2018	57.45	60.65	57.45	60.60
4665	NASDAQ	IPAR	Tue, Jul 24, 2018	57.00	57.40	56.50	57.20
4664	NASDAQ	IPAR	Mon, Jul 23, 2018	56.80	57.10	56.55	56.90
4663	NASDAQ	IPAR	Fri, Jul 20, 2018	56.40	57.30	55.30	56.95
4662	NASDAQ	IPAR	Thu, Jul 19, 2018	55.35	56.55	55.20	56.45
4661	NASDAQ	IPAR	Wed, Jul 18, 2018	55.65	55.70	55.00	55.65
4660	NASDAQ	IPAR	Tue, Jul 17, 2018	55.15	56.20	55.15	55.75
4659	NASDAQ	IPAR	Mon, Jul 16, 2018	55.80	55.80	55.15	55.45
4658	NASDAQ	IPAR	Fri, Jul 13, 2018	54.40	55.85	54.30	55.45
4657	NASDAQ	IPAR	Thu, Jul 12, 2018	54.00	54.10	53.30	54.10
4656	NASDAQ	IPAR	Wed, Jul 11, 2018	54.75	55.10	53.65	53.75
4655	NASDAQ	IPAR	Tue, Jul 10, 2018	55.15	55.20	54.40	54.80
4654	NASDAQ	IPAR	Mon, Jul 9, 2018	55.30	55.50	54.58	55.00
4653	NASDAQ	IPAR	Fri, Jul 6, 2018	54.70	55.25	54.50	55.10
4652	NASDAQ	IPAR	Thu, Jul 5, 2018	54.00	54.70	53.75	54.65
4651	NASDAQ	IPAR	Tue, Jul 3, 2018	54.05	54.35	53.80	54.25
4650	NASDAQ	IPAR	Mon, Jul 2, 2018	53.35	53.95	53.05	53.90
4649	NASDAQ	IPAR	Fri, Jun 29, 2018	53.30	53.70	52.90	53.50
4648	NASDAQ	IPAR	Thu, Jun 28, 2018	53.25	53.50	52.65	53.05
4647	NASDAQ	IPAR	Wed, Jun 27, 2018	54.40	54.65	53.40	53.50
4646	NASDAQ	IPAR	Tue, Jun 26, 2018	54.55	55.00	54.10	54.35
4645	NASDAQ	IPAR	Mon, Jun 25, 2018	54.65	54.85	53.80	54.50
4644	NASDAQ	IPAR	Fri, Jun 22, 2018	54.80	55.45	54.35	54.75
4643	NASDAQ	IPAR	Thu, Jun 21, 2018	54.30	54.65	53.83	54.60
4642	NASDAQ	IPAR	Wed, Jun 20, 2018	54.10	54.30	53.45	54.25
4641	NASDAQ	IPAR	Tue, Jun 19, 2018	53.75	54.15	53.30	53.95
4640	NASDAQ	IPAR	Mon, Jun 18, 2018	54.00	54.00	53.15	53.90
4639	NASDAQ	IPAR	Fri, Jun 15, 2018	53.75	54.43	52.90	54.00
4638	NASDAQ	IPAR	Thu, Jun 14, 2018	53.75	54.10	53.38	54.00
4637	NASDAQ	IPAR	Wed, Jun 13, 2018	53.15	53.85	52.65	53.80
4636	NASDAQ	IPAR	Tue, Jun 12, 2018	53.50	53.65	52.90	53.05
4635	NASDAQ	IPAR	Mon, Jun 11, 2018	53.75	54.35	52.90	53.25
4634	NASDAQ	IPAR	Fri, Jun 8, 2018	53.10	54.00	53.10	53.70
4633	NASDAQ	IPAR	Thu, Jun 7, 2018	52.75	53.55	52.55	53.05
4632	NASDAQ	IPAR	Wed, Jun 6, 2018	52.65	52.90	52.10	52.85
4631	NASDAQ	IPAR	Tue, Jun 5, 2018	53.95	54.15	52.25	52.60
4630	NASDAQ	IPAR	Mon, Jun 4, 2018	53.15	55.20	53.08	53.90
4629	NASDAQ	IPAR	Fri, Jun 1, 2018	53.40	53.45	52.15	52.90
4628	NASDAQ	IPAR	Thu, May 31, 2018	54.00	54.32	53.20	53.30
4627	NASDAQ	IPAR	Wed, May 30, 2018	53.40	54.35	53.30	54.10
4626	NASDAQ	IPAR	Tue, May 29, 2018	52.80	53.50	52.60	53.30
4625	NASDAQ	IPAR	Fri, May 25, 2018	53.00	53.25	52.60	53.00
4624	NASDAQ	IPAR	Thu, May 24, 2018	52.00	53.15	50.61	53.05
4623	NASDAQ	IPAR	Wed, May 23, 2018	51.45	51.90	51.10	51.85
4622	NASDAQ	IPAR	Tue, May 22, 2018	51.70	51.80	51.35	51.50
4621	NASDAQ	IPAR	Mon, May 21, 2018	51.55	51.60	51.10	51.45
4620	NASDAQ	IPAR	Fri, May 18, 2018	51.50	51.70	51.08	51.50
4619	NASDAQ	IPAR	Thu, May 17, 2018	50.40	51.40	50.40	51.25
4618	NASDAQ	IPAR	Wed, May 16, 2018	48.65	50.40	48.65	50.30
4617	NASDAQ	IPAR	Tue, May 15, 2018	48.15	48.85	47.65	48.65
4616	NASDAQ	IPAR	Mon, May 14, 2018	47.85	48.35	47.15	48.30
4615	NASDAQ	IPAR	Fri, May 11, 2018	48.20	48.72	47.40	47.70
4614	NASDAQ	IPAR	Thu, May 10, 2018	47.55	48.30	46.90	47.95
4613	NASDAQ	IPAR	Wed, May 9, 2018	46.55	47.33	45.25	46.60
4612	NASDAQ	IPAR	Tue, May 8, 2018	50.25	51.45	50.05	50.35
4611	NASDAQ	IPAR	Mon, May 7, 2018	50.45	50.95	50.05	50.25
4610	NASDAQ	IPAR	Fri, May 4, 2018	49.55	50.90	48.95	50.45
4609	NASDAQ	IPAR	Thu, May 3, 2018	50.35	50.65	49.60	49.65
4608	NASDAQ	IPAR	Wed, May 2, 2018	50.40	50.85	49.98	50.40
4607	NASDAQ	IPAR	Tue, May 1, 2018	51.10	51.10	50.20	50.60
4606	NASDAQ	IPAR	Mon, Apr 30, 2018	50.55	51.65	50.40	51.20
4605	NASDAQ	IPAR	Fri, Apr 27, 2018	51.75	51.90	50.05	50.60
4604	NASDAQ	IPAR	Thu, Apr 26, 2018	49.15	52.10	49.15	51.90
4603	NASDAQ	IPAR	Wed, Apr 25, 2018	48.15	48.40	47.70	48.15
4602	NASDAQ	IPAR	Tue, Apr 24, 2018	46.70	48.30	46.70	48.25
4601	NASDAQ	IPAR	Mon, Apr 23, 2018	47.30	47.35	46.40	46.55
4600	NASDAQ	IPAR	Fri, Apr 20, 2018	47.50	48.50	47.00	47.35
4599	NASDAQ	IPAR	Thu, Apr 19, 2018	49.05	49.05	47.70	47.75
4598	NASDAQ	IPAR	Wed, Apr 18, 2018	49.30	49.50	48.60	49.10
4597	NASDAQ	IPAR	Tue, Apr 17, 2018	48.75	49.35	48.60	49.25
4596	NASDAQ	IPAR	Mon, Apr 16, 2018	47.90	48.75	47.90	48.35
4595	NASDAQ	IPAR	Fri, Apr 13, 2018	48.00	48.00	47.15	47.75
4594	NASDAQ	IPAR	Thu, Apr 12, 2018	48.95	48.95	47.75	47.85
4593	NASDAQ	IPAR	Wed, Apr 11, 2018	48.10	48.95	48.10	48.75
4592	NASDAQ	IPAR	Tue, Apr 10, 2018	48.25	48.55	47.80	48.30
4591	NASDAQ	IPAR	Mon, Apr 9, 2018	48.50	48.70	47.50	47.85
4590	NASDAQ	IPAR	Fri, Apr 6, 2018	48.15	49.30	47.85	48.30
4589	NASDAQ	IPAR	Thu, Apr 5, 2018	48.05	48.80	47.65	48.25
4588	NASDAQ	IPAR	Wed, Apr 4, 2018	46.90	48.23	46.80	47.80
4587	NASDAQ	IPAR	Tue, Apr 3, 2018	46.50	47.50	45.30	47.25
4586	NASDAQ	IPAR	Mon, Apr 2, 2018	47.05	47.40	45.85	46.25
4585	NASDAQ	IPAR	Thu, Mar 29, 2018	46.95	47.90	46.40	47.15
4584	NASDAQ	IPAR	Wed, Mar 28, 2018	46.75	47.60	46.15	46.75
4583	NASDAQ	IPAR	Tue, Mar 27, 2018	47.05	47.45	46.70	46.80
4582	NASDAQ	IPAR	Mon, Mar 26, 2018	48.15	48.15	46.20	46.95
4581	NASDAQ	IPAR	Fri, Mar 23, 2018	47.90	48.35	47.50	47.55
4580	NASDAQ	IPAR	Thu, Mar 22, 2018	47.35	48.15	47.35	47.65
4579	NASDAQ	IPAR	Wed, Mar 21, 2018	47.95	48.25	47.20	47.65
4578	NASDAQ	IPAR	Tue, Mar 20, 2018	48.05	48.78	47.60	47.95
4577	NASDAQ	IPAR	Mon, Mar 19, 2018	49.15	49.15	47.65	47.85
4576	NASDAQ	IPAR	Fri, Mar 16, 2018	48.50	49.30	47.95	49.15
4575	NASDAQ	IPAR	Thu, Mar 15, 2018	47.60	48.55	47.35	48.50
4574	NASDAQ	IPAR	Wed, Mar 14, 2018	48.50	48.98	46.30	47.50
4573	NASDAQ	IPAR	Tue, Mar 13, 2018	47.85	48.00	46.60	47.00
4572	NASDAQ	IPAR	Mon, Mar 12, 2018	46.95	47.98	45.49	47.75
4571	NASDAQ	IPAR	Fri, Mar 9, 2018	46.25	47.25	41.55	47.00
4570	NASDAQ	IPAR	Thu, Mar 8, 2018	44.65	46.10	44.55	46.00
4569	NASDAQ	IPAR	Wed, Mar 7, 2018	42.70	44.50	42.70	44.45
4568	NASDAQ	IPAR	Tue, Mar 6, 2018	43.40	43.40	42.30	42.90
4567	NASDAQ	IPAR	Mon, Mar 5, 2018	42.45	43.30	42.20	43.20
4566	NASDAQ	IPAR	Fri, Mar 2, 2018	42.10	43.05	41.95	42.60
4565	NASDAQ	IPAR	Thu, Mar 1, 2018	42.40	42.65	41.95	42.35
4564	NASDAQ	IPAR	Wed, Feb 28, 2018	42.95	43.05	42.20	42.40
4563	NASDAQ	IPAR	Tue, Feb 27, 2018	44.50	45.10	42.80	42.85
4562	NASDAQ	IPAR	Mon, Feb 26, 2018	43.90	44.65	43.70	44.45
4561	NASDAQ	IPAR	Fri, Feb 23, 2018	44.60	45.10	43.70	43.90
4560	NASDAQ	IPAR	Thu, Feb 22, 2018	43.40	45.10	43.20	44.35
4559	NASDAQ	IPAR	Wed, Feb 21, 2018	43.70	44.15	43.05	43.20
4558	NASDAQ	IPAR	Tue, Feb 20, 2018	44.95	44.95	41.30	43.55
4557	NASDAQ	IPAR	Fri, Feb 16, 2018	45.05	46.30	44.90	45.55
4556	NASDAQ	IPAR	Thu, Feb 15, 2018	44.70	45.90	44.05	45.40
4555	NASDAQ	IPAR	Wed, Feb 14, 2018	42.65	44.50	42.65	44.45
4554	NASDAQ	IPAR	Tue, Feb 13, 2018	42.65	43.10	42.35	43.00
4553	NASDAQ	IPAR	Mon, Feb 12, 2018	43.00	43.35	42.05	42.90
4552	NASDAQ	IPAR	Fri, Feb 9, 2018	43.35	43.85	42.30	42.90
4551	NASDAQ	IPAR	Thu, Feb 8, 2018	43.25	43.70	42.40	43.00
4550	NASDAQ	IPAR	Wed, Feb 7, 2018	42.25	43.25	41.68	42.95
4549	NASDAQ	IPAR	Tue, Feb 6, 2018	41.55	42.95	41.55	42.45
4548	NASDAQ	IPAR	Mon, Feb 5, 2018	43.50	44.08	41.85	42.00
4547	NASDAQ	IPAR	Fri, Feb 2, 2018	44.45	44.90	43.65	43.95
4546	NASDAQ	IPAR	Thu, Feb 1, 2018	45.35	45.60	44.45	44.60
4545	NASDAQ	IPAR	Wed, Jan 31, 2018	47.80	47.80	45.55	45.60
4544	NASDAQ	IPAR	Tue, Jan 30, 2018	45.95	47.80	45.95	47.75
4543	NASDAQ	IPAR	Mon, Jan 29, 2018	45.95	47.20	45.05	45.90
4542	NASDAQ	IPAR	Fri, Jan 26, 2018	46.40	46.40	45.15	45.90
4541	NASDAQ	IPAR	Thu, Jan 25, 2018	47.15	47.35	45.90	46.35
4540	NASDAQ	IPAR	Wed, Jan 24, 2018	48.05	48.05	46.65	47.00
4539	NASDAQ	IPAR	Tue, Jan 23, 2018	45.25	48.05	45.25	48.00
4538	NASDAQ	IPAR	Mon, Jan 22, 2018	46.65	47.15	45.45	45.90
4537	NASDAQ	IPAR	Fri, Jan 19, 2018	46.85	47.85	45.96	47.80
4536	NASDAQ	IPAR	Thu, Jan 18, 2018	47.75	47.75	46.85	46.90
4535	NASDAQ	IPAR	Wed, Jan 17, 2018	48.10	48.35	47.35	47.80
4534	NASDAQ	IPAR	Tue, Jan 16, 2018	46.55	48.30	46.55	47.65
4533	NASDAQ	IPAR	Fri, Jan 12, 2018	47.05	47.05	45.45	46.25
4532	NASDAQ	IPAR	Thu, Jan 11, 2018	45.55	47.65	45.55	47.00
4531	NASDAQ	IPAR	Wed, Jan 10, 2018	43.70	44.35	43.05	44.05
4530	NASDAQ	IPAR	Tue, Jan 9, 2018	44.35	44.35	43.55	43.70
4529	NASDAQ	IPAR	Mon, Jan 8, 2018	43.50	44.45	43.40	44.40
4528	NASDAQ	IPAR	Fri, Jan 5, 2018	43.35	43.70	43.00	43.60
4527	NASDAQ	IPAR	Thu, Jan 4, 2018	43.75	44.20	43.00	43.15
4526	NASDAQ	IPAR	Wed, Jan 3, 2018	43.80	44.23	43.25	43.65
4525	NASDAQ	IPAR	Tue, Jan 2, 2018	43.55	44.80	43.08	43.45
4524	NASDAQ	IPAR	Fri, Dec 29, 2017	43.65	44.25	43.35	43.45
4523	NASDAQ	IPAR	Thu, Dec 28, 2017	43.50	43.85	43.20	43.70
4522	NASDAQ	IPAR	Wed, Dec 27, 2017	43.85	44.00	43.40	43.55
4521	NASDAQ	IPAR	Tue, Dec 26, 2017	43.85	44.15	43.65	43.75
4520	NASDAQ	IPAR	Fri, Dec 22, 2017	44.35	44.35	43.80	43.90
4519	NASDAQ	IPAR	Thu, Dec 21, 2017	44.75	45.25	44.30	44.35
4518	NASDAQ	IPAR	Wed, Dec 20, 2017	44.95	45.45	44.31	44.85
4517	NASDAQ	IPAR	Tue, Dec 19, 2017	45.45	45.97	44.60	44.70
4516	NASDAQ	IPAR	Mon, Dec 18, 2017	45.35	45.73	44.95	45.20
4515	NASDAQ	IPAR	Fri, Dec 15, 2017	44.05	45.35	44.05	44.90
4514	NASDAQ	IPAR	Thu, Dec 14, 2017	44.30	44.58	43.75	44.05
4513	NASDAQ	IPAR	Wed, Dec 13, 2017	43.50	44.61	43.50	44.25
4512	NASDAQ	IPAR	Tue, Dec 12, 2017	43.75	44.40	43.50	43.75
4511	NASDAQ	IPAR	Mon, Dec 11, 2017	44.00	44.05	43.50	43.75
4510	NASDAQ	IPAR	Fri, Dec 8, 2017	44.20	44.83	43.89	44.15
4509	NASDAQ	IPAR	Thu, Dec 7, 2017	44.25	44.30	43.50	43.80
4508	NASDAQ	IPAR	Wed, Dec 6, 2017	44.50	44.85	44.00	44.30
4507	NASDAQ	IPAR	Tue, Dec 5, 2017	44.10	44.70	43.90	44.45
4506	NASDAQ	IPAR	Mon, Dec 4, 2017	44.45	44.85	43.70	44.10
4505	NASDAQ	IPAR	Fri, Dec 1, 2017	44.25	44.25	42.65	44.10
4504	NASDAQ	IPAR	Thu, Nov 30, 2017	45.25	45.25	44.05	44.30
4503	NASDAQ	IPAR	Wed, Nov 29, 2017	44.25	45.20	44.05	44.90
4502	NASDAQ	IPAR	Tue, Nov 28, 2017	43.05	44.30	43.00	44.25
4501	NASDAQ	IPAR	Mon, Nov 27, 2017	43.50	43.51	42.75	42.90
4500	NASDAQ	IPAR	Fri, Nov 24, 2017	43.05	43.35	42.80	43.20
4499	NASDAQ	IPAR	Wed, Nov 22, 2017	43.60	44.15	42.45	43.10
4498	NASDAQ	IPAR	Tue, Nov 21, 2017	43.20	44.00	42.90	43.50
4497	NASDAQ	IPAR	Mon, Nov 20, 2017	42.50	43.15	42.40	42.95
4496	NASDAQ	IPAR	Fri, Nov 17, 2017	42.10	42.40	41.90	42.30
4495	NASDAQ	IPAR	Thu, Nov 16, 2017	42.25	42.80	42.10	42.20
4494	NASDAQ	IPAR	Wed, Nov 15, 2017	41.70	42.13	41.30	42.00
4493	NASDAQ	IPAR	Tue, Nov 14, 2017	42.50	42.60	41.55	41.90
4492	NASDAQ	IPAR	Mon, Nov 13, 2017	43.25	43.55	42.65	43.20
4491	NASDAQ	IPAR	Fri, Nov 10, 2017	43.35	43.60	42.75	43.25
4490	NASDAQ	IPAR	Thu, Nov 9, 2017	44.70	44.98	42.85	43.30
4489	NASDAQ	IPAR	Wed, Nov 8, 2017	43.75	45.05	43.75	44.90
4488	NASDAQ	IPAR	Tue, Nov 7, 2017	44.40	45.10	43.63	43.85
4487	NASDAQ	IPAR	Mon, Nov 6, 2017	43.85	44.75	43.60	44.35
4486	NASDAQ	IPAR	Fri, Nov 3, 2017	45.45	45.60	43.85	43.90
4485	NASDAQ	IPAR	Thu, Nov 2, 2017	45.00	45.70	44.35	45.60
4484	NASDAQ	IPAR	Wed, Nov 1, 2017	46.60	46.70	45.65	46.20
4483	NASDAQ	IPAR	Tue, Oct 31, 2017	44.80	46.40	44.80	46.30
4482	NASDAQ	IPAR	Mon, Oct 30, 2017	44.10	45.00	43.75	44.80
4481	NASDAQ	IPAR	Fri, Oct 27, 2017	44.60	45.95	44.00	44.40
4480	NASDAQ	IPAR	Thu, Oct 26, 2017	45.05	45.40	43.20	44.75
4479	NASDAQ	IPAR	Wed, Oct 25, 2017	44.20	46.80	44.20	46.20
4478	NASDAQ	IPAR	Tue, Oct 24, 2017	42.30	42.80	42.05	42.70
4477	NASDAQ	IPAR	Mon, Oct 23, 2017	42.20	42.75	42.10	42.10
4476	NASDAQ	IPAR	Fri, Oct 20, 2017	42.10	42.50	41.48	42.30
4475	NASDAQ	IPAR	Thu, Oct 19, 2017	42.10	42.10	41.55	41.80
4474	NASDAQ	IPAR	Wed, Oct 18, 2017	42.10	42.45	41.40	42.20
4473	NASDAQ	IPAR	Tue, Oct 17, 2017	42.40	42.45	41.85	42.05
4472	NASDAQ	IPAR	Mon, Oct 16, 2017	42.55	42.75	42.00	42.50
4471	NASDAQ	IPAR	Fri, Oct 13, 2017	42.05	42.75	39.11	42.40
4470	NASDAQ	IPAR	Thu, Oct 12, 2017	41.90	42.45	40.73	42.00
4469	NASDAQ	IPAR	Wed, Oct 11, 2017	41.50	42.00	41.45	41.95
4468	NASDAQ	IPAR	Tue, Oct 10, 2017	41.30	41.75	41.30	41.55
4467	NASDAQ	IPAR	Mon, Oct 9, 2017	41.20	41.20	40.90	41.05
4466	NASDAQ	IPAR	Fri, Oct 6, 2017	41.40	41.55	41.00	41.15
4465	NASDAQ	IPAR	Thu, Oct 5, 2017	42.00	42.15	41.30	41.40
4464	NASDAQ	IPAR	Wed, Oct 4, 2017	42.25	42.55	41.60	42.00
4463	NASDAQ	IPAR	Tue, Oct 3, 2017	42.00	42.35	41.50	42.20
4462	NASDAQ	IPAR	Mon, Oct 2, 2017	41.45	42.00	41.20	41.95
4461	NASDAQ	IPAR	Fri, Sep 29, 2017	42.05	42.05	41.20	41.25
4460	NASDAQ	IPAR	Thu, Sep 28, 2017	40.90	42.10	40.80	42.10
4459	NASDAQ	IPAR	Wed, Sep 27, 2017	40.35	41.40	40.08	41.20
4458	NASDAQ	IPAR	Tue, Sep 26, 2017	40.20	40.35	39.80	40.15
4457	NASDAQ	IPAR	Mon, Sep 25, 2017	39.95	40.35	39.55	40.15
4456	NASDAQ	IPAR	Fri, Sep 22, 2017	39.90	41.95	39.85	39.95
4455	NASDAQ	IPAR	Thu, Sep 21, 2017	40.60	40.90	39.73	39.75
4454	NASDAQ	IPAR	Wed, Sep 20, 2017	40.55	41.05	40.55	40.65
4453	NASDAQ	IPAR	Tue, Sep 19, 2017	40.75	40.85	40.45	40.50
4452	NASDAQ	IPAR	Mon, Sep 18, 2017	40.35	40.80	40.08	40.75
4451	NASDAQ	IPAR	Fri, Sep 15, 2017	39.95	40.70	39.75	40.20
4450	NASDAQ	IPAR	Thu, Sep 14, 2017	40.20	40.40	39.55	39.80
4449	NASDAQ	IPAR	Wed, Sep 13, 2017	40.45	40.85	40.30	40.35
4448	NASDAQ	IPAR	Tue, Sep 12, 2017	39.95	40.55	39.75	40.50
4447	NASDAQ	IPAR	Mon, Sep 11, 2017	40.00	40.38	39.70	39.80
4446	NASDAQ	IPAR	Fri, Sep 8, 2017	40.00	40.15	39.25	39.85
4445	NASDAQ	IPAR	Thu, Sep 7, 2017	39.80	40.15	39.35	40.05
4444	NASDAQ	IPAR	Wed, Sep 6, 2017	39.35	39.85	39.10	39.65
4443	NASDAQ	IPAR	Tue, Sep 5, 2017	39.55	39.70	39.05	39.30
4442	NASDAQ	IPAR	Fri, Sep 1, 2017	39.65	39.75	39.45	39.55
4441	NASDAQ	IPAR	Thu, Aug 31, 2017	39.05	40.00	38.85	39.45
4440	NASDAQ	IPAR	Wed, Aug 30, 2017	38.50	39.10	38.40	39.05
4439	NASDAQ	IPAR	Tue, Aug 29, 2017	38.50	38.75	38.40	38.60
4438	NASDAQ	IPAR	Mon, Aug 28, 2017	38.75	38.75	38.30	38.65
4437	NASDAQ	IPAR	Fri, Aug 25, 2017	38.60	38.75	38.30	38.65
4436	NASDAQ	IPAR	Thu, Aug 24, 2017	38.60	38.70	38.45	38.60
4435	NASDAQ	IPAR	Wed, Aug 23, 2017	38.05	38.75	37.80	38.55
4434	NASDAQ	IPAR	Tue, Aug 22, 2017	38.15	38.35	38.00	38.15
4433	NASDAQ	IPAR	Mon, Aug 21, 2017	37.80	38.20	37.70	38.10
4432	NASDAQ	IPAR	Fri, Aug 18, 2017	37.70	38.30	37.45	37.75
4431	NASDAQ	IPAR	Thu, Aug 17, 2017	38.75	38.80	37.70	37.80
4430	NASDAQ	IPAR	Wed, Aug 16, 2017	38.75	39.00	38.50	38.85
4429	NASDAQ	IPAR	Tue, Aug 15, 2017	39.15	39.20	38.50	38.70
4428	NASDAQ	IPAR	Mon, Aug 14, 2017	38.50	39.55	38.50	39.20
4427	NASDAQ	IPAR	Fri, Aug 11, 2017	39.05	39.05	38.15	38.35
4426	NASDAQ	IPAR	Thu, Aug 10, 2017	38.90	39.10	38.73	39.00
4425	NASDAQ	IPAR	Wed, Aug 9, 2017	39.05	39.20	38.35	39.15
4424	NASDAQ	IPAR	Tue, Aug 8, 2017	38.35	39.90	37.34	39.05
4423	NASDAQ	IPAR	Mon, Aug 7, 2017	38.90	39.50	38.20	38.45
4422	NASDAQ	IPAR	Fri, Aug 4, 2017	38.50	38.75	38.00	38.70
4421	NASDAQ	IPAR	Thu, Aug 3, 2017	38.30	38.55	37.60	38.20
4420	NASDAQ	IPAR	Wed, Aug 2, 2017	38.60	39.15	37.80	38.30
4419	NASDAQ	IPAR	Tue, Aug 1, 2017	38.90	38.90	38.25	38.65
4418	NASDAQ	IPAR	Mon, Jul 31, 2017	38.80	39.30	38.75	38.80
4417	NASDAQ	IPAR	Fri, Jul 28, 2017	39.70	39.98	38.35	38.65
4416	NASDAQ	IPAR	Thu, Jul 27, 2017	38.35	40.85	38.35	39.75
4415	NASDAQ	IPAR	Wed, Jul 26, 2017	37.75	38.35	37.50	38.05
4414	NASDAQ	IPAR	Tue, Jul 25, 2017	37.20	37.85	37.15	37.65
4413	NASDAQ	IPAR	Mon, Jul 24, 2017	37.50	37.70	36.80	37.05
4412	NASDAQ	IPAR	Fri, Jul 21, 2017	37.75	37.75	37.15	37.55
4411	NASDAQ	IPAR	Thu, Jul 20, 2017	37.20	37.60	36.90	37.50
4410	NASDAQ	IPAR	Wed, Jul 19, 2017	36.80	37.35	36.61	37.25
4409	NASDAQ	IPAR	Tue, Jul 18, 2017	36.20	36.80	36.20	36.80
4408	NASDAQ	IPAR	Mon, Jul 17, 2017	35.85	36.35	35.75	36.25
4407	NASDAQ	IPAR	Fri, Jul 14, 2017	35.65	36.15	35.65	36.05
4406	NASDAQ	IPAR	Thu, Jul 13, 2017	36.10	36.60	35.60	35.70
4405	NASDAQ	IPAR	Wed, Jul 12, 2017	35.90	36.10	35.68	36.00
4404	NASDAQ	IPAR	Tue, Jul 11, 2017	36.00	36.25	35.55	35.55
4403	NASDAQ	IPAR	Mon, Jul 10, 2017	36.30	36.45	35.85	36.00
4402	NASDAQ	IPAR	Fri, Jul 7, 2017	36.05	36.50	35.78	36.35
4401	NASDAQ	IPAR	Thu, Jul 6, 2017	36.40	36.40	35.80	35.95
4400	NASDAQ	IPAR	Wed, Jul 5, 2017	36.65	36.80	36.05	36.55
4399	NASDAQ	IPAR	Mon, Jul 3, 2017	36.85	37.55	36.40	36.65
4398	NASDAQ	IPAR	Fri, Jun 30, 2017	36.55	36.90	36.35	36.65
4397	NASDAQ	IPAR	Thu, Jun 29, 2017	37.25	37.30	36.15	36.35
4396	NASDAQ	IPAR	Wed, Jun 28, 2017	36.65	37.30	36.35	37.25
4395	NASDAQ	IPAR	Tue, Jun 27, 2017	37.05	37.05	36.40	36.50
4394	NASDAQ	IPAR	Mon, Jun 26, 2017	36.75	37.20	36.35	37.05
4393	NASDAQ	IPAR	Fri, Jun 23, 2017	36.25	36.85	36.18	36.65
4392	NASDAQ	IPAR	Thu, Jun 22, 2017	36.25	36.35	35.90	36.20
4391	NASDAQ	IPAR	Wed, Jun 21, 2017	36.15	36.55	35.85	36.33
4390	NASDAQ	IPAR	Tue, Jun 20, 2017	36.10	36.45	35.55	36.05
4389	NASDAQ	IPAR	Mon, Jun 19, 2017	36.10	36.30	35.61	36.10
4388	NASDAQ	IPAR	Fri, Jun 16, 2017	35.95	36.25	35.15	36.05
4387	NASDAQ	IPAR	Thu, Jun 15, 2017	35.70	36.35	35.30	36.25
4386	NASDAQ	IPAR	Wed, Jun 14, 2017	35.80	36.00	35.45	35.90
4385	NASDAQ	IPAR	Tue, Jun 13, 2017	35.35	35.70	35.00	35.60
4384	NASDAQ	IPAR	Mon, Jun 12, 2017	35.55	36.30	35.25	35.30
4383	NASDAQ	IPAR	Fri, Jun 9, 2017	35.10	35.60	35.05	35.50
4382	NASDAQ	IPAR	Thu, Jun 8, 2017	34.85	35.18	34.55	35.10
4381	NASDAQ	IPAR	Wed, Jun 7, 2017	34.95	34.95	34.50	34.80
4380	NASDAQ	IPAR	Tue, Jun 6, 2017	34.70	35.00	34.40	34.90
4379	NASDAQ	IPAR	Mon, Jun 5, 2017	34.70	34.95	34.40	34.80
4378	NASDAQ	IPAR	Fri, Jun 2, 2017	35.05	35.40	34.50	34.85
4377	NASDAQ	IPAR	Thu, Jun 1, 2017	34.80	35.30	34.60	35.25
4376	NASDAQ	IPAR	Wed, May 31, 2017	34.55	35.05	34.10	34.80
4375	NASDAQ	IPAR	Tue, May 30, 2017	34.55	34.70	34.05	34.50
4374	NASDAQ	IPAR	Fri, May 26, 2017	34.65	35.15	34.25	34.55
4373	NASDAQ	IPAR	Thu, May 25, 2017	34.35	34.90	34.15	34.60
4372	NASDAQ	IPAR	Wed, May 24, 2017	34.40	34.60	34.15	34.30
4371	NASDAQ	IPAR	Tue, May 23, 2017	34.70	34.75	34.15	34.25
4370	NASDAQ	IPAR	Mon, May 22, 2017	34.90	35.05	34.45	34.50
4369	NASDAQ	IPAR	Fri, May 19, 2017	35.50	35.75	34.75	34.80
4368	NASDAQ	IPAR	Thu, May 18, 2017	35.90	35.90	35.15	35.50
4367	NASDAQ	IPAR	Wed, May 17, 2017	36.40	36.55	35.95	36.05
4366	NASDAQ	IPAR	Tue, May 16, 2017	36.70	36.80	36.45	36.70
4365	NASDAQ	IPAR	Mon, May 15, 2017	36.75	37.10	36.60	36.70
4364	NASDAQ	IPAR	Fri, May 12, 2017	37.35	37.35	36.55	36.65
4363	NASDAQ	IPAR	Thu, May 11, 2017	36.90	37.80	36.40	37.35
4362	NASDAQ	IPAR	Wed, May 10, 2017	38.50	38.60	35.85	37.00
4361	NASDAQ	IPAR	Tue, May 9, 2017	41.70	41.70	38.15	38.50
4360	NASDAQ	IPAR	Mon, May 8, 2017	37.55	38.50	37.55	38.20
4359	NASDAQ	IPAR	Fri, May 5, 2017	37.50	37.80	37.15	37.65
4358	NASDAQ	IPAR	Thu, May 4, 2017	37.65	37.65	37.05	37.50
4357	NASDAQ	IPAR	Wed, May 3, 2017	37.10	37.60	37.05	37.45
4356	NASDAQ	IPAR	Tue, May 2, 2017	37.80	37.90	37.20	37.25
4355	NASDAQ	IPAR	Mon, May 1, 2017	38.10	38.30	37.55	37.85
4354	NASDAQ	IPAR	Fri, Apr 28, 2017	37.15	38.43	37.10	37.95
4353	NASDAQ	IPAR	Thu, Apr 27, 2017	36.80	37.30	36.80	36.95
4352	NASDAQ	IPAR	Wed, Apr 26, 2017	35.70	36.85	35.45	36.75
4351	NASDAQ	IPAR	Tue, Apr 25, 2017	35.55	35.90	35.55	35.70
4350	NASDAQ	IPAR	Mon, Apr 24, 2017	35.70	35.80	35.35	35.45
4349	NASDAQ	IPAR	Fri, Apr 21, 2017	35.85	35.85	35.35	35.40
4348	NASDAQ	IPAR	Thu, Apr 20, 2017	35.65	36.15	35.50	35.90
4347	NASDAQ	IPAR	Wed, Apr 19, 2017	35.00	35.95	34.90	35.50
4346	NASDAQ	IPAR	Tue, Apr 18, 2017	34.95	35.15	34.80	35.00
4345	NASDAQ	IPAR	Mon, Apr 17, 2017	35.00	35.35	34.80	34.95
4344	NASDAQ	IPAR	Thu, Apr 13, 2017	34.90	35.00	34.65	34.90
4343	NASDAQ	IPAR	Wed, Apr 12, 2017	35.00	35.20	34.75	35.00
4342	NASDAQ	IPAR	Tue, Apr 11, 2017	35.00	35.45	34.80	35.10
4341	NASDAQ	IPAR	Mon, Apr 10, 2017	35.25	35.40	34.90	34.95
4340	NASDAQ	IPAR	Fri, Apr 7, 2017	35.25	35.45	35.00	35.30
4339	NASDAQ	IPAR	Thu, Apr 6, 2017	35.25	35.45	35.10	35.30
4338	NASDAQ	IPAR	Wed, Apr 5, 2017	35.95	36.05	35.20	35.30
4337	NASDAQ	IPAR	Tue, Apr 4, 2017	35.30	36.00	35.30	35.90
4336	NASDAQ	IPAR	Mon, Apr 3, 2017	36.65	36.85	35.40	35.45
4335	NASDAQ	IPAR	Fri, Mar 31, 2017	36.85	37.00	36.55	36.55
4334	NASDAQ	IPAR	Thu, Mar 30, 2017	37.30	37.50	36.80	36.85
4333	NASDAQ	IPAR	Wed, Mar 29, 2017	36.75	37.45	36.75	37.28
4332	NASDAQ	IPAR	Tue, Mar 28, 2017	36.90	37.15	36.70	36.88
4331	NASDAQ	IPAR	Mon, Mar 27, 2017	36.75	37.25	36.68	37.10
4330	NASDAQ	IPAR	Fri, Mar 24, 2017	37.00	37.25	36.75	36.90
4329	NASDAQ	IPAR	Thu, Mar 23, 2017	37.05	37.45	36.85	36.95
4328	NASDAQ	IPAR	Wed, Mar 22, 2017	37.60	37.95	36.90	37.05
4327	NASDAQ	IPAR	Tue, Mar 21, 2017	37.80	38.20	37.40	37.60
4326	NASDAQ	IPAR	Mon, Mar 20, 2017	37.40	38.10	37.05	37.65
4325	NASDAQ	IPAR	Fri, Mar 17, 2017	36.50	37.75	36.30	37.35
4324	NASDAQ	IPAR	Thu, Mar 16, 2017	36.85	37.15	36.05	36.60
4323	NASDAQ	IPAR	Wed, Mar 15, 2017	35.80	36.90	35.65	36.65
4322	NASDAQ	IPAR	Tue, Mar 14, 2017	37.85	37.85	33.72	35.55
4321	NASDAQ	IPAR	Mon, Mar 13, 2017	34.35	34.70	34.25	34.50
4320	NASDAQ	IPAR	Fri, Mar 10, 2017	34.65	34.95	34.10	34.30
4319	NASDAQ	IPAR	Thu, Mar 9, 2017	34.50	34.70	34.05	34.25
4318	NASDAQ	IPAR	Wed, Mar 8, 2017	35.30	35.30	34.35	34.50
4317	NASDAQ	IPAR	Tue, Mar 7, 2017	35.75	35.80	35.10	35.15
4316	NASDAQ	IPAR	Mon, Mar 6, 2017	35.65	36.50	35.30	35.70
4315	NASDAQ	IPAR	Fri, Mar 3, 2017	36.10	36.10	35.25	35.90
4314	NASDAQ	IPAR	Thu, Mar 2, 2017	35.40	36.55	35.15	36.00
4313	NASDAQ	IPAR	Wed, Mar 1, 2017	35.05	36.05	35.00	35.55
4312	NASDAQ	IPAR	Tue, Feb 28, 2017	35.45	35.60	34.50	34.60
4311	NASDAQ	IPAR	Mon, Feb 27, 2017	35.45	35.75	35.20	35.50
4310	NASDAQ	IPAR	Fri, Feb 24, 2017	35.15	35.70	34.75	35.60
4309	NASDAQ	IPAR	Thu, Feb 23, 2017	35.70	35.90	34.95	35.35
4308	NASDAQ	IPAR	Wed, Feb 22, 2017	36.05	36.05	35.60	35.80
4307	NASDAQ	IPAR	Tue, Feb 21, 2017	35.60	36.10	35.40	36.05
4306	NASDAQ	IPAR	Fri, Feb 17, 2017	34.85	35.55	34.85	35.40
4305	NASDAQ	IPAR	Thu, Feb 16, 2017	35.25	35.25	34.40	34.90
4304	NASDAQ	IPAR	Wed, Feb 15, 2017	34.60	35.40	34.55	35.35
4303	NASDAQ	IPAR	Tue, Feb 14, 2017	34.15	34.90	34.05	34.80
4302	NASDAQ	IPAR	Mon, Feb 13, 2017	34.55	34.95	34.05	34.35
4301	NASDAQ	IPAR	Fri, Feb 10, 2017	34.00	34.50	33.75	34.30
4300	NASDAQ	IPAR	Thu, Feb 9, 2017	34.05	34.45	33.93	33.95
4299	NASDAQ	IPAR	Wed, Feb 8, 2017	34.80	34.80	33.75	34.05
4298	NASDAQ	IPAR	Tue, Feb 7, 2017	34.80	35.30	34.65	34.95
4297	NASDAQ	IPAR	Mon, Feb 6, 2017	34.70	34.80	34.45	34.70
4296	NASDAQ	IPAR	Fri, Feb 3, 2017	34.35	34.95	34.05	34.90
4295	NASDAQ	IPAR	Thu, Feb 2, 2017	33.45	34.20	33.40	34.10
4294	NASDAQ	IPAR	Wed, Feb 1, 2017	34.15	34.54	33.35	33.55
4293	NASDAQ	IPAR	Tue, Jan 31, 2017	32.35	34.15	32.00	34.10
4292	NASDAQ	IPAR	Mon, Jan 30, 2017	32.00	32.60	31.50	32.50
4291	NASDAQ	IPAR	Fri, Jan 27, 2017	32.35	32.35	31.80	32.20
4290	NASDAQ	IPAR	Thu, Jan 26, 2017	32.60	32.65	32.05	32.40
4289	NASDAQ	IPAR	Wed, Jan 25, 2017	32.60	32.85	32.25	32.75
4288	NASDAQ	IPAR	Tue, Jan 24, 2017	31.90	32.50	31.59	32.40
4287	NASDAQ	IPAR	Mon, Jan 23, 2017	32.20	32.20	31.45	31.85
4286	NASDAQ	IPAR	Fri, Jan 20, 2017	31.75	32.20	31.65	31.70
4285	NASDAQ	IPAR	Thu, Jan 19, 2017	32.15	32.15	31.45	31.55
4284	NASDAQ	IPAR	Wed, Jan 18, 2017	32.80	33.25	31.90	32.25
4283	NASDAQ	IPAR	Tue, Jan 17, 2017	32.85	33.30	32.35	32.80
4282	NASDAQ	IPAR	Fri, Jan 13, 2017	32.70	33.20	32.70	33.00
4281	NASDAQ	IPAR	Thu, Jan 12, 2017	32.65	32.85	32.35	32.55
4280	NASDAQ	IPAR	Wed, Jan 11, 2017	32.40	32.85	31.95	32.85
4279	NASDAQ	IPAR	Tue, Jan 10, 2017	31.80	32.55	31.60	32.50
4278	NASDAQ	IPAR	Mon, Jan 9, 2017	32.85	32.85	31.50	31.90
4277	NASDAQ	IPAR	Fri, Jan 6, 2017	32.80	33.50	32.55	32.95
4276	NASDAQ	IPAR	Thu, Jan 5, 2017	33.60	33.75	32.65	32.75
4275	NASDAQ	IPAR	Wed, Jan 4, 2017	33.25	34.25	32.75	33.80
4274	NASDAQ	IPAR	Tue, Jan 3, 2017	32.95	33.40	32.85	33.15
4273	NASDAQ	IPAR	Fri, Dec 30, 2016	32.73	33.05	32.60	32.75
4272	NASDAQ	IPAR	Thu, Dec 29, 2016	33.15	33.40	32.75	33.00
4271	NASDAQ	IPAR	Wed, Dec 28, 2016	33.75	33.75	32.85	33.10
4270	NASDAQ	IPAR	Tue, Dec 27, 2016	33.75	34.15	33.75	33.80
4269	NASDAQ	IPAR	Fri, Dec 23, 2016	33.50	34.05	33.50	33.90
4268	NASDAQ	IPAR	Thu, Dec 22, 2016	34.15	34.15	33.10	33.55
4267	NASDAQ	IPAR	Wed, Dec 21, 2016	33.90	34.60	33.75	34.10
4266	NASDAQ	IPAR	Tue, Dec 20, 2016	34.20	34.35	33.50	34.00
4265	NASDAQ	IPAR	Mon, Dec 19, 2016	34.10	34.60	33.75	34.20
4264	NASDAQ	IPAR	Fri, Dec 16, 2016	34.55	34.85	33.80	34.55
4263	NASDAQ	IPAR	Thu, Dec 15, 2016	34.85	35.05	34.35	34.65
4262	NASDAQ	IPAR	Wed, Dec 14, 2016	35.30	35.50	34.60	34.70
4261	NASDAQ	IPAR	Tue, Dec 13, 2016	35.65	36.20	35.20	35.40
4260	NASDAQ	IPAR	Mon, Dec 12, 2016	35.65	36.00	35.35	35.50
4259	NASDAQ	IPAR	Fri, Dec 9, 2016	35.95	36.40	35.45	35.80
4258	NASDAQ	IPAR	Thu, Dec 8, 2016	34.35	35.80	34.10	35.60
4257	NASDAQ	IPAR	Wed, Dec 7, 2016	34.20	34.45	33.85	34.35
4256	NASDAQ	IPAR	Tue, Dec 6, 2016	33.90	34.15	33.40	34.15
4255	NASDAQ	IPAR	Mon, Dec 5, 2016	33.80	34.20	33.55	33.85
4254	NASDAQ	IPAR	Fri, Dec 2, 2016	33.70	33.90	33.55	33.65
4253	NASDAQ	IPAR	Thu, Dec 1, 2016	34.25	34.78	33.55	33.60
4252	NASDAQ	IPAR	Wed, Nov 30, 2016	34.85	35.05	34.20	34.45
4251	NASDAQ	IPAR	Tue, Nov 29, 2016	34.55	35.20	34.25	34.95
4250	NASDAQ	IPAR	Mon, Nov 28, 2016	34.95	35.70	34.60	34.85
4249	NASDAQ	IPAR	Fri, Nov 25, 2016	34.50	34.85	34.48	34.65
4248	NASDAQ	IPAR	Wed, Nov 23, 2016	34.00	34.70	33.40	34.60
4247	NASDAQ	IPAR	Tue, Nov 22, 2016	33.85	34.25	33.60	34.20
4246	NASDAQ	IPAR	Mon, Nov 21, 2016	33.25	33.90	33.15	33.90
4245	NASDAQ	IPAR	Fri, Nov 18, 2016	33.00	33.35	32.60	33.25
4244	NASDAQ	IPAR	Thu, Nov 17, 2016	32.80	33.15	32.35	33.10
4243	NASDAQ	IPAR	Wed, Nov 16, 2016	31.25	32.85	30.98	32.85
4242	NASDAQ	IPAR	Tue, Nov 15, 2016	31.55	31.55	30.45	31.25
4241	NASDAQ	IPAR	Mon, Nov 14, 2016	32.65	34.55	32.20	32.45
4240	NASDAQ	IPAR	Fri, Nov 11, 2016	31.25	32.55	30.80	32.40
4239	NASDAQ	IPAR	Thu, Nov 10, 2016	32.35	32.35	30.95	31.10
4238	NASDAQ	IPAR	Wed, Nov 9, 2016	29.40	32.45	29.40	32.10
4237	NASDAQ	IPAR	Tue, Nov 8, 2016	31.45	31.70	31.10	31.40
4236	NASDAQ	IPAR	Mon, Nov 7, 2016	31.80	31.80	31.30	31.45
4235	NASDAQ	IPAR	Fri, Nov 4, 2016	31.85	31.90	31.25	31.25
4234	NASDAQ	IPAR	Thu, Nov 3, 2016	32.15	32.15	31.80	31.85
4233	NASDAQ	IPAR	Wed, Nov 2, 2016	32.05	32.55	32.00	32.00
4232	NASDAQ	IPAR	Tue, Nov 1, 2016	32.60	32.60	31.85	32.20
4231	NASDAQ	IPAR	Mon, Oct 31, 2016	32.00	33.20	32.00	32.60
4230	NASDAQ	IPAR	Fri, Oct 28, 2016	32.70	32.95	32.35	32.40
4229	NASDAQ	IPAR	Thu, Oct 27, 2016	32.90	33.65	32.70	32.75
4228	NASDAQ	IPAR	Wed, Oct 26, 2016	33.90	34.05	32.45	32.80
4227	NASDAQ	IPAR	Tue, Oct 25, 2016	33.80	34.25	32.85	34.10
4226	NASDAQ	IPAR	Mon, Oct 24, 2016	31.70	32.40	31.55	32.25
4225	NASDAQ	IPAR	Fri, Oct 21, 2016	31.05	31.60	31.00	31.45
4224	NASDAQ	IPAR	Thu, Oct 20, 2016	31.30	31.60	31.20	31.30
4223	NASDAQ	IPAR	Wed, Oct 19, 2016	31.65	31.75	31.25	31.35
4222	NASDAQ	IPAR	Tue, Oct 18, 2016	31.95	32.35	31.40	31.55
4221	NASDAQ	IPAR	Mon, Oct 17, 2016	31.65	32.00	31.45	31.60
4220	NASDAQ	IPAR	Fri, Oct 14, 2016	31.90	32.23	31.52	31.79
4219	NASDAQ	IPAR	Thu, Oct 13, 2016	32.00	32.18	31.72	31.79
4218	NASDAQ	IPAR	Wed, Oct 12, 2016	32.11	32.19	31.97	32.04
4217	NASDAQ	IPAR	Tue, Oct 11, 2016	32.88	32.88	31.96	31.99
4216	NASDAQ	IPAR	Mon, Oct 10, 2016	33.27	33.70	32.63	32.85
4215	NASDAQ	IPAR	Fri, Oct 7, 2016	32.96	33.36	32.42	33.12
4214	NASDAQ	IPAR	Thu, Oct 6, 2016	32.76	33.66	32.76	33.43
4213	NASDAQ	IPAR	Wed, Oct 5, 2016	33.10	33.20	32.78	32.92
4212	NASDAQ	IPAR	Tue, Oct 4, 2016	32.93	33.11	32.58	32.86
4211	NASDAQ	IPAR	Mon, Oct 3, 2016	32.06	32.86	31.73	32.64
4210	NASDAQ	IPAR	Fri, Sep 30, 2016	31.29	32.46	30.88	32.27
4209	NASDAQ	IPAR	Thu, Sep 29, 2016	31.40	32.06	30.85	31.13
4208	NASDAQ	IPAR	Wed, Sep 28, 2016	31.14	31.75	30.98	31.66
4207	NASDAQ	IPAR	Tue, Sep 27, 2016	31.41	31.70	30.80	31.28
4206	NASDAQ	IPAR	Mon, Sep 26, 2016	31.87	31.98	31.45	31.51
4205	NASDAQ	IPAR	Fri, Sep 23, 2016	31.85	33.14	31.56	31.77
4204	NASDAQ	IPAR	Thu, Sep 22, 2016	31.78	32.11	31.26	31.94
4203	NASDAQ	IPAR	Wed, Sep 21, 2016	31.30	32.37	31.22	31.50
4202	NASDAQ	IPAR	Tue, Sep 20, 2016	31.90	31.90	30.59	31.27
4201	NASDAQ	IPAR	Mon, Sep 19, 2016	31.90	32.28	31.50	31.64
4200	NASDAQ	IPAR	Fri, Sep 16, 2016	31.70	32.33	31.27	31.66
4199	NASDAQ	IPAR	Thu, Sep 15, 2016	32.38	32.79	31.47	31.65
4198	NASDAQ	IPAR	Wed, Sep 14, 2016	32.44	32.90	32.17	32.25
4197	NASDAQ	IPAR	Tue, Sep 13, 2016	32.86	33.09	32.43	32.57
4196	NASDAQ	IPAR	Mon, Sep 12, 2016	32.62	33.10	32.48	33.03
4195	NASDAQ	IPAR	Fri, Sep 9, 2016	33.07	33.23	32.55	32.55
4194	NASDAQ	IPAR	Thu, Sep 8, 2016	33.77	34.17	33.03	33.32
4193	NASDAQ	IPAR	Wed, Sep 7, 2016	33.99	34.10	33.71	33.91
4192	NASDAQ	IPAR	Tue, Sep 6, 2016	34.10	34.41	33.61	34.02
4191	NASDAQ	IPAR	Fri, Sep 2, 2016	33.89	34.22	32.42	34.08
4190	NASDAQ	IPAR	Thu, Sep 1, 2016	34.14	34.24	33.49	33.81
4189	NASDAQ	IPAR	Wed, Aug 31, 2016	34.63	35.07	33.99	34.17
4188	NASDAQ	IPAR	Tue, Aug 30, 2016	34.59	35.06	34.43	34.70
4187	NASDAQ	IPAR	Mon, Aug 29, 2016	34.82	35.00	34.34	34.70
4186	NASDAQ	IPAR	Fri, Aug 26, 2016	34.48	34.81	34.25	34.67
4185	NASDAQ	IPAR	Thu, Aug 25, 2016	34.30	34.72	34.30	34.55
4184	NASDAQ	IPAR	Wed, Aug 24, 2016	34.35	34.56	34.13	34.50
4183	NASDAQ	IPAR	Tue, Aug 23, 2016	34.24	34.53	33.91	34.38
4182	NASDAQ	IPAR	Mon, Aug 22, 2016	33.99	34.43	33.88	34.00
4181	NASDAQ	IPAR	Fri, Aug 19, 2016	33.89	34.28	33.71	34.13
4180	NASDAQ	IPAR	Thu, Aug 18, 2016	34.06	34.34	33.97	34.29
4179	NASDAQ	IPAR	Wed, Aug 17, 2016	34.21	34.26	33.72	34.10
4178	NASDAQ	IPAR	Tue, Aug 16, 2016	34.47	34.90	34.21	34.38
4177	NASDAQ	IPAR	Mon, Aug 15, 2016	34.41	34.58	34.25	34.39
4176	NASDAQ	IPAR	Fri, Aug 12, 2016	34.59	34.82	33.88	34.31
4175	NASDAQ	IPAR	Thu, Aug 11, 2016	34.23	34.63	34.15	34.46
4174	NASDAQ	IPAR	Wed, Aug 10, 2016	34.37	34.41	33.22	34.05
4173	NASDAQ	IPAR	Tue, Aug 9, 2016	33.98	34.47	33.71	33.74
4172	NASDAQ	IPAR	Mon, Aug 8, 2016	33.50	34.14	33.41	33.90
4171	NASDAQ	IPAR	Fri, Aug 5, 2016	33.47	33.92	33.24	33.35
4170	NASDAQ	IPAR	Thu, Aug 4, 2016	33.34	33.91	33.24	33.30
4169	NASDAQ	IPAR	Wed, Aug 3, 2016	33.39	33.78	33.11	33.50
4168	NASDAQ	IPAR	Tue, Aug 2, 2016	34.44	34.64	32.68	33.40
4167	NASDAQ	IPAR	Mon, Aug 1, 2016	32.62	34.60	32.28	34.54
4166	NASDAQ	IPAR	Fri, Jul 29, 2016	32.47	32.98	32.33	32.54
4165	NASDAQ	IPAR	Thu, Jul 28, 2016	32.70	32.79	32.36	32.63
4164	NASDAQ	IPAR	Wed, Jul 27, 2016	33.44	33.48	32.66	32.70
4163	NASDAQ	IPAR	Tue, Jul 26, 2016	29.21	33.38	28.80	33.10
4162	NASDAQ	IPAR	Mon, Jul 25, 2016	28.15	28.49	27.58	28.30
4161	NASDAQ	IPAR	Fri, Jul 22, 2016	28.10	28.96	27.05	28.31
4160	NASDAQ	IPAR	Thu, Jul 21, 2016	28.46	28.98	27.94	28.13
4159	NASDAQ	IPAR	Wed, Jul 20, 2016	28.62	29.00	27.96	28.59
4158	NASDAQ	IPAR	Tue, Jul 19, 2016	28.63	28.98	28.30	28.47
4157	NASDAQ	IPAR	Mon, Jul 18, 2016	28.65	28.82	28.31	28.73
4156	NASDAQ	IPAR	Fri, Jul 15, 2016	28.51	28.96	28.22	28.57
4155	NASDAQ	IPAR	Thu, Jul 14, 2016	28.72	28.97	28.24	28.31
4154	NASDAQ	IPAR	Wed, Jul 13, 2016	28.80	29.00	27.78	28.43
4153	NASDAQ	IPAR	Tue, Jul 12, 2016	28.39	28.81	27.58	28.56
4152	NASDAQ	IPAR	Mon, Jul 11, 2016	28.00	28.19	27.52	28.03
4151	NASDAQ	IPAR	Fri, Jul 8, 2016	27.78	28.17	27.59	27.95
4150	NASDAQ	IPAR	Thu, Jul 7, 2016	27.49	27.71	27.15	27.46
4149	NASDAQ	IPAR	Wed, Jul 6, 2016	27.77	27.79	27.26	27.49
4148	NASDAQ	IPAR	Tue, Jul 5, 2016	28.37	28.37	27.46	27.89
4147	NASDAQ	IPAR	Fri, Jul 1, 2016	28.45	28.94	28.25	28.52
4146	NASDAQ	IPAR	Thu, Jun 30, 2016	28.37	28.65	28.37	28.57
4145	NASDAQ	IPAR	Wed, Jun 29, 2016	29.00	29.01	28.25	28.42
4144	NASDAQ	IPAR	Tue, Jun 28, 2016	29.21	29.94	27.30	28.73
4143	NASDAQ	IPAR	Mon, Jun 27, 2016	27.85	27.85	27.19	27.59
4142	NASDAQ	IPAR	Fri, Jun 24, 2016	29.00	29.42	27.99	28.00
4141	NASDAQ	IPAR	Thu, Jun 23, 2016	29.54	30.65	29.39	29.99
4140	NASDAQ	IPAR	Wed, Jun 22, 2016	29.44	30.00	29.03	29.15
4139	NASDAQ	IPAR	Tue, Jun 21, 2016	29.40	29.74	28.96	29.52
4138	NASDAQ	IPAR	Mon, Jun 20, 2016	29.20	29.72	28.99	29.26
4137	NASDAQ	IPAR	Fri, Jun 17, 2016	29.46	29.68	28.63	28.78
4136	NASDAQ	IPAR	Thu, Jun 16, 2016	28.83	29.52	28.83	29.36
4135	NASDAQ	IPAR	Wed, Jun 15, 2016	29.32	29.58	28.84	29.00
4134	NASDAQ	IPAR	Tue, Jun 14, 2016	28.90	29.45	28.90	29.40
4133	NASDAQ	IPAR	Mon, Jun 13, 2016	29.50	30.44	28.96	29.12
4132	NASDAQ	IPAR	Fri, Jun 10, 2016	30.30	30.47	29.60	29.64
4131	NASDAQ	IPAR	Thu, Jun 9, 2016	30.53	30.82	30.15	30.68
4130	NASDAQ	IPAR	Wed, Jun 8, 2016	30.31	30.89	30.31	30.64
4129	NASDAQ	IPAR	Tue, Jun 7, 2016	30.55	31.71	29.76	30.31
4128	NASDAQ	IPAR	Mon, Jun 6, 2016	29.94	30.71	28.84	30.44
4127	NASDAQ	IPAR	Fri, Jun 3, 2016	29.79	30.03	29.42	29.79
4126	NASDAQ	IPAR	Thu, Jun 2, 2016	29.60	29.86	29.31	29.70
4125	NASDAQ	IPAR	Wed, Jun 1, 2016	29.05	29.87	29.05	29.61
4124	NASDAQ	IPAR	Tue, May 31, 2016	29.74	29.74	27.36	29.24
4123	NASDAQ	IPAR	Fri, May 27, 2016	29.43	29.93	29.14	29.43
4122	NASDAQ	IPAR	Thu, May 26, 2016	29.63	29.69	29.13	29.50
4121	NASDAQ	IPAR	Wed, May 25, 2016	29.70	29.88	29.42	29.68
4120	NASDAQ	IPAR	Tue, May 24, 2016	29.24	29.98	28.89	29.72
4119	NASDAQ	IPAR	Mon, May 23, 2016	28.67	29.19	28.56	28.98
4118	NASDAQ	IPAR	Fri, May 20, 2016	28.67	29.04	28.23	28.75
4117	NASDAQ	IPAR	Thu, May 19, 2016	28.81	29.41	28.32	28.47
4116	NASDAQ	IPAR	Wed, May 18, 2016	28.86	29.68	28.58	28.92
4115	NASDAQ	IPAR	Tue, May 17, 2016	29.18	29.54	28.50	29.00
4114	NASDAQ	IPAR	Mon, May 16, 2016	28.29	29.46	28.15	29.42
4113	NASDAQ	IPAR	Fri, May 13, 2016	28.82	28.90	28.06	28.09
4112	NASDAQ	IPAR	Thu, May 12, 2016	29.00	29.38	28.58	29.00
4111	NASDAQ	IPAR	Wed, May 11, 2016	29.44	29.70	27.71	29.02
4110	NASDAQ	IPAR	Tue, May 10, 2016	30.95	31.54	30.46	30.99
4109	NASDAQ	IPAR	Mon, May 9, 2016	31.31	31.60	30.45	30.98
4108	NASDAQ	IPAR	Fri, May 6, 2016	30.71	31.45	30.57	31.44
4107	NASDAQ	IPAR	Thu, May 5, 2016	30.68	31.13	30.43	30.69
4106	NASDAQ	IPAR	Wed, May 4, 2016	30.49	30.98	30.20	30.47
4105	NASDAQ	IPAR	Tue, May 3, 2016	30.53	31.38	30.53	30.71
4104	NASDAQ	IPAR	Mon, May 2, 2016	30.76	31.18	30.76	30.88
4103	NASDAQ	IPAR	Fri, Apr 29, 2016	31.46	32.17	30.57	30.62
4102	NASDAQ	IPAR	Thu, Apr 28, 2016	31.13	31.63	31.13	31.45
4101	NASDAQ	IPAR	Wed, Apr 27, 2016	31.80	32.15	31.00	31.37
4100	NASDAQ	IPAR	Tue, Apr 26, 2016	31.18	32.22	31.15	31.89
4099	NASDAQ	IPAR	Mon, Apr 25, 2016	31.34	31.65	30.79	31.17
4098	NASDAQ	IPAR	Fri, Apr 22, 2016	30.47	31.35	30.32	31.30
4097	NASDAQ	IPAR	Thu, Apr 21, 2016	31.00	31.13	30.38	30.62
4096	NASDAQ	IPAR	Wed, Apr 20, 2016	30.86	31.38	30.35	31.00
4095	NASDAQ	IPAR	Tue, Apr 19, 2016	30.86	31.07	29.87	30.95
4094	NASDAQ	IPAR	Mon, Apr 18, 2016	30.90	31.38	30.65	31.18
4093	NASDAQ	IPAR	Fri, Apr 15, 2016	30.98	31.38	30.58	31.16
4092	NASDAQ	IPAR	Thu, Apr 14, 2016	30.84	31.25	30.62	31.16
4091	NASDAQ	IPAR	Wed, Apr 13, 2016	30.87	31.30	30.68	30.75
4090	NASDAQ	IPAR	Tue, Apr 12, 2016	30.48	30.99	30.37	30.73
4089	NASDAQ	IPAR	Mon, Apr 11, 2016	30.26	30.88	30.15	30.48
4088	NASDAQ	IPAR	Fri, Apr 8, 2016	30.44	30.47	29.94	30.14
4087	NASDAQ	IPAR	Thu, Apr 7, 2016	30.14	30.41	29.88	30.21
4086	NASDAQ	IPAR	Wed, Apr 6, 2016	30.00	30.42	29.82	30.32
4085	NASDAQ	IPAR	Tue, Apr 5, 2016	30.35	30.35	30.35	30.14
4084	NASDAQ	IPAR	Mon, Apr 4, 2016	30.93	30.95	30.32	30.35
4083	NASDAQ	IPAR	Fri, Apr 1, 2016	30.56	31.05	30.40	30.82
4082	NASDAQ	IPAR	Thu, Mar 31, 2016	30.27	31.57	29.78	30.34
4081	NASDAQ	IPAR	Wed, Mar 30, 2016	30.77	31.18	30.22	30.34
4080	NASDAQ	IPAR	Tue, Mar 29, 2016	30.11	30.87	29.79	30.26
4079	NASDAQ	IPAR	Mon, Mar 28, 2016	30.20	30.54	29.80	29.93
4078	NASDAQ	IPAR	Thu, Mar 24, 2016	29.92	29.92	29.92	30.24
4077	NASDAQ	IPAR	Wed, Mar 23, 2016	29.68	30.04	29.22	29.92
4076	NASDAQ	IPAR	Tue, Mar 22, 2016	29.99	30.97	29.37	29.81
4075	NASDAQ	IPAR	Mon, Mar 21, 2016	29.90	32.47	29.52	31.54
4074	NASDAQ	IPAR	Fri, Mar 18, 2016	29.69	30.29	29.05	30.05
4073	NASDAQ	IPAR	Thu, Mar 17, 2016	28.44	29.63	27.28	29.57
4072	NASDAQ	IPAR	Wed, Mar 16, 2016	27.65	28.77	27.63	28.46
4071	NASDAQ	IPAR	Tue, Mar 15, 2016	27.61	27.61	27.61	27.87
4070	NASDAQ	IPAR	Mon, Mar 14, 2016	28.28	30.02	26.80	28.06
4069	NASDAQ	IPAR	Fri, Mar 11, 2016	27.86	28.37	27.80	28.30
4068	NASDAQ	IPAR	Thu, Mar 10, 2016	28.07	28.07	27.45	28.07
4067	NASDAQ	IPAR	Wed, Mar 9, 2016	27.56	27.56	27.56	28.07
4066	NASDAQ	IPAR	Tue, Mar 8, 2016	27.53	27.83	26.92	27.61
4065	NASDAQ	IPAR	Mon, Mar 7, 2016	26.93	27.61	26.93	27.61
4064	NASDAQ	IPAR	Fri, Mar 4, 2016	26.85	26.85	26.85	27.08
4063	NASDAQ	IPAR	Thu, Mar 3, 2016	26.95	26.95	26.95	26.85
4062	NASDAQ	IPAR	Wed, Mar 2, 2016	26.17	27.06	25.91	26.28
4061	NASDAQ	IPAR	Tue, Mar 1, 2016	25.31	25.31	25.31	26.28
4060	NASDAQ	IPAR	Mon, Feb 29, 2016	25.98	26.06	25.23	25.31
4059	NASDAQ	IPAR	Fri, Feb 26, 2016	26.75	26.75	26.75	26.16
4058	NASDAQ	IPAR	Thu, Feb 25, 2016	26.31	26.80	25.43	26.75
4057	NASDAQ	IPAR	Wed, Feb 24, 2016	25.09	26.30	24.96	26.23
4056	NASDAQ	IPAR	Tue, Feb 23, 2016	25.48	26.07	25.15	25.29
4055	NASDAQ	IPAR	Mon, Feb 22, 2016	26.08	26.41	23.74	25.59
4054	NASDAQ	IPAR	Fri, Feb 19, 2016	25.24	26.20	25.06	25.83
4053	NASDAQ	IPAR	Thu, Feb 18, 2016	25.53	26.13	25.05	25.36
4052	NASDAQ	IPAR	Wed, Feb 17, 2016	25.37	26.13	23.46	25.46
4051	NASDAQ	IPAR	Tue, Feb 16, 2016	25.61	26.26	23.70	25.22
4050	NASDAQ	IPAR	Fri, Feb 12, 2016	24.96	25.53	24.52	25.36
4049	NASDAQ	IPAR	Thu, Feb 11, 2016	24.22	24.92	23.96	24.77
4048	NASDAQ	IPAR	Wed, Feb 10, 2016	25.96	26.25	23.60	24.79
4047	NASDAQ	IPAR	Tue, Feb 9, 2016	25.69	26.16	25.18	25.78
4046	NASDAQ	IPAR	Mon, Feb 8, 2016	25.55	26.39	25.45	25.99
4045	NASDAQ	IPAR	Fri, Feb 5, 2016	25.86	26.24	25.55	25.79
4044	NASDAQ	IPAR	Thu, Feb 4, 2016	26.09	26.33	25.84	26.00
4043	NASDAQ	IPAR	Wed, Feb 3, 2016	26.41	27.23	25.81	26.19
4042	NASDAQ	IPAR	Tue, Feb 2, 2016	26.25	27.22	26.00	26.11
4041	NASDAQ	IPAR	Mon, Feb 1, 2016	26.45	27.85	24.95	26.65
4040	NASDAQ	IPAR	Fri, Jan 29, 2016	25.68	27.07	25.37	26.85
4039	NASDAQ	IPAR	Thu, Jan 28, 2016	25.46	26.15	25.22	25.69
4038	NASDAQ	IPAR	Wed, Jan 27, 2016	25.41	25.93	24.93	25.23
4037	NASDAQ	IPAR	Tue, Jan 26, 2016	24.34	25.71	23.89	25.41
4036	NASDAQ	IPAR	Mon, Jan 25, 2016	23.99	24.55	23.64	23.97
4035	NASDAQ	IPAR	Fri, Jan 22, 2016	23.67	24.51	23.07	24.21
4034	NASDAQ	IPAR	Thu, Jan 21, 2016	23.17	23.52	22.79	23.21
4033	NASDAQ	IPAR	Wed, Jan 20, 2016	22.22	23.63	22.22	23.18
4032	NASDAQ	IPAR	Tue, Jan 19, 2016	23.00	23.13	22.53	22.67
4031	NASDAQ	IPAR	Fri, Jan 15, 2016	22.47	23.07	20.37	22.71
4030	NASDAQ	IPAR	Thu, Jan 14, 2016	22.86	23.55	22.59	23.05
4029	NASDAQ	IPAR	Wed, Jan 13, 2016	23.17	23.34	22.35	22.70
4028	NASDAQ	IPAR	Tue, Jan 12, 2016	22.44	23.32	22.44	23.24
4027	NASDAQ	IPAR	Mon, Jan 11, 2016	21.33	22.46	21.18	22.16
4026	NASDAQ	IPAR	Fri, Jan 8, 2016	21.30	21.62	20.99	21.13
4025	NASDAQ	IPAR	Thu, Jan 7, 2016	21.26	21.82	20.96	21.28
4024	NASDAQ	IPAR	Wed, Jan 6, 2016	22.50	22.80	21.43	21.62
4023	NASDAQ	IPAR	Tue, Jan 5, 2016	22.83	24.69	22.27	22.87
4022	NASDAQ	IPAR	Mon, Jan 4, 2016	23.80	24.37	22.68	22.94
4021	NASDAQ	IPAR	Thu, Dec 31, 2015	23.99	24.48	22.73	23.82
4020	NASDAQ	IPAR	Wed, Dec 30, 2015	23.45	24.14	23.25	23.94
4019	NASDAQ	IPAR	Tue, Dec 29, 2015	24.18	24.42	22.81	23.54
4018	NASDAQ	IPAR	Mon, Dec 28, 2015	24.63	26.34	23.95	24.23
4017	NASDAQ	IPAR	Thu, Dec 24, 2015	24.60	24.88	24.48	24.61
4016	NASDAQ	IPAR	Wed, Dec 23, 2015	24.94	25.31	24.32	24.75
4015	NASDAQ	IPAR	Tue, Dec 22, 2015	24.85	25.07	24.49	25.03
4014	NASDAQ	IPAR	Mon, Dec 21, 2015	24.84	25.26	24.63	24.88
4013	NASDAQ	IPAR	Fri, Dec 18, 2015	24.82	24.85	24.25	24.68
4012	NASDAQ	IPAR	Thu, Dec 17, 2015	25.33	26.91	24.67	24.96
4011	NASDAQ	IPAR	Wed, Dec 16, 2015	25.09	25.40	24.73	25.33
4010	NASDAQ	IPAR	Tue, Dec 15, 2015	24.50	24.98	24.11	24.85
4009	NASDAQ	IPAR	Mon, Dec 14, 2015	24.61	25.23	23.94	24.35
4008	NASDAQ	IPAR	Fri, Dec 11, 2015	24.92	25.14	24.11	24.64
4007	NASDAQ	IPAR	Thu, Dec 10, 2015	26.42	26.56	24.89	25.32
4006	NASDAQ	IPAR	Wed, Dec 9, 2015	26.26	27.16	26.14	26.50
4005	NASDAQ	IPAR	Tue, Dec 8, 2015	26.01	26.57	25.86	26.45
4004	NASDAQ	IPAR	Mon, Dec 7, 2015	26.71	26.91	25.95	26.35
4003	NASDAQ	IPAR	Fri, Dec 4, 2015	26.74	27.38	26.59	26.83
4002	NASDAQ	IPAR	Thu, Dec 3, 2015	26.30	26.87	25.95	26.33
4001	NASDAQ	IPAR	Wed, Dec 2, 2015	26.51	26.97	26.27	26.38
4000	NASDAQ	IPAR	Tue, Dec 1, 2015	26.79	27.39	26.20	26.57
3999	NASDAQ	IPAR	Mon, Nov 30, 2015	28.17	28.17	26.47	26.66
3998	NASDAQ	IPAR	Fri, Nov 27, 2015	27.93	28.48	27.72	28.23
3997	NASDAQ	IPAR	Wed, Nov 25, 2015	27.50	28.18	27.31	27.98
3996	NASDAQ	IPAR	Tue, Nov 24, 2015	26.29	27.66	26.19	27.55
3995	NASDAQ	IPAR	Mon, Nov 23, 2015	26.47	26.81	26.43	26.55
3994	NASDAQ	IPAR	Fri, Nov 20, 2015	26.69	26.89	26.40	26.55
3993	NASDAQ	IPAR	Thu, Nov 19, 2015	26.93	26.93	26.23	26.48
3992	NASDAQ	IPAR	Wed, Nov 18, 2015	26.44	27.07	25.66	26.95
3991	NASDAQ	IPAR	Tue, Nov 17, 2015	27.17	28.38	26.38	26.59
3990	NASDAQ	IPAR	Mon, Nov 16, 2015	26.93	27.47	26.82	27.40
3989	NASDAQ	IPAR	Fri, Nov 13, 2015	27.18	27.18	26.24	26.86
3988	NASDAQ	IPAR	Thu, Nov 12, 2015	27.91	28.45	27.25	27.38
3987	NASDAQ	IPAR	Wed, Nov 11, 2015	28.08	28.70	27.92	28.17
3986	NASDAQ	IPAR	Tue, Nov 10, 2015	29.37	29.37	26.73	28.00
3985	NASDAQ	IPAR	Mon, Nov 9, 2015	27.60	28.12	25.03	27.19
3984	NASDAQ	IPAR	Fri, Nov 6, 2015	27.16	27.72	26.65	27.67
3983	NASDAQ	IPAR	Thu, Nov 5, 2015	27.21	27.48	26.85	27.37
3982	NASDAQ	IPAR	Wed, Nov 4, 2015	27.86	27.86	26.66	27.23
3981	NASDAQ	IPAR	Tue, Nov 3, 2015	27.58	28.10	26.43	27.87
3980	NASDAQ	IPAR	Mon, Nov 2, 2015	27.70	28.27	26.86	27.55
3979	NASDAQ	IPAR	Fri, Oct 30, 2015	27.01	28.28	26.94	27.62
3978	NASDAQ	IPAR	Thu, Oct 29, 2015	26.84	27.27	25.69	26.92
3977	NASDAQ	IPAR	Wed, Oct 28, 2015	26.17	27.36	26.13	27.02
3976	NASDAQ	IPAR	Tue, Oct 27, 2015	26.90	26.90	25.85	26.16
3975	NASDAQ	IPAR	Mon, Oct 26, 2015	26.32	26.94	25.99	26.84
3974	NASDAQ	IPAR	Fri, Oct 23, 2015	27.08	27.39	25.92	26.36
3973	NASDAQ	IPAR	Thu, Oct 22, 2015	25.34	26.81	25.14	26.53
3972	NASDAQ	IPAR	Wed, Oct 21, 2015	25.41	25.61	24.94	24.97
3971	NASDAQ	IPAR	Tue, Oct 20, 2015	25.96	26.96	24.07	25.50
3970	NASDAQ	IPAR	Mon, Oct 19, 2015	25.68	26.06	24.64	25.99
3969	NASDAQ	IPAR	Fri, Oct 16, 2015	26.00	26.02	25.64	25.83
3968	NASDAQ	IPAR	Thu, Oct 15, 2015	26.58	26.70	25.08	25.99
3967	NASDAQ	IPAR	Wed, Oct 14, 2015	26.70	27.03	26.44	26.50
3966	NASDAQ	IPAR	Tue, Oct 13, 2015	26.96	27.33	26.39	26.61
3965	NASDAQ	IPAR	Mon, Oct 12, 2015	26.89	27.19	26.04	27.01
3964	NASDAQ	IPAR	Fri, Oct 9, 2015	26.66	27.22	25.14	26.96
3963	NASDAQ	IPAR	Thu, Oct 8, 2015	26.49	26.85	25.74	26.64
3962	NASDAQ	IPAR	Wed, Oct 7, 2015	26.39	26.70	26.03	26.55
3961	NASDAQ	IPAR	Tue, Oct 6, 2015	26.79	26.81	25.41	26.38
3960	NASDAQ	IPAR	Mon, Oct 5, 2015	25.61	26.99	25.37	26.88
3959	NASDAQ	IPAR	Fri, Oct 2, 2015	24.56	25.59	24.24	25.55
3958	NASDAQ	IPAR	Thu, Oct 1, 2015	24.63	24.94	24.58	24.69
3957	NASDAQ	IPAR	Wed, Sep 30, 2015	25.05	25.26	24.63	24.81
3956	NASDAQ	IPAR	Tue, Sep 29, 2015	24.42	24.93	24.34	24.76
3955	NASDAQ	IPAR	Mon, Sep 28, 2015	24.55	24.76	23.96	24.47
3954	NASDAQ	IPAR	Fri, Sep 25, 2015	24.52	25.42	24.13	24.71
3953	NASDAQ	IPAR	Thu, Sep 24, 2015	23.89	24.48	23.40	24.38
3952	NASDAQ	IPAR	Wed, Sep 23, 2015	24.17	24.40	23.41	24.01
3951	NASDAQ	IPAR	Tue, Sep 22, 2015	24.05	24.16	23.43	24.05
3950	NASDAQ	IPAR	Mon, Sep 21, 2015	25.04	25.51	24.17	24.29
3949	NASDAQ	IPAR	Fri, Sep 18, 2015	25.53	26.06	24.61	24.93
3948	NASDAQ	IPAR	Thu, Sep 17, 2015	25.58	26.23	25.19	25.98
3947	NASDAQ	IPAR	Wed, Sep 16, 2015	25.11	25.77	24.99	25.56
3946	NASDAQ	IPAR	Tue, Sep 15, 2015	24.82	25.10	24.58	24.99
3945	NASDAQ	IPAR	Mon, Sep 14, 2015	24.85	25.33	24.63	24.72
3944	NASDAQ	IPAR	Fri, Sep 11, 2015	24.83	25.01	24.46	24.76
3943	NASDAQ	IPAR	Thu, Sep 10, 2015	24.80	25.30	24.57	25.02
3942	NASDAQ	IPAR	Wed, Sep 9, 2015	25.16	25.38	24.60	24.69
3941	NASDAQ	IPAR	Tue, Sep 8, 2015	25.23	25.71	24.66	25.02
3940	NASDAQ	IPAR	Fri, Sep 4, 2015	24.76	25.28	24.38	24.75
3939	NASDAQ	IPAR	Thu, Sep 3, 2015	25.04	25.62	24.73	25.04
3938	NASDAQ	IPAR	Wed, Sep 2, 2015	25.02	25.12	24.52	25.02
3937	NASDAQ	IPAR	Tue, Sep 1, 2015	25.12	25.78	24.51	24.65
3936	NASDAQ	IPAR	Mon, Aug 31, 2015	25.42	25.75	25.07	25.70
3935	NASDAQ	IPAR	Fri, Aug 28, 2015	25.17	25.86	25.02	25.63
3934	NASDAQ	IPAR	Thu, Aug 27, 2015	26.14	26.14	24.92	25.40
3933	NASDAQ	IPAR	Wed, Aug 26, 2015	24.97	26.93	24.80	26.02
3932	NASDAQ	IPAR	Tue, Aug 25, 2015	25.94	25.94	24.30	24.40
3931	NASDAQ	IPAR	Mon, Aug 24, 2015	26.16	26.58	24.94	25.19
3930	NASDAQ	IPAR	Fri, Aug 21, 2015	27.30	27.91	26.91	27.27
3929	NASDAQ	IPAR	Thu, Aug 20, 2015	28.24	28.45	26.70	27.85
3928	NASDAQ	IPAR	Wed, Aug 19, 2015	28.65	28.84	27.65	28.47
3927	NASDAQ	IPAR	Tue, Aug 18, 2015	28.56	29.58	28.06	28.83
3926	NASDAQ	IPAR	Mon, Aug 17, 2015	28.54	29.66	28.23	28.58
3925	NASDAQ	IPAR	Fri, Aug 14, 2015	28.69	28.91	28.33	28.72
3924	NASDAQ	IPAR	Thu, Aug 13, 2015	28.24	29.19	28.24	28.61
3923	NASDAQ	IPAR	Wed, Aug 12, 2015	28.03	28.39	27.71	28.33
3922	NASDAQ	IPAR	Tue, Aug 11, 2015	27.95	28.38	27.10	28.32
3921	NASDAQ	IPAR	Mon, Aug 10, 2015	27.97	29.51	25.25	28.18
3920	NASDAQ	IPAR	Fri, Aug 7, 2015	30.42	30.91	29.89	30.03
3919	NASDAQ	IPAR	Thu, Aug 6, 2015	31.08	31.11	30.56	30.73
3918	NASDAQ	IPAR	Wed, Aug 5, 2015	30.50	31.14	30.50	31.02
3917	NASDAQ	IPAR	Tue, Aug 4, 2015	30.10	30.63	30.00	30.41
3916	NASDAQ	IPAR	Mon, Aug 3, 2015	30.30	30.54	29.66	30.16
3915	NASDAQ	IPAR	Fri, Jul 31, 2015	31.03	31.25	30.22	30.39
3914	NASDAQ	IPAR	Thu, Jul 30, 2015	29.94	31.15	29.80	31.08
3913	NASDAQ	IPAR	Wed, Jul 29, 2015	29.65	30.24	29.52	30.16
3912	NASDAQ	IPAR	Tue, Jul 28, 2015	29.59	29.91	29.02	29.81
3911	NASDAQ	IPAR	Mon, Jul 27, 2015	29.87	29.87	29.16	29.52
3910	NASDAQ	IPAR	Fri, Jul 24, 2015	29.85	30.03	29.20	29.75
3909	NASDAQ	IPAR	Thu, Jul 23, 2015	30.18	31.74	29.37	29.99
3908	NASDAQ	IPAR	Wed, Jul 22, 2015	32.98	33.37	32.79	32.91
3907	NASDAQ	IPAR	Tue, Jul 21, 2015	33.22	33.49	32.58	33.18
3906	NASDAQ	IPAR	Mon, Jul 20, 2015	33.01	33.80	32.63	33.28
3905	NASDAQ	IPAR	Fri, Jul 17, 2015	33.38	33.47	32.89	33.01
3904	NASDAQ	IPAR	Thu, Jul 16, 2015	32.88	33.52	32.84	33.34
3903	NASDAQ	IPAR	Wed, Jul 15, 2015	32.44	32.96	32.44	32.75
3902	NASDAQ	IPAR	Tue, Jul 14, 2015	32.58	32.84	32.43	32.50
3901	NASDAQ	IPAR	Mon, Jul 13, 2015	32.71	32.94	32.50	32.70
3900	NASDAQ	IPAR	Fri, Jul 10, 2015	32.64	32.74	32.26	32.43
3899	NASDAQ	IPAR	Thu, Jul 9, 2015	33.03	33.36	32.31	32.36
3898	NASDAQ	IPAR	Wed, Jul 8, 2015	32.81	33.16	32.45	32.72
3897	NASDAQ	IPAR	Tue, Jul 7, 2015	34.16	34.16	33.03	33.32
3896	NASDAQ	IPAR	Mon, Jul 6, 2015	34.09	34.57	33.89	34.19
3895	NASDAQ	IPAR	Thu, Jul 2, 2015	34.45	34.83	34.09	34.27
3894	NASDAQ	IPAR	Wed, Jul 1, 2015	34.11	34.52	33.80	34.38
3893	NASDAQ	IPAR	Tue, Jun 30, 2015	34.17	34.25	33.84	33.93
3892	NASDAQ	IPAR	Mon, Jun 29, 2015	34.02	34.57	33.98	34.03
3891	NASDAQ	IPAR	Fri, Jun 26, 2015	34.82	35.15	33.91	34.10
3890	NASDAQ	IPAR	Thu, Jun 25, 2015	34.88	35.22	34.55	35.04
3889	NASDAQ	IPAR	Wed, Jun 24, 2015	34.63	34.97	34.37	34.65
3888	NASDAQ	IPAR	Tue, Jun 23, 2015	34.90	35.07	34.37	34.71
3887	NASDAQ	IPAR	Mon, Jun 22, 2015	34.71	34.93	34.56	34.80
3886	NASDAQ	IPAR	Fri, Jun 19, 2015	34.85	35.08	34.53	34.55
3885	NASDAQ	IPAR	Thu, Jun 18, 2015	34.74	35.16	34.49	34.74
3884	NASDAQ	IPAR	Wed, Jun 17, 2015	34.27	34.62	34.26	34.50
3883	NASDAQ	IPAR	Tue, Jun 16, 2015	34.27	34.51	34.07	34.29
3882	NASDAQ	IPAR	Mon, Jun 15, 2015	33.73	34.18	33.57	34.04
3881	NASDAQ	IPAR	Fri, Jun 12, 2015	34.40	34.53	33.99	34.10
3880	NASDAQ	IPAR	Thu, Jun 11, 2015	34.41	34.80	34.14	34.40
3879	NASDAQ	IPAR	Wed, Jun 10, 2015	34.68	35.00	34.39	34.42
3878	NASDAQ	IPAR	Tue, Jun 9, 2015	34.56	34.80	34.30	34.52
3877	NASDAQ	IPAR	Mon, Jun 8, 2015	34.35	34.94	34.16	34.68
3876	NASDAQ	IPAR	Fri, Jun 5, 2015	34.09	34.65	33.63	34.54
3875	NASDAQ	IPAR	Thu, Jun 4, 2015	34.17	34.60	34.05	34.20
3874	NASDAQ	IPAR	Wed, Jun 3, 2015	34.41	34.87	34.11	34.49
3873	NASDAQ	IPAR	Tue, Jun 2, 2015	33.70	35.14	33.70	34.47
3872	NASDAQ	IPAR	Mon, Jun 1, 2015	33.83	34.08	32.78	33.75
3871	NASDAQ	IPAR	Fri, May 29, 2015	33.19	34.01	32.94	33.43
3870	NASDAQ	IPAR	Thu, May 28, 2015	33.32	33.46	33.00	33.36
3869	NASDAQ	IPAR	Wed, May 27, 2015	33.36	33.70	32.97	33.28
3868	NASDAQ	IPAR	Tue, May 26, 2015	33.33	33.64	32.95	33.30
3867	NASDAQ	IPAR	Fri, May 22, 2015	33.76	33.80	33.35	33.57
3866	NASDAQ	IPAR	Thu, May 21, 2015	33.57	34.11	33.34	33.92
3865	NASDAQ	IPAR	Wed, May 20, 2015	33.10	33.74	32.93	33.71
3864	NASDAQ	IPAR	Tue, May 19, 2015	32.98	33.40	32.91	33.02
3863	NASDAQ	IPAR	Mon, May 18, 2015	31.90	33.20	31.82	33.14
3862	NASDAQ	IPAR	Fri, May 15, 2015	33.08	33.49	31.85	31.93
3861	NASDAQ	IPAR	Thu, May 14, 2015	33.71	33.73	33.12	33.25
3860	NASDAQ	IPAR	Wed, May 13, 2015	33.61	33.74	33.12	33.40
3859	NASDAQ	IPAR	Tue, May 12, 2015	33.00	34.27	31.93	33.65
3858	NASDAQ	IPAR	Mon, May 11, 2015	32.14	32.59	31.85	31.92
3857	NASDAQ	IPAR	Fri, May 8, 2015	32.34	32.81	31.93	32.14
3856	NASDAQ	IPAR	Thu, May 7, 2015	31.27	32.03	31.27	31.92
3855	NASDAQ	IPAR	Wed, May 6, 2015	31.10	31.51	30.91	31.51
3854	NASDAQ	IPAR	Tue, May 5, 2015	30.89	31.65	30.02	31.10
3853	NASDAQ	IPAR	Mon, May 4, 2015	31.48	32.84	30.47	31.12
3852	NASDAQ	IPAR	Fri, May 1, 2015	30.18	31.18	29.97	30.88
3851	NASDAQ	IPAR	Thu, Apr 30, 2015	31.22	31.22	30.07	30.18
3850	NASDAQ	IPAR	Wed, Apr 29, 2015	31.77	32.17	31.25	31.36
3849	NASDAQ	IPAR	Tue, Apr 28, 2015	31.33	32.52	31.33	31.84
3848	NASDAQ	IPAR	Mon, Apr 27, 2015	31.81	33.34	30.98	31.42
3847	NASDAQ	IPAR	Fri, Apr 24, 2015	32.44	33.35	31.64	31.75
3846	NASDAQ	IPAR	Thu, Apr 23, 2015	32.16	32.85	32.16	32.63
3845	NASDAQ	IPAR	Wed, Apr 22, 2015	31.90	32.39	31.56	32.16
3844	NASDAQ	IPAR	Tue, Apr 21, 2015	32.49	32.62	31.97	32.00
3843	NASDAQ	IPAR	Mon, Apr 20, 2015	31.95	32.49	31.84	32.24
3842	NASDAQ	IPAR	Fri, Apr 17, 2015	32.01	32.18	31.42	31.56
3841	NASDAQ	IPAR	Thu, Apr 16, 2015	32.69	32.97	32.30	32.30
3840	NASDAQ	IPAR	Wed, Apr 15, 2015	32.75	33.00	32.61	32.64
3839	NASDAQ	IPAR	Tue, Apr 14, 2015	32.16	33.12	32.16	32.63
3838	NASDAQ	IPAR	Mon, Apr 13, 2015	32.02	32.26	31.85	31.94
3837	NASDAQ	IPAR	Fri, Apr 10, 2015	31.71	32.70	31.71	31.90
3836	NASDAQ	IPAR	Thu, Apr 9, 2015	32.96	33.17	32.02	32.30
3835	NASDAQ	IPAR	Wed, Apr 8, 2015	32.71	33.05	32.58	32.85
3834	NASDAQ	IPAR	Tue, Apr 7, 2015	33.11	33.35	32.51	32.82
3833	NASDAQ	IPAR	Mon, Apr 6, 2015	32.25	33.37	32.25	33.03
3832	NASDAQ	IPAR	Thu, Apr 2, 2015	32.73	33.19	32.38	32.50
3831	NASDAQ	IPAR	Wed, Apr 1, 2015	32.64	32.65	32.05	32.60
3830	NASDAQ	IPAR	Tue, Mar 31, 2015	33.04	33.04	32.41	32.62
3829	NASDAQ	IPAR	Mon, Mar 30, 2015	32.66	33.21	32.45	33.19
3828	NASDAQ	IPAR	Fri, Mar 27, 2015	31.95	32.76	30.72	32.45
3827	NASDAQ	IPAR	Thu, Mar 26, 2015	32.04	32.72	31.38	32.05
3826	NASDAQ	IPAR	Wed, Mar 25, 2015	33.13	33.21	32.18	32.26
3825	NASDAQ	IPAR	Tue, Mar 24, 2015	32.76	33.45	32.76	33.15
3824	NASDAQ	IPAR	Mon, Mar 23, 2015	32.51	33.40	32.51	32.84
3823	NASDAQ	IPAR	Fri, Mar 20, 2015	31.76	32.91	31.72	32.58
3822	NASDAQ	IPAR	Thu, Mar 19, 2015	30.06	31.70	29.61	31.69
3821	NASDAQ	IPAR	Wed, Mar 18, 2015	29.86	30.22	29.56	30.05
3820	NASDAQ	IPAR	Tue, Mar 17, 2015	29.68	29.99	29.20	29.81
3819	NASDAQ	IPAR	Mon, Mar 16, 2015	29.79	30.00	29.25	29.82
3818	NASDAQ	IPAR	Fri, Mar 13, 2015	29.69	29.99	28.14	29.41
3817	NASDAQ	IPAR	Thu, Mar 12, 2015	28.32	31.82	28.32	29.82
3816	NASDAQ	IPAR	Wed, Mar 11, 2015	27.35	27.92	27.18	27.84
3815	NASDAQ	IPAR	Tue, Mar 10, 2015	28.05	28.05	27.60	27.78
3814	NASDAQ	IPAR	Mon, Mar 9, 2015	28.23	28.51	27.94	28.29
3813	NASDAQ	IPAR	Fri, Mar 6, 2015	29.02	29.49	28.28	28.31
3812	NASDAQ	IPAR	Thu, Mar 5, 2015	29.03	29.35	28.85	29.35
3811	NASDAQ	IPAR	Wed, Mar 4, 2015	28.96	29.12	28.58	28.97
3810	NASDAQ	IPAR	Tue, Mar 3, 2015	28.97	29.39	28.45	29.07
3809	NASDAQ	IPAR	Mon, Mar 2, 2015	28.48	29.22	28.45	29.14
3808	NASDAQ	IPAR	Fri, Feb 27, 2015	27.99	28.74	27.68	28.43
3807	NASDAQ	IPAR	Thu, Feb 26, 2015	28.25	28.35	27.76	28.11
3806	NASDAQ	IPAR	Wed, Feb 25, 2015	28.62	28.49	28.15	28.36
3805	NASDAQ	IPAR	Tue, Feb 24, 2015	27.41	28.23	27.41	28.21
3804	NASDAQ	IPAR	Mon, Feb 23, 2015	27.14	27.62	26.96	27.53
3803	NASDAQ	IPAR	Fri, Feb 20, 2015	27.77	27.77	27.04	27.31
3802	NASDAQ	IPAR	Thu, Feb 19, 2015	28.13	28.29	27.34	27.69
3801	NASDAQ	IPAR	Wed, Feb 18, 2015	27.61	28.25	27.57	28.14
3800	NASDAQ	IPAR	Tue, Feb 17, 2015	27.52	27.95	27.39	27.73
3799	NASDAQ	IPAR	Fri, Feb 13, 2015	27.54	27.83	27.26	27.54
3798	NASDAQ	IPAR	Thu, Feb 12, 2015	27.10	27.65	27.10	27.54
3797	NASDAQ	IPAR	Wed, Feb 11, 2015	27.04	27.17	26.73	27.02
3796	NASDAQ	IPAR	Tue, Feb 10, 2015	27.03	27.29	26.77	27.13
3795	NASDAQ	IPAR	Mon, Feb 9, 2015	26.56	27.16	26.56	26.90
3794	NASDAQ	IPAR	Fri, Feb 6, 2015	26.36	27.18	26.30	26.68
3793	NASDAQ	IPAR	Thu, Feb 5, 2015	25.68	26.66	25.68	26.55
3792	NASDAQ	IPAR	Wed, Feb 4, 2015	25.71	26.10	25.18	25.76
3791	NASDAQ	IPAR	Tue, Feb 3, 2015	25.65	26.15	22.33	25.92
3790	NASDAQ	IPAR	Mon, Feb 2, 2015	25.12	25.71	24.86	25.62
3789	NASDAQ	IPAR	Fri, Jan 30, 2015	25.74	25.89	25.08	25.15
3788	NASDAQ	IPAR	Thu, Jan 29, 2015	25.85	26.13	25.65	26.01
3787	NASDAQ	IPAR	Wed, Jan 28, 2015	25.99	26.12	25.52	25.79
3786	NASDAQ	IPAR	Tue, Jan 27, 2015	24.97	26.11	24.85	25.86
3785	NASDAQ	IPAR	Mon, Jan 26, 2015	24.66	24.67	23.88	24.57
3784	NASDAQ	IPAR	Fri, Jan 23, 2015	25.23	25.30	24.34	24.64
3783	NASDAQ	IPAR	Thu, Jan 22, 2015	24.85	25.67	24.63	25.33
3782	NASDAQ	IPAR	Wed, Jan 21, 2015	25.06	25.22	24.59	24.72
3781	NASDAQ	IPAR	Tue, Jan 20, 2015	25.56	25.88	25.04	25.15
3780	NASDAQ	IPAR	Fri, Jan 16, 2015	25.47	26.00	25.33	25.48
3779	NASDAQ	IPAR	Thu, Jan 15, 2015	26.29	26.29	25.25	25.53
3778	NASDAQ	IPAR	Wed, Jan 14, 2015	25.71	26.39	25.71	26.20
3777	NASDAQ	IPAR	Tue, Jan 13, 2015	25.47	26.72	25.47	25.97
3776	NASDAQ	IPAR	Mon, Jan 12, 2015	25.28	25.66	24.88	25.65
3775	NASDAQ	IPAR	Fri, Jan 9, 2015	26.20	26.31	25.19	25.20
3774	NASDAQ	IPAR	Thu, Jan 8, 2015	26.04	26.70	25.99	26.39
3773	NASDAQ	IPAR	Wed, Jan 7, 2015	26.41	26.41	25.50	25.96
3772	NASDAQ	IPAR	Tue, Jan 6, 2015	26.84	26.84	25.77	26.30
3771	NASDAQ	IPAR	Mon, Jan 5, 2015	26.92	27.56	26.60	26.87
3770	NASDAQ	IPAR	Fri, Jan 2, 2015	27.65	27.79	26.85	27.14
3769	NASDAQ	IPAR	Wed, Dec 31, 2014	27.89	28.14	27.45	27.45
3768	NASDAQ	IPAR	Tue, Dec 30, 2014	27.58	27.98	27.57	27.75
3767	NASDAQ	IPAR	Mon, Dec 29, 2014	28.01	28.15	27.66	27.76
3766	NASDAQ	IPAR	Fri, Dec 26, 2014	27.98	28.32	27.97	28.23
3765	NASDAQ	IPAR	Wed, Dec 24, 2014	28.41	28.41	27.81	27.84
3764	NASDAQ	IPAR	Tue, Dec 23, 2014	28.35	28.66	27.50	28.44
3763	NASDAQ	IPAR	Mon, Dec 22, 2014	27.60	28.23	27.39	28.18
3762	NASDAQ	IPAR	Fri, Dec 19, 2014	27.35	28.10	27.13	27.65
3761	NASDAQ	IPAR	Thu, Dec 18, 2014	27.71	27.71	27.25	27.41
3760	NASDAQ	IPAR	Wed, Dec 17, 2014	26.60	27.53	26.24	27.47
3759	NASDAQ	IPAR	Tue, Dec 16, 2014	25.17	26.91	25.15	26.58
3758	NASDAQ	IPAR	Mon, Dec 15, 2014	26.21	26.21	25.10	25.32
3757	NASDAQ	IPAR	Fri, Dec 12, 2014	26.46	26.73	25.96	26.05
3756	NASDAQ	IPAR	Thu, Dec 11, 2014	27.26	27.51	25.07	26.78
3755	NASDAQ	IPAR	Wed, Dec 10, 2014	27.70	27.88	27.35	27.40
3754	NASDAQ	IPAR	Tue, Dec 9, 2014	26.71	28.03	26.71	27.82
3753	NASDAQ	IPAR	Mon, Dec 8, 2014	26.93	27.35	26.60	26.95
3752	NASDAQ	IPAR	Fri, Dec 5, 2014	26.18	27.17	26.18	26.89
3751	NASDAQ	IPAR	Thu, Dec 4, 2014	26.10	26.36	25.94	26.18
3750	NASDAQ	IPAR	Wed, Dec 3, 2014	25.83	26.29	25.64	26.17
3749	NASDAQ	IPAR	Tue, Dec 2, 2014	25.55	26.16	25.55	25.75
3748	NASDAQ	IPAR	Mon, Dec 1, 2014	25.67	26.05	25.30	25.69
3747	NASDAQ	IPAR	Fri, Nov 28, 2014	25.67	25.82	24.99	25.65
3746	NASDAQ	IPAR	Wed, Nov 26, 2014	26.34	26.83	25.50	25.76
3745	NASDAQ	IPAR	Tue, Nov 25, 2014	26.65	26.85	26.14	26.41
3744	NASDAQ	IPAR	Mon, Nov 24, 2014	26.70	27.09	26.60	26.68
3743	NASDAQ	IPAR	Fri, Nov 21, 2014	26.62	26.81	26.49	26.71
3742	NASDAQ	IPAR	Thu, Nov 20, 2014	25.35	26.39	25.30	26.31
3741	NASDAQ	IPAR	Wed, Nov 19, 2014	25.22	25.50	25.00	25.37
3740	NASDAQ	IPAR	Tue, Nov 18, 2014	27.12	27.12	24.81	25.35
3739	NASDAQ	IPAR	Mon, Nov 17, 2014	27.62	27.64	26.94	27.13
3738	NASDAQ	IPAR	Fri, Nov 14, 2014	28.17	28.29	27.51	27.62
3737	NASDAQ	IPAR	Thu, Nov 13, 2014	28.99	29.12	28.76	28.80
3736	NASDAQ	IPAR	Wed, Nov 12, 2014	29.00	29.65	28.57	28.85
3735	NASDAQ	IPAR	Tue, Nov 11, 2014	29.37	29.98	28.50	29.16
3734	NASDAQ	IPAR	Mon, Nov 10, 2014	29.20	29.88	28.62	29.22
3733	NASDAQ	IPAR	Fri, Nov 7, 2014	28.64	29.28	28.50	29.26
3732	NASDAQ	IPAR	Thu, Nov 6, 2014	29.54	29.54	28.52	28.70
3731	NASDAQ	IPAR	Wed, Nov 5, 2014	29.16	29.62	28.68	29.41
3730	NASDAQ	IPAR	Tue, Nov 4, 2014	28.57	28.93	28.27	28.90
3729	NASDAQ	IPAR	Mon, Nov 3, 2014	28.37	29.00	28.37	28.77
3728	NASDAQ	IPAR	Fri, Oct 31, 2014	28.58	29.35	27.98	28.40
3727	NASDAQ	IPAR	Thu, Oct 30, 2014	27.56	28.30	27.19	28.01
3726	NASDAQ	IPAR	Wed, Oct 29, 2014	28.04	28.79	27.49	27.83
3725	NASDAQ	IPAR	Tue, Oct 28, 2014	26.88	28.14	26.70	28.08
3724	NASDAQ	IPAR	Mon, Oct 27, 2014	26.81	26.98	26.36	26.84
3723	NASDAQ	IPAR	Fri, Oct 24, 2014	27.42	27.75	26.84	27.03
3722	NASDAQ	IPAR	Thu, Oct 23, 2014	28.19	28.96	27.30	27.37
3721	NASDAQ	IPAR	Wed, Oct 22, 2014	27.57	28.72	27.57	28.05
3720	NASDAQ	IPAR	Tue, Oct 21, 2014	27.51	27.75	26.88	27.57
3719	NASDAQ	IPAR	Mon, Oct 20, 2014	27.18	27.98	27.10	27.44
3718	NASDAQ	IPAR	Fri, Oct 17, 2014	26.86	27.49	26.57	27.20
3717	NASDAQ	IPAR	Thu, Oct 16, 2014	25.82	26.74	25.82	26.49
3716	NASDAQ	IPAR	Wed, Oct 15, 2014	25.94	26.41	25.66	26.25
3715	NASDAQ	IPAR	Tue, Oct 14, 2014	26.20	26.82	26.00	26.39
3714	NASDAQ	IPAR	Mon, Oct 13, 2014	25.89	26.33	25.77	26.00
3713	NASDAQ	IPAR	Fri, Oct 10, 2014	26.29	26.71	25.63	25.95
3712	NASDAQ	IPAR	Thu, Oct 9, 2014	27.58	27.58	26.45	26.48
3711	NASDAQ	IPAR	Wed, Oct 8, 2014	26.83	27.90	26.74	27.69
3710	NASDAQ	IPAR	Tue, Oct 7, 2014	27.24	27.56	26.90	26.92
3709	NASDAQ	IPAR	Mon, Oct 6, 2014	27.59	27.87	27.29	27.40
3708	NASDAQ	IPAR	Fri, Oct 3, 2014	27.61	27.79	27.31	27.44
3707	NASDAQ	IPAR	Thu, Oct 2, 2014	27.28	27.64	27.11	27.34
3706	NASDAQ	IPAR	Wed, Oct 1, 2014	27.56	27.56	26.98	27.35
3705	NASDAQ	IPAR	Tue, Sep 30, 2014	27.22	27.68	26.93	27.50
3704	NASDAQ	IPAR	Mon, Sep 29, 2014	26.91	27.50	26.91	27.30
3703	NASDAQ	IPAR	Fri, Sep 26, 2014	26.41	27.31	26.40	27.28
3702	NASDAQ	IPAR	Thu, Sep 25, 2014	26.94	27.23	26.47	26.50
3701	NASDAQ	IPAR	Wed, Sep 24, 2014	27.17	27.55	26.89	27.08
3700	NASDAQ	IPAR	Tue, Sep 23, 2014	27.86	28.05	27.22	27.26
3699	NASDAQ	IPAR	Mon, Sep 22, 2014	27.84	28.19	27.72	27.87
3698	NASDAQ	IPAR	Fri, Sep 19, 2014	28.43	28.87	27.60	28.08
3697	NASDAQ	IPAR	Thu, Sep 18, 2014	28.23	28.45	28.03	28.39
3696	NASDAQ	IPAR	Wed, Sep 17, 2014	28.51	28.58	27.93	28.29
3695	NASDAQ	IPAR	Tue, Sep 16, 2014	28.29	29.11	28.17	28.59
3694	NASDAQ	IPAR	Mon, Sep 15, 2014	28.49	28.73	28.03	28.40
3693	NASDAQ	IPAR	Fri, Sep 12, 2014	28.98	29.01	27.98	28.56
3692	NASDAQ	IPAR	Thu, Sep 11, 2014	28.76	29.24	28.61	28.90
3691	NASDAQ	IPAR	Wed, Sep 10, 2014	29.00	29.06	28.62	28.93
3690	NASDAQ	IPAR	Tue, Sep 9, 2014	29.35	29.35	28.39	28.87
3689	NASDAQ	IPAR	Mon, Sep 8, 2014	29.34	29.70	29.01	29.50
3688	NASDAQ	IPAR	Fri, Sep 5, 2014	29.60	29.85	29.34	29.45
3687	NASDAQ	IPAR	Thu, Sep 4, 2014	30.11	30.16	29.66	29.74
3686	NASDAQ	IPAR	Wed, Sep 3, 2014	30.95	30.95	30.02	30.15
3685	NASDAQ	IPAR	Tue, Sep 2, 2014	30.41	31.20	29.93	30.82
3684	NASDAQ	IPAR	Fri, Aug 29, 2014	30.61	31.10	29.97	30.46
3683	NASDAQ	IPAR	Thu, Aug 28, 2014	30.96	30.99	30.45	30.59
3682	NASDAQ	IPAR	Wed, Aug 27, 2014	30.77	31.39	30.70	31.25
3681	NASDAQ	IPAR	Tue, Aug 26, 2014	30.24	30.90	29.64	30.80
3680	NASDAQ	IPAR	Mon, Aug 25, 2014	30.41	30.88	30.11	30.32
3679	NASDAQ	IPAR	Fri, Aug 22, 2014	29.58	30.75	29.58	30.17
3678	NASDAQ	IPAR	Thu, Aug 21, 2014	28.67	29.22	28.59	29.00
3677	NASDAQ	IPAR	Wed, Aug 20, 2014	28.42	28.87	28.14	28.65
3676	NASDAQ	IPAR	Tue, Aug 19, 2014	28.30	29.16	28.24	28.54
3675	NASDAQ	IPAR	Mon, Aug 18, 2014	27.77	28.62	26.80	28.34
3674	NASDAQ	IPAR	Fri, Aug 15, 2014	28.04	28.12	27.36	27.63
3673	NASDAQ	IPAR	Thu, Aug 14, 2014	28.53	28.92	27.73	27.82
3672	NASDAQ	IPAR	Wed, Aug 13, 2014	28.55	28.93	28.14	28.44
3671	NASDAQ	IPAR	Tue, Aug 12, 2014	27.00	28.80	27.00	28.55
3670	NASDAQ	IPAR	Mon, Aug 11, 2014	27.16	28.03	26.76	27.84
3669	NASDAQ	IPAR	Fri, Aug 8, 2014	26.72	27.26	26.62	27.14
3668	NASDAQ	IPAR	Thu, Aug 7, 2014	26.84	27.19	26.36	26.74
3667	NASDAQ	IPAR	Wed, Aug 6, 2014	26.13	27.07	26.13	26.83
3666	NASDAQ	IPAR	Tue, Aug 5, 2014	25.86	26.40	25.80	26.36
3665	NASDAQ	IPAR	Mon, Aug 4, 2014	26.11	26.19	25.62	25.97
3664	NASDAQ	IPAR	Fri, Aug 1, 2014	26.15	26.41	25.85	26.04
3663	NASDAQ	IPAR	Thu, Jul 31, 2014	26.02	26.37	25.85	26.13
3662	NASDAQ	IPAR	Wed, Jul 30, 2014	25.97	26.40	25.97	26.31
3661	NASDAQ	IPAR	Tue, Jul 29, 2014	26.17	26.31	25.80	25.86
3660	NASDAQ	IPAR	Mon, Jul 28, 2014	26.98	27.03	26.14	26.22
3659	NASDAQ	IPAR	Fri, Jul 25, 2014	28.11	28.16	26.81	26.95
3658	NASDAQ	IPAR	Thu, Jul 24, 2014	27.15	28.67	27.15	28.40
3657	NASDAQ	IPAR	Wed, Jul 23, 2014	27.48	27.85	27.23	27.67
3656	NASDAQ	IPAR	Tue, Jul 22, 2014	26.83	27.47	26.57	27.34
3655	NASDAQ	IPAR	Mon, Jul 21, 2014	26.94	26.94	26.54	26.77
3654	NASDAQ	IPAR	Fri, Jul 18, 2014	26.67	27.38	26.43	27.19
3653	NASDAQ	IPAR	Thu, Jul 17, 2014	27.60	27.60	26.64	26.75
3652	NASDAQ	IPAR	Wed, Jul 16, 2014	28.52	28.52	27.55	27.63
3651	NASDAQ	IPAR	Tue, Jul 15, 2014	29.11	29.28	28.27	28.32
3650	NASDAQ	IPAR	Mon, Jul 14, 2014	29.41	29.58	29.03	29.20
3649	NASDAQ	IPAR	Fri, Jul 11, 2014	29.00	29.59	29.00	29.21
3648	NASDAQ	IPAR	Thu, Jul 10, 2014	28.79	29.60	28.67	29.20
3647	NASDAQ	IPAR	Wed, Jul 9, 2014	28.66	29.67	28.57	29.48
3646	NASDAQ	IPAR	Tue, Jul 8, 2014	29.62	29.65	28.55	28.65
3645	NASDAQ	IPAR	Mon, Jul 7, 2014	29.52	29.83	29.07	29.79
3644	NASDAQ	IPAR	Thu, Jul 3, 2014	29.07	29.67	28.55	29.65
3643	NASDAQ	IPAR	Wed, Jul 2, 2014	29.37	29.92	28.93	29.01
3642	NASDAQ	IPAR	Tue, Jul 1, 2014	29.46	29.99	29.14	29.43
3641	NASDAQ	IPAR	Mon, Jun 30, 2014	29.12	29.63	28.84	29.55
3640	NASDAQ	IPAR	Fri, Jun 27, 2014	28.83	29.32	28.68	29.25
3639	NASDAQ	IPAR	Thu, Jun 26, 2014	29.25	29.43	28.65	29.05
3638	NASDAQ	IPAR	Wed, Jun 25, 2014	29.50	29.80	29.34	29.55
3637	NASDAQ	IPAR	Tue, Jun 24, 2014	29.79	30.00	29.56	29.68
3636	NASDAQ	IPAR	Mon, Jun 23, 2014	30.33	30.55	29.86	29.99
3635	NASDAQ	IPAR	Fri, Jun 20, 2014	30.37	30.45	30.00	30.37
3634	NASDAQ	IPAR	Thu, Jun 19, 2014	30.21	30.45	30.08	30.24
3633	NASDAQ	IPAR	Wed, Jun 18, 2014	29.57	30.24	29.36	30.18
3632	NASDAQ	IPAR	Tue, Jun 17, 2014	29.49	29.81	29.17	29.63
3631	NASDAQ	IPAR	Mon, Jun 16, 2014	28.29	29.96	28.29	29.64
3630	NASDAQ	IPAR	Fri, Jun 13, 2014	28.15	28.30	27.59	27.75
3629	NASDAQ	IPAR	Thu, Jun 12, 2014	28.23	28.29	28.02	28.16
3628	NASDAQ	IPAR	Wed, Jun 11, 2014	28.12	28.63	27.75	28.35
3627	NASDAQ	IPAR	Tue, Jun 10, 2014	28.42	28.67	28.06	28.23
3626	NASDAQ	IPAR	Mon, Jun 9, 2014	29.10	29.22	28.43	28.52
3625	NASDAQ	IPAR	Fri, Jun 6, 2014	28.97	29.28	28.85	29.10
3624	NASDAQ	IPAR	Thu, Jun 5, 2014	28.50	28.95	28.42	28.86
3623	NASDAQ	IPAR	Wed, Jun 4, 2014	28.75	28.98	28.47	28.51
3622	NASDAQ	IPAR	Tue, Jun 3, 2014	29.25	29.49	28.70	28.94
3621	NASDAQ	IPAR	Mon, Jun 2, 2014	29.96	29.96	28.89	29.27
3620	NASDAQ	IPAR	Fri, May 30, 2014	30.23	30.24	29.58	29.87
3619	NASDAQ	IPAR	Thu, May 29, 2014	29.36	30.30	29.33	30.21
3618	NASDAQ	IPAR	Wed, May 28, 2014	29.93	29.93	28.96	29.33
3617	NASDAQ	IPAR	Tue, May 27, 2014	29.31	29.85	29.31	29.80
3616	NASDAQ	IPAR	Fri, May 23, 2014	29.41	29.57	28.95	29.21
3615	NASDAQ	IPAR	Thu, May 22, 2014	29.17	29.49	29.00	29.39
3614	NASDAQ	IPAR	Wed, May 21, 2014	29.69	29.76	29.14	29.26
3613	NASDAQ	IPAR	Tue, May 20, 2014	30.00	30.38	29.46	29.66
3612	NASDAQ	IPAR	Mon, May 19, 2014	29.72	30.20	29.51	30.11
3611	NASDAQ	IPAR	Fri, May 16, 2014	29.51	29.99	29.45	29.94
3610	NASDAQ	IPAR	Thu, May 15, 2014	29.94	29.94	29.05	29.60
3609	NASDAQ	IPAR	Wed, May 14, 2014	30.96	31.32	29.96	30.12
3608	NASDAQ	IPAR	Tue, May 13, 2014	31.95	32.11	31.20	31.21
3607	NASDAQ	IPAR	Mon, May 12, 2014	31.91	32.04	31.64	32.00
3606	NASDAQ	IPAR	Fri, May 9, 2014	31.97	32.18	30.70	31.87
3605	NASDAQ	IPAR	Thu, May 8, 2014	32.26	33.80	31.99	32.11
3604	NASDAQ	IPAR	Wed, May 7, 2014	35.90	36.03	35.41	35.77
3603	NASDAQ	IPAR	Tue, May 6, 2014	36.25	36.78	35.63	35.72
3602	NASDAQ	IPAR	Mon, May 5, 2014	36.38	36.60	36.12	36.43
3601	NASDAQ	IPAR	Fri, May 2, 2014	36.04	36.63	35.82	36.52
3600	NASDAQ	IPAR	Thu, May 1, 2014	36.48	36.73	35.38	35.82
3599	NASDAQ	IPAR	Wed, Apr 30, 2014	35.97	36.63	35.35	36.54
3598	NASDAQ	IPAR	Tue, Apr 29, 2014	35.73	36.22	35.46	36.09
3597	NASDAQ	IPAR	Mon, Apr 28, 2014	34.79	35.70	34.75	35.55
3596	NASDAQ	IPAR	Fri, Apr 25, 2014	35.26	36.45	34.67	34.84
3595	NASDAQ	IPAR	Thu, Apr 24, 2014	35.33	36.00	34.50	35.45
3594	NASDAQ	IPAR	Wed, Apr 23, 2014	35.17	35.35	34.80	35.05
3593	NASDAQ	IPAR	Tue, Apr 22, 2014	35.01	35.36	34.72	35.14
3592	NASDAQ	IPAR	Mon, Apr 21, 2014	34.73	35.02	34.24	34.89
3591	NASDAQ	IPAR	Thu, Apr 17, 2014	34.14	34.85	34.04	34.67
3590	NASDAQ	IPAR	Wed, Apr 16, 2014	33.95	34.34	33.70	34.30
3589	NASDAQ	IPAR	Tue, Apr 15, 2014	34.06	34.18	33.30	33.80
3588	NASDAQ	IPAR	Mon, Apr 14, 2014	33.80	34.20	33.76	33.94
3587	NASDAQ	IPAR	Fri, Apr 11, 2014	34.00	34.64	33.50	33.58
3586	NASDAQ	IPAR	Thu, Apr 10, 2014	35.22	35.39	34.21	34.35
3585	NASDAQ	IPAR	Wed, Apr 9, 2014	35.15	35.55	35.09	35.29
3584	NASDAQ	IPAR	Tue, Apr 8, 2014	34.89	35.15	34.58	35.00
3583	NASDAQ	IPAR	Mon, Apr 7, 2014	34.98	35.05	34.66	34.76
3582	NASDAQ	IPAR	Fri, Apr 4, 2014	35.12	35.47	34.44	34.99
3581	NASDAQ	IPAR	Thu, Apr 3, 2014	35.82	35.82	34.76	34.80
3580	NASDAQ	IPAR	Wed, Apr 2, 2014	35.34	36.01	35.24	35.68
3579	NASDAQ	IPAR	Tue, Apr 1, 2014	36.37	36.49	35.11	35.37
3578	NASDAQ	IPAR	Mon, Mar 31, 2014	36.66	36.87	36.17	36.21
3577	NASDAQ	IPAR	Fri, Mar 28, 2014	36.74	36.96	36.18	36.42
3576	NASDAQ	IPAR	Thu, Mar 27, 2014	37.06	37.74	36.49	36.68
3575	NASDAQ	IPAR	Wed, Mar 26, 2014	37.16	37.48	36.99	37.20
3574	NASDAQ	IPAR	Tue, Mar 25, 2014	36.16	37.07	35.51	37.00
3573	NASDAQ	IPAR	Mon, Mar 24, 2014	35.70	36.55	35.65	35.91
3572	NASDAQ	IPAR	Fri, Mar 21, 2014	35.82	35.99	35.34	35.65
3571	NASDAQ	IPAR	Thu, Mar 20, 2014	35.28	35.74	35.25	35.74
3570	NASDAQ	IPAR	Wed, Mar 19, 2014	34.88	35.33	34.87	35.26
3569	NASDAQ	IPAR	Tue, Mar 18, 2014	34.15	34.89	33.90	34.88
3568	NASDAQ	IPAR	Mon, Mar 17, 2014	34.14	34.40	33.91	34.17
3567	NASDAQ	IPAR	Fri, Mar 14, 2014	33.79	34.07	33.01	33.91
3566	NASDAQ	IPAR	Thu, Mar 13, 2014	33.26	34.50	32.19	33.85
3565	NASDAQ	IPAR	Wed, Mar 12, 2014	32.11	34.11	31.52	33.00
3564	NASDAQ	IPAR	Tue, Mar 11, 2014	34.51	34.51	33.53	33.97
3563	NASDAQ	IPAR	Mon, Mar 10, 2014	34.21	34.21	33.52	34.07
3562	NASDAQ	IPAR	Fri, Mar 7, 2014	33.99	34.21	33.59	34.01
3561	NASDAQ	IPAR	Thu, Mar 6, 2014	34.24	34.24	33.29	33.89
3560	NASDAQ	IPAR	Wed, Mar 5, 2014	34.13	34.20	33.54	34.05
3559	NASDAQ	IPAR	Tue, Mar 4, 2014	33.32	34.29	32.96	34.11
3558	NASDAQ	IPAR	Mon, Mar 3, 2014	33.27	33.28	32.50	32.80
3557	NASDAQ	IPAR	Fri, Feb 28, 2014	33.13	33.91	33.12	33.61
3556	NASDAQ	IPAR	Thu, Feb 27, 2014	32.54	33.12	32.23	33.03
3555	NASDAQ	IPAR	Wed, Feb 26, 2014	32.53	33.08	32.27	32.66
3554	NASDAQ	IPAR	Tue, Feb 25, 2014	32.97	33.16	32.38	32.48
3553	NASDAQ	IPAR	Mon, Feb 24, 2014	32.50	33.21	32.39	33.05
3552	NASDAQ	IPAR	Fri, Feb 21, 2014	32.74	32.75	32.10	32.50
3551	NASDAQ	IPAR	Thu, Feb 20, 2014	31.94	33.03	31.94	32.54
3550	NASDAQ	IPAR	Wed, Feb 19, 2014	32.47	32.92	31.97	32.00
3549	NASDAQ	IPAR	Tue, Feb 18, 2014	32.20	32.84	31.86	32.47
3548	NASDAQ	IPAR	Fri, Feb 14, 2014	32.00	32.39	31.48	32.05
3547	NASDAQ	IPAR	Thu, Feb 13, 2014	31.04	32.14	31.04	31.96
3546	NASDAQ	IPAR	Wed, Feb 12, 2014	31.37	31.54	30.89	31.43
3545	NASDAQ	IPAR	Tue, Feb 11, 2014	30.89	31.68	30.62	31.23
3544	NASDAQ	IPAR	Mon, Feb 10, 2014	31.29	31.47	30.48	30.92
3543	NASDAQ	IPAR	Fri, Feb 7, 2014	31.00	31.65	30.38	31.37
3542	NASDAQ	IPAR	Thu, Feb 6, 2014	31.12	31.54	30.67	30.78
3541	NASDAQ	IPAR	Wed, Feb 5, 2014	31.40	31.69	30.52	30.90
3540	NASDAQ	IPAR	Tue, Feb 4, 2014	31.84	31.92	31.29	31.53
3539	NASDAQ	IPAR	Mon, Feb 3, 2014	32.55	32.78	31.46	31.74
3538	NASDAQ	IPAR	Fri, Jan 31, 2014	32.28	32.80	31.91	32.54
3537	NASDAQ	IPAR	Thu, Jan 30, 2014	33.07	33.19	32.61	32.75
3536	NASDAQ	IPAR	Wed, Jan 29, 2014	33.08	33.13	32.32	32.75
3535	NASDAQ	IPAR	Tue, Jan 28, 2014	33.25	33.63	33.05	33.42
3534	NASDAQ	IPAR	Mon, Jan 27, 2014	33.85	33.95	33.27	33.31
3533	NASDAQ	IPAR	Fri, Jan 24, 2014	34.11	34.54	33.67	33.78
3532	NASDAQ	IPAR	Thu, Jan 23, 2014	34.15	34.50	33.81	34.40
3531	NASDAQ	IPAR	Wed, Jan 22, 2014	33.85	34.46	33.79	34.28
3530	NASDAQ	IPAR	Tue, Jan 21, 2014	33.48	34.16	33.14	33.64
3529	NASDAQ	IPAR	Fri, Jan 17, 2014	33.54	33.87	32.45	33.11
3528	NASDAQ	IPAR	Thu, Jan 16, 2014	33.84	33.92	33.17	33.62
3527	NASDAQ	IPAR	Wed, Jan 15, 2014	34.10	34.38	33.79	33.97
3526	NASDAQ	IPAR	Tue, Jan 14, 2014	33.75	34.13	33.08	34.08
3525	NASDAQ	IPAR	Mon, Jan 13, 2014	34.30	34.48	33.32	33.68
3524	NASDAQ	IPAR	Fri, Jan 10, 2014	34.76	35.39	34.15	34.31
3523	NASDAQ	IPAR	Thu, Jan 9, 2014	34.56	34.81	33.19	34.65
3522	NASDAQ	IPAR	Wed, Jan 8, 2014	33.73	34.31	33.66	34.30
3521	NASDAQ	IPAR	Tue, Jan 7, 2014	33.22	34.19	32.71	33.86
3520	NASDAQ	IPAR	Mon, Jan 6, 2014	34.22	34.43	33.24	33.34
3519	NASDAQ	IPAR	Fri, Jan 3, 2014	34.84	34.93	33.95	34.12
3518	NASDAQ	IPAR	Thu, Jan 2, 2014	35.53	35.69	34.08	34.57
3517	NASDAQ	IPAR	Tue, Dec 31, 2013	35.98	36.01	35.49	35.81
3516	NASDAQ	IPAR	Mon, Dec 30, 2013	35.66	36.38	35.45	35.92
3515	NASDAQ	IPAR	Fri, Dec 27, 2013	36.39	36.74	35.38	35.67
3514	NASDAQ	IPAR	Thu, Dec 26, 2013	36.08	36.36	35.69	36.33
3513	NASDAQ	IPAR	Tue, Dec 24, 2013	35.67	36.11	35.66	35.76
3512	NASDAQ	IPAR	Mon, Dec 23, 2013	34.99	35.69	34.91	35.61
3511	NASDAQ	IPAR	Fri, Dec 20, 2013	34.41	35.40	34.41	35.01
3510	NASDAQ	IPAR	Thu, Dec 19, 2013	34.81	35.09	34.15	34.24
3509	NASDAQ	IPAR	Wed, Dec 18, 2013	34.52	35.28	34.21	34.97
3508	NASDAQ	IPAR	Tue, Dec 17, 2013	34.74	34.78	33.56	34.46
3507	NASDAQ	IPAR	Mon, Dec 16, 2013	34.94	35.10	34.59	34.75
3506	NASDAQ	IPAR	Fri, Dec 13, 2013	34.83	35.08	34.35	34.84
3505	NASDAQ	IPAR	Thu, Dec 12, 2013	34.48	35.35	34.48	34.73
3504	NASDAQ	IPAR	Wed, Dec 11, 2013	35.71	35.71	34.37	34.55
3503	NASDAQ	IPAR	Tue, Dec 10, 2013	35.75	35.77	35.30	35.52
3502	NASDAQ	IPAR	Mon, Dec 9, 2013	35.75	35.91	34.06	35.77
3501	NASDAQ	IPAR	Fri, Dec 6, 2013	35.62	36.51	35.21	35.82
3500	NASDAQ	IPAR	Thu, Dec 5, 2013	35.91	35.91	34.51	35.19
3499	NASDAQ	IPAR	Wed, Dec 4, 2013	36.07	36.43	35.75	35.76
3498	NASDAQ	IPAR	Tue, Dec 3, 2013	36.57	37.00	34.97	36.16
3497	NASDAQ	IPAR	Mon, Dec 2, 2013	36.50	37.37	35.92	36.69
3496	NASDAQ	IPAR	Fri, Nov 29, 2013	36.93	37.23	36.26	36.40
3495	NASDAQ	IPAR	Wed, Nov 27, 2013	36.40	36.96	36.37	36.58
3494	NASDAQ	IPAR	Tue, Nov 26, 2013	36.86	36.99	36.57	36.75
3493	NASDAQ	IPAR	Mon, Nov 25, 2013	36.92	37.07	36.71	36.90
3492	NASDAQ	IPAR	Fri, Nov 22, 2013	37.00	37.16	36.38	36.91
3491	NASDAQ	IPAR	Thu, Nov 21, 2013	36.34	37.24	36.25	37.00
3490	NASDAQ	IPAR	Wed, Nov 20, 2013	37.78	37.97	35.74	36.01
3489	NASDAQ	IPAR	Tue, Nov 19, 2013	38.17	38.78	36.14	37.50
3488	NASDAQ	IPAR	Mon, Nov 18, 2013	37.78	38.25	37.75	38.02
3487	NASDAQ	IPAR	Fri, Nov 15, 2013	37.50	38.03	37.33	37.63
3486	NASDAQ	IPAR	Thu, Nov 14, 2013	37.00	38.94	37.00	37.55
3485	NASDAQ	IPAR	Wed, Nov 13, 2013	35.41	37.07	35.41	37.01
3484	NASDAQ	IPAR	Tue, Nov 12, 2013	35.05	35.68	35.05	35.62
3483	NASDAQ	IPAR	Mon, Nov 11, 2013	35.12	35.60	35.02	35.27
3482	NASDAQ	IPAR	Fri, Nov 8, 2013	35.16	35.44	34.65	35.08
3481	NASDAQ	IPAR	Thu, Nov 7, 2013	36.12	36.12	34.61	34.85
3480	NASDAQ	IPAR	Wed, Nov 6, 2013	35.81	36.06	35.32	35.85
3479	NASDAQ	IPAR	Tue, Nov 5, 2013	35.30	35.78	34.75	35.47
3478	NASDAQ	IPAR	Mon, Nov 4, 2013	35.50	35.50	34.87	35.39
3477	NASDAQ	IPAR	Fri, Nov 1, 2013	35.14	36.12	34.69	35.19
3476	NASDAQ	IPAR	Thu, Oct 31, 2013	35.01	35.57	34.52	35.16
3475	NASDAQ	IPAR	Wed, Oct 30, 2013	35.34	35.47	33.01	35.03
3474	NASDAQ	IPAR	Tue, Oct 29, 2013	35.13	35.40	34.86	35.22
3473	NASDAQ	IPAR	Mon, Oct 28, 2013	34.48	34.93	34.05	34.86
3472	NASDAQ	IPAR	Fri, Oct 25, 2013	33.84	34.53	33.80	34.49
3471	NASDAQ	IPAR	Thu, Oct 24, 2013	32.67	33.86	32.46	33.70
3470	NASDAQ	IPAR	Wed, Oct 23, 2013	31.56	31.75	31.06	31.53
3469	NASDAQ	IPAR	Tue, Oct 22, 2013	31.66	32.40	31.22	31.66
3468	NASDAQ	IPAR	Mon, Oct 21, 2013	32.25	32.42	31.10	31.62
3467	NASDAQ	IPAR	Fri, Oct 18, 2013	32.30	32.38	31.53	32.31
3466	NASDAQ	IPAR	Thu, Oct 17, 2013	31.52	31.98	31.30	31.98
3465	NASDAQ	IPAR	Wed, Oct 16, 2013	31.17	31.71	30.59	31.61
3464	NASDAQ	IPAR	Tue, Oct 15, 2013	31.00	31.24	30.18	30.46
3463	NASDAQ	IPAR	Mon, Oct 14, 2013	30.69	31.21	30.51	31.07
3462	NASDAQ	IPAR	Fri, Oct 11, 2013	30.07	30.84	29.82	30.83
3461	NASDAQ	IPAR	Thu, Oct 10, 2013	29.83	30.38	29.64	30.36
3460	NASDAQ	IPAR	Wed, Oct 9, 2013	29.28	29.59	29.19	29.40
3459	NASDAQ	IPAR	Tue, Oct 8, 2013	29.16	29.81	28.94	29.21
3458	NASDAQ	IPAR	Mon, Oct 7, 2013	29.75	30.41	29.18	29.22
3457	NASDAQ	IPAR	Fri, Oct 4, 2013	29.52	30.60	29.41	30.02
3456	NASDAQ	IPAR	Thu, Oct 3, 2013	29.53	29.70	29.20	29.38
3455	NASDAQ	IPAR	Wed, Oct 2, 2013	30.35	30.35	29.45	29.55
3454	NASDAQ	IPAR	Tue, Oct 1, 2013	29.89	30.61	29.31	30.57
3453	NASDAQ	IPAR	Mon, Sep 30, 2013	29.74	30.21	29.74	29.99
3452	NASDAQ	IPAR	Fri, Sep 27, 2013	29.62	30.26	29.60	30.13
3451	NASDAQ	IPAR	Thu, Sep 26, 2013	29.73	30.01	29.05	29.76
3450	NASDAQ	IPAR	Wed, Sep 25, 2013	29.81	30.28	29.35	29.67
3449	NASDAQ	IPAR	Tue, Sep 24, 2013	29.72	30.01	29.00	29.81
3448	NASDAQ	IPAR	Mon, Sep 23, 2013	29.94	30.33	29.52	29.66
3447	NASDAQ	IPAR	Fri, Sep 20, 2013	29.83	30.74	29.74	29.83
3446	NASDAQ	IPAR	Thu, Sep 19, 2013	29.85	30.15	29.63	29.74
3445	NASDAQ	IPAR	Wed, Sep 18, 2013	29.28	29.84	29.13	29.73
3444	NASDAQ	IPAR	Tue, Sep 17, 2013	28.67	29.43	28.56	29.31
3443	NASDAQ	IPAR	Mon, Sep 16, 2013	29.65	29.87	28.56	28.59
3442	NASDAQ	IPAR	Fri, Sep 13, 2013	29.31	29.60	28.92	29.08
3441	NASDAQ	IPAR	Thu, Sep 12, 2013	27.44	29.28	27.44	29.20
3440	NASDAQ	IPAR	Wed, Sep 11, 2013	28.62	28.91	27.56	27.70
3439	NASDAQ	IPAR	Tue, Sep 10, 2013	28.38	28.80	28.07	28.72
3438	NASDAQ	IPAR	Mon, Sep 9, 2013	28.77	29.03	28.00	28.29
3437	NASDAQ	IPAR	Fri, Sep 6, 2013	27.89	27.89	27.30	27.47
3436	NASDAQ	IPAR	Thu, Sep 5, 2013	28.15	28.24	27.69	27.74
3435	NASDAQ	IPAR	Wed, Sep 4, 2013	27.73	28.26	27.73	28.10
3434	NASDAQ	IPAR	Tue, Sep 3, 2013	26.77	27.77	26.61	27.67
3433	NASDAQ	IPAR	Fri, Aug 30, 2013	27.27	27.27	26.02	26.61
3432	NASDAQ	IPAR	Thu, Aug 29, 2013	26.96	27.21	26.69	27.21
3431	NASDAQ	IPAR	Wed, Aug 28, 2013	26.75	27.13	26.45	26.98
3430	NASDAQ	IPAR	Tue, Aug 27, 2013	27.46	27.46	26.50	26.59
3429	NASDAQ	IPAR	Mon, Aug 26, 2013	27.95	28.09	27.57	27.71
3428	NASDAQ	IPAR	Fri, Aug 23, 2013	28.56	28.57	27.52	27.95
3427	NASDAQ	IPAR	Thu, Aug 22, 2013	28.27	28.73	28.14	28.56
3426	NASDAQ	IPAR	Wed, Aug 21, 2013	28.83	28.83	28.26	28.27
3425	NASDAQ	IPAR	Tue, Aug 20, 2013	27.57	29.30	27.53	28.78
3424	NASDAQ	IPAR	Mon, Aug 19, 2013	28.09	28.09	26.70	27.12
3423	NASDAQ	IPAR	Fri, Aug 16, 2013	28.59	28.71	28.05	28.09
3422	NASDAQ	IPAR	Thu, Aug 15, 2013	28.44	28.99	28.36	28.87
3421	NASDAQ	IPAR	Wed, Aug 14, 2013	28.92	29.07	28.45	28.90
3420	NASDAQ	IPAR	Tue, Aug 13, 2013	30.30	30.30	28.92	28.94
3419	NASDAQ	IPAR	Mon, Aug 12, 2013	29.32	30.27	28.97	30.19
3418	NASDAQ	IPAR	Fri, Aug 9, 2013	30.84	30.99	29.38	29.42
3417	NASDAQ	IPAR	Thu, Aug 8, 2013	32.78	33.09	28.21	31.00
3416	NASDAQ	IPAR	Wed, Aug 7, 2013	33.02	33.19	32.22	32.73
3415	NASDAQ	IPAR	Tue, Aug 6, 2013	33.58	33.83	33.14	33.20
3414	NASDAQ	IPAR	Mon, Aug 5, 2013	33.95	34.15	33.34	33.45
3413	NASDAQ	IPAR	Fri, Aug 2, 2013	32.98	34.06	32.33	33.66
3412	NASDAQ	IPAR	Thu, Aug 1, 2013	33.36	33.40	32.42	32.86
3411	NASDAQ	IPAR	Wed, Jul 31, 2013	32.80	33.21	32.26	32.98
3410	NASDAQ	IPAR	Tue, Jul 30, 2013	34.15	34.15	31.64	32.63
3409	NASDAQ	IPAR	Mon, Jul 29, 2013	34.23	34.28	33.40	33.79
3408	NASDAQ	IPAR	Fri, Jul 26, 2013	34.58	34.95	34.08	34.39
3407	NASDAQ	IPAR	Thu, Jul 25, 2013	33.53	34.96	33.42	34.94
3406	NASDAQ	IPAR	Wed, Jul 24, 2013	32.86	33.86	32.56	33.43
3405	NASDAQ	IPAR	Tue, Jul 23, 2013	33.49	33.49	32.45	32.55
3404	NASDAQ	IPAR	Mon, Jul 22, 2013	33.38	33.50	32.90	33.28
3403	NASDAQ	IPAR	Fri, Jul 19, 2013	33.12	33.25	32.80	33.19
3402	NASDAQ	IPAR	Thu, Jul 18, 2013	33.56	33.91	32.83	33.16
3401	NASDAQ	IPAR	Wed, Jul 17, 2013	33.63	33.64	33.22	33.49
3400	NASDAQ	IPAR	Tue, Jul 16, 2013	33.97	33.97	33.13	33.34
3399	NASDAQ	IPAR	Mon, Jul 15, 2013	33.55	33.84	33.43	33.66
3398	NASDAQ	IPAR	Fri, Jul 12, 2013	33.85	34.15	31.74	33.26
3397	NASDAQ	IPAR	Thu, Jul 11, 2013	32.33	34.04	31.97	33.78
3396	NASDAQ	IPAR	Wed, Jul 10, 2013	31.71	31.98	31.56	31.82
3395	NASDAQ	IPAR	Tue, Jul 9, 2013	30.84	31.63	30.59	31.56
3394	NASDAQ	IPAR	Mon, Jul 8, 2013	29.99	30.75	29.81	30.61
3393	NASDAQ	IPAR	Fri, Jul 5, 2013	30.67	30.67	29.43	30.00
3392	NASDAQ	IPAR	Wed, Jul 3, 2013	29.85	30.39	29.85	30.22
3391	NASDAQ	IPAR	Tue, Jul 2, 2013	29.38	29.96	29.18	29.92
3390	NASDAQ	IPAR	Mon, Jul 1, 2013	28.51	29.39	28.51	29.32
3389	NASDAQ	IPAR	Fri, Jun 28, 2013	29.35	29.53	28.48	28.52
3388	NASDAQ	IPAR	Thu, Jun 27, 2013	29.35	29.55	29.06	29.33
3387	NASDAQ	IPAR	Wed, Jun 26, 2013	29.11	29.28	28.94	28.95
3386	NASDAQ	IPAR	Tue, Jun 25, 2013	29.19	29.22	28.82	29.10
3385	NASDAQ	IPAR	Mon, Jun 24, 2013	28.96	29.04	28.50	28.77
3384	NASDAQ	IPAR	Fri, Jun 21, 2013	30.14	30.25	28.97	29.06
3383	NASDAQ	IPAR	Thu, Jun 20, 2013	31.00	31.10	29.38	29.99
3382	NASDAQ	IPAR	Wed, Jun 19, 2013	32.00	32.24	31.40	31.46
3381	NASDAQ	IPAR	Tue, Jun 18, 2013	32.10	32.24	31.87	32.15
3380	NASDAQ	IPAR	Mon, Jun 17, 2013	32.40	32.40	31.64	32.02
3379	NASDAQ	IPAR	Fri, Jun 14, 2013	32.50	32.55	31.83	32.00
3378	NASDAQ	IPAR	Thu, Jun 13, 2013	32.20	32.57	31.72	32.45
3377	NASDAQ	IPAR	Wed, Jun 12, 2013	32.88	33.19	31.95	32.09
3376	NASDAQ	IPAR	Tue, Jun 11, 2013	32.41	32.87	31.97	32.77
3375	NASDAQ	IPAR	Mon, Jun 10, 2013	31.55	32.72	31.55	32.55
3374	NASDAQ	IPAR	Fri, Jun 7, 2013	31.59	31.75	31.24	31.54
3373	NASDAQ	IPAR	Thu, Jun 6, 2013	30.60	31.35	30.46	31.31
3372	NASDAQ	IPAR	Wed, Jun 5, 2013	30.74	30.95	30.43	30.68
3371	NASDAQ	IPAR	Tue, Jun 4, 2013	30.66	31.00	30.61	30.77
3370	NASDAQ	IPAR	Mon, Jun 3, 2013	30.14	30.76	29.98	30.59
3369	NASDAQ	IPAR	Fri, May 31, 2013	29.85	30.34	29.77	29.98
3368	NASDAQ	IPAR	Thu, May 30, 2013	28.99	30.37	28.71	30.10
3367	NASDAQ	IPAR	Wed, May 29, 2013	30.02	30.02	28.91	28.98
3366	NASDAQ	IPAR	Tue, May 28, 2013	29.79	30.24	29.72	30.09
3365	NASDAQ	IPAR	Fri, May 24, 2013	29.89	29.89	29.49	29.52
3364	NASDAQ	IPAR	Thu, May 23, 2013	29.57	30.17	29.57	30.08
3363	NASDAQ	IPAR	Wed, May 22, 2013	30.36	30.59	29.38	29.75
3362	NASDAQ	IPAR	Tue, May 21, 2013	30.41	30.60	30.21	30.33
3361	NASDAQ	IPAR	Mon, May 20, 2013	30.60	31.01	30.40	30.45
3360	NASDAQ	IPAR	Fri, May 17, 2013	30.74	31.09	30.40	30.50
3359	NASDAQ	IPAR	Thu, May 16, 2013	31.45	31.45	30.71	30.71
3358	NASDAQ	IPAR	Wed, May 15, 2013	31.14	31.88	31.03	31.38
3357	NASDAQ	IPAR	Tue, May 14, 2013	30.49	31.50	30.47	31.14
3356	NASDAQ	IPAR	Mon, May 13, 2013	29.98	30.46	29.86	30.38
3355	NASDAQ	IPAR	Fri, May 10, 2013	29.49	29.98	29.26	29.93
3354	NASDAQ	IPAR	Thu, May 9, 2013	31.38	31.38	28.92	29.40
3353	NASDAQ	IPAR	Wed, May 8, 2013	29.06	29.96	29.06	29.35
3352	NASDAQ	IPAR	Tue, May 7, 2013	29.05	29.24	28.91	29.04
3351	NASDAQ	IPAR	Mon, May 6, 2013	29.12	29.25	28.64	28.90
3350	NASDAQ	IPAR	Fri, May 3, 2013	29.13	29.22	28.80	28.98
3349	NASDAQ	IPAR	Thu, May 2, 2013	28.49	28.94	28.49	28.82
3348	NASDAQ	IPAR	Wed, May 1, 2013	29.32	29.32	28.44	28.44
3347	NASDAQ	IPAR	Tue, Apr 30, 2013	29.28	29.28	28.90	28.97
3346	NASDAQ	IPAR	Mon, Apr 29, 2013	28.89	29.27	28.64	29.09
3345	NASDAQ	IPAR	Fri, Apr 26, 2013	28.91	28.98	28.42	28.72
3344	NASDAQ	IPAR	Thu, Apr 25, 2013	28.41	29.24	28.22	28.91
3343	NASDAQ	IPAR	Wed, Apr 24, 2013	28.05	28.47	27.84	28.25
3342	NASDAQ	IPAR	Tue, Apr 23, 2013	27.12	27.96	26.72	27.94
3341	NASDAQ	IPAR	Mon, Apr 22, 2013	27.41	28.35	26.84	27.67
3340	NASDAQ	IPAR	Fri, Apr 19, 2013	26.48	26.83	26.43	26.61
3339	NASDAQ	IPAR	Thu, Apr 18, 2013	26.45	26.63	26.37	26.53
3338	NASDAQ	IPAR	Wed, Apr 17, 2013	26.50	26.65	26.21	26.49
3337	NASDAQ	IPAR	Tue, Apr 16, 2013	26.56	26.79	26.37	26.63
3336	NASDAQ	IPAR	Mon, Apr 15, 2013	26.92	27.14	26.36	26.43
3335	NASDAQ	IPAR	Fri, Apr 12, 2013	26.43	27.00	26.24	26.96
3334	NASDAQ	IPAR	Thu, Apr 11, 2013	26.12	26.57	26.03	26.46
3333	NASDAQ	IPAR	Wed, Apr 10, 2013	25.80	26.33	25.69	26.23
3332	NASDAQ	IPAR	Tue, Apr 9, 2013	25.84	25.91	25.46	25.74
3331	NASDAQ	IPAR	Mon, Apr 8, 2013	25.63	25.86	25.47	25.86
3330	NASDAQ	IPAR	Fri, Apr 5, 2013	24.90	25.49	24.90	25.47
3329	NASDAQ	IPAR	Thu, Apr 4, 2013	25.04	25.40	24.98	25.26
3328	NASDAQ	IPAR	Wed, Apr 3, 2013	25.14	25.18	24.50	24.93
3327	NASDAQ	IPAR	Tue, Apr 2, 2013	24.87	25.32	24.87	25.17
3326	NASDAQ	IPAR	Mon, Apr 1, 2013	24.43	25.01	24.43	24.80
3325	NASDAQ	IPAR	Thu, Mar 28, 2013	24.39	24.66	24.23	24.43
3324	NASDAQ	IPAR	Wed, Mar 27, 2013	23.96	24.42	23.72	24.34
3323	NASDAQ	IPAR	Tue, Mar 26, 2013	24.10	24.31	23.83	24.17
3322	NASDAQ	IPAR	Mon, Mar 25, 2013	24.15	24.25	23.82	24.17
3321	NASDAQ	IPAR	Fri, Mar 22, 2013	24.10	24.24	23.84	24.14
3320	NASDAQ	IPAR	Thu, Mar 21, 2013	23.54	24.40	23.54	24.11
3319	NASDAQ	IPAR	Wed, Mar 20, 2013	23.79	23.89	23.58	23.76
3318	NASDAQ	IPAR	Tue, Mar 19, 2013	23.72	24.00	23.35	23.65
3317	NASDAQ	IPAR	Mon, Mar 18, 2013	23.50	24.03	23.42	23.87
3316	NASDAQ	IPAR	Fri, Mar 15, 2013	23.99	24.08	23.64	23.72
3315	NASDAQ	IPAR	Thu, Mar 14, 2013	23.69	24.12	23.69	23.95
3314	NASDAQ	IPAR	Wed, Mar 13, 2013	24.80	24.80	23.07	23.42
3313	NASDAQ	IPAR	Tue, Mar 12, 2013	24.91	24.91	24.68	24.73
3312	NASDAQ	IPAR	Mon, Mar 11, 2013	24.82	25.09	24.47	24.89
3311	NASDAQ	IPAR	Fri, Mar 8, 2013	25.00	25.00	24.69	24.82
3310	NASDAQ	IPAR	Thu, Mar 7, 2013	24.83	25.08	24.75	24.97
3309	NASDAQ	IPAR	Wed, Mar 6, 2013	25.11	25.41	24.81	24.89
3308	NASDAQ	IPAR	Tue, Mar 5, 2013	24.99	25.26	24.34	25.12
3307	NASDAQ	IPAR	Mon, Mar 4, 2013	25.45	25.58	24.28	24.80
3306	NASDAQ	IPAR	Fri, Mar 1, 2013	24.74	25.71	24.69	25.54
3305	NASDAQ	IPAR	Thu, Feb 28, 2013	24.61	25.54	24.61	25.06
3304	NASDAQ	IPAR	Wed, Feb 27, 2013	23.70	24.78	23.56	24.57
3303	NASDAQ	IPAR	Tue, Feb 26, 2013	22.93	24.27	22.79	23.87
3302	NASDAQ	IPAR	Mon, Feb 25, 2013	23.65	23.80	22.74	22.76
3301	NASDAQ	IPAR	Fri, Feb 22, 2013	23.87	23.87	23.36	23.61
3300	NASDAQ	IPAR	Thu, Feb 21, 2013	23.62	23.85	23.41	23.71
3299	NASDAQ	IPAR	Wed, Feb 20, 2013	23.94	24.00	23.67	23.67
3298	NASDAQ	IPAR	Tue, Feb 19, 2013	23.79	24.00	23.56	23.99
3297	NASDAQ	IPAR	Fri, Feb 15, 2013	23.94	23.99	23.46	23.84
3296	NASDAQ	IPAR	Thu, Feb 14, 2013	22.89	23.86	22.89	23.77
3295	NASDAQ	IPAR	Wed, Feb 13, 2013	23.29	23.53	23.20	23.51
3294	NASDAQ	IPAR	Tue, Feb 12, 2013	22.88	23.27	22.72	23.20
3293	NASDAQ	IPAR	Mon, Feb 11, 2013	22.70	22.97	22.70	22.80
3292	NASDAQ	IPAR	Fri, Feb 8, 2013	21.85	22.98	21.73	22.81
3291	NASDAQ	IPAR	Thu, Feb 7, 2013	21.56	21.87	21.25	21.76
3290	NASDAQ	IPAR	Wed, Feb 6, 2013	21.47	21.63	21.17	21.61
3289	NASDAQ	IPAR	Tue, Feb 5, 2013	21.39	21.81	20.60	21.57
3288	NASDAQ	IPAR	Mon, Feb 4, 2013	21.65	21.80	21.15	21.22
3287	NASDAQ	IPAR	Fri, Feb 1, 2013	21.85	21.98	21.53	21.70
3286	NASDAQ	IPAR	Thu, Jan 31, 2013	22.18	22.75	21.64	21.71
3285	NASDAQ	IPAR	Wed, Jan 30, 2013	21.50	22.13	21.23	21.83
3284	NASDAQ	IPAR	Tue, Jan 29, 2013	21.24	21.60	20.98	21.40
3283	NASDAQ	IPAR	Mon, Jan 28, 2013	20.80	20.80	20.06	20.13
3282	NASDAQ	IPAR	Fri, Jan 25, 2013	21.14	21.31	20.68	20.81
3281	NASDAQ	IPAR	Thu, Jan 24, 2013	20.38	21.34	20.38	21.02
3280	NASDAQ	IPAR	Wed, Jan 23, 2013	20.52	20.59	20.33	20.41
3279	NASDAQ	IPAR	Tue, Jan 22, 2013	19.89	20.55	19.79	20.50
3278	NASDAQ	IPAR	Fri, Jan 18, 2013	20.01	20.18	19.72	19.83
3277	NASDAQ	IPAR	Thu, Jan 17, 2013	20.32	20.32	19.91	20.08
3276	NASDAQ	IPAR	Wed, Jan 16, 2013	20.44	20.45	20.15	20.20
3275	NASDAQ	IPAR	Tue, Jan 15, 2013	20.41	20.56	20.35	20.44
3274	NASDAQ	IPAR	Mon, Jan 14, 2013	20.41	20.75	20.35	20.57
3273	NASDAQ	IPAR	Fri, Jan 11, 2013	20.47	20.63	20.32	20.40
3272	NASDAQ	IPAR	Thu, Jan 10, 2013	20.63	20.72	20.33	20.43
3271	NASDAQ	IPAR	Wed, Jan 9, 2013	20.24	20.83	20.24	20.51
3270	NASDAQ	IPAR	Tue, Jan 8, 2013	19.90	20.33	19.87	20.22
3269	NASDAQ	IPAR	Mon, Jan 7, 2013	19.86	20.00	19.86	19.97
3268	NASDAQ	IPAR	Fri, Jan 4, 2013	20.00	20.80	19.85	19.99
3267	NASDAQ	IPAR	Thu, Jan 3, 2013	19.86	20.20	19.78	19.89
3266	NASDAQ	IPAR	Wed, Jan 2, 2013	19.94	20.21	19.55	19.89
3265	NASDAQ	IPAR	Mon, Dec 31, 2012	19.74	19.74	18.91	19.46
3264	NASDAQ	IPAR	Fri, Dec 28, 2012	19.59	19.94	19.57	19.65
3263	NASDAQ	IPAR	Thu, Dec 27, 2012	19.75	19.88	19.30	19.65
3262	NASDAQ	IPAR	Wed, Dec 26, 2012	19.19	20.20	19.19	19.75
3261	NASDAQ	IPAR	Mon, Dec 24, 2012	19.90	20.06	18.91	19.19
3260	NASDAQ	IPAR	Fri, Dec 21, 2012	19.86	20.08	19.74	19.87
3259	NASDAQ	IPAR	Thu, Dec 20, 2012	19.93	20.15	19.77	20.06
3258	NASDAQ	IPAR	Wed, Dec 19, 2012	20.18	20.33	19.93	19.98
3257	NASDAQ	IPAR	Tue, Dec 18, 2012	20.00	20.30	19.89	20.18
3256	NASDAQ	IPAR	Mon, Dec 17, 2012	20.19	20.31	19.60	19.92
3255	NASDAQ	IPAR	Fri, Dec 14, 2012	20.16	20.40	19.85	20.04
3254	NASDAQ	IPAR	Thu, Dec 13, 2012	20.59	20.92	20.42	20.62
3253	NASDAQ	IPAR	Wed, Dec 12, 2012	20.89	20.98	20.48	20.54
3252	NASDAQ	IPAR	Tue, Dec 11, 2012	20.56	20.96	20.52	20.79
3251	NASDAQ	IPAR	Mon, Dec 10, 2012	20.50	20.53	20.27	20.44
3250	NASDAQ	IPAR	Fri, Dec 7, 2012	20.07	20.61	19.90	20.47
3249	NASDAQ	IPAR	Thu, Dec 6, 2012	19.97	20.05	19.82	19.93
3248	NASDAQ	IPAR	Wed, Dec 5, 2012	20.10	20.15	19.42	19.92
3247	NASDAQ	IPAR	Tue, Dec 4, 2012	20.09	20.17	19.75	20.02
3246	NASDAQ	IPAR	Mon, Dec 3, 2012	20.05	20.15	19.92	20.02
3245	NASDAQ	IPAR	Fri, Nov 30, 2012	20.12	20.15	19.76	20.02
3244	NASDAQ	IPAR	Thu, Nov 29, 2012	20.00	20.10	19.10	20.04
3243	NASDAQ	IPAR	Wed, Nov 28, 2012	19.87	19.87	18.99	19.78
3242	NASDAQ	IPAR	Tue, Nov 27, 2012	19.50	20.17	18.37	20.00
3241	NASDAQ	IPAR	Mon, Nov 26, 2012	18.83	19.48	18.72	19.46
3240	NASDAQ	IPAR	Fri, Nov 23, 2012	18.64	18.85	18.48	18.82
3239	NASDAQ	IPAR	Wed, Nov 21, 2012	17.94	18.78	17.81	18.66
3238	NASDAQ	IPAR	Tue, Nov 20, 2012	17.87	17.87	17.56	17.82
3237	NASDAQ	IPAR	Mon, Nov 19, 2012	17.76	18.08	17.49	17.96
3236	NASDAQ	IPAR	Fri, Nov 16, 2012	16.58	17.78	16.58	17.55
3235	NASDAQ	IPAR	Thu, Nov 15, 2012	16.78	16.78	16.38	16.60
3234	NASDAQ	IPAR	Wed, Nov 14, 2012	17.15	17.34	16.54	16.83
3233	NASDAQ	IPAR	Tue, Nov 13, 2012	17.25	17.25	16.83	17.17
3232	NASDAQ	IPAR	Mon, Nov 12, 2012	17.30	17.37	17.12	17.27
3231	NASDAQ	IPAR	Fri, Nov 9, 2012	17.38	17.59	17.04	17.20
3230	NASDAQ	IPAR	Thu, Nov 8, 2012	20.14	20.14	17.26	17.50
3229	NASDAQ	IPAR	Wed, Nov 7, 2012	18.11	18.14	17.50	17.80
3228	NASDAQ	IPAR	Tue, Nov 6, 2012	18.02	18.45	17.94	18.33
3227	NASDAQ	IPAR	Mon, Nov 5, 2012	18.10	18.25	17.95	18.01
3226	NASDAQ	IPAR	Fri, Nov 2, 2012	18.60	18.60	18.05	18.14
3225	NASDAQ	IPAR	Thu, Nov 1, 2012	18.22	18.76	18.11	18.55
3224	NASDAQ	IPAR	Wed, Oct 31, 2012	18.37	18.37	18.04	18.26
3223	NASDAQ	IPAR	Fri, Oct 26, 2012	18.32	18.58	17.97	18.30
3222	NASDAQ	IPAR	Thu, Oct 25, 2012	18.23	18.95	18.03	18.29
3221	NASDAQ	IPAR	Wed, Oct 24, 2012	18.22	18.22	17.81	18.05
3220	NASDAQ	IPAR	Tue, Oct 23, 2012	17.74	18.10	17.67	18.10
3219	NASDAQ	IPAR	Mon, Oct 22, 2012	17.70	17.99	17.50	17.80
3218	NASDAQ	IPAR	Fri, Oct 19, 2012	18.27	18.27	17.62	17.67
3217	NASDAQ	IPAR	Thu, Oct 18, 2012	18.78	18.78	18.35	18.41
3216	NASDAQ	IPAR	Wed, Oct 17, 2012	18.81	18.99	18.59	18.79
3215	NASDAQ	IPAR	Tue, Oct 16, 2012	18.74	19.07	18.47	18.83
3214	NASDAQ	IPAR	Mon, Oct 15, 2012	18.46	18.70	18.30	18.67
3213	NASDAQ	IPAR	Fri, Oct 12, 2012	18.45	18.65	18.32	18.49
3212	NASDAQ	IPAR	Thu, Oct 11, 2012	18.31	18.87	18.31	18.50
3211	NASDAQ	IPAR	Wed, Oct 10, 2012	17.44	18.33	16.53	18.30
3210	NASDAQ	IPAR	Tue, Oct 9, 2012	17.59	17.69	17.18	17.41
3209	NASDAQ	IPAR	Mon, Oct 8, 2012	18.10	18.10	17.66	17.68
3208	NASDAQ	IPAR	Fri, Oct 5, 2012	18.74	18.78	17.98	18.12
3207	NASDAQ	IPAR	Thu, Oct 4, 2012	18.57	18.77	18.17	18.73
3206	NASDAQ	IPAR	Wed, Oct 3, 2012	19.05	19.14	18.29	18.55
3205	NASDAQ	IPAR	Tue, Oct 2, 2012	19.01	19.44	18.86	19.06
3204	NASDAQ	IPAR	Mon, Oct 1, 2012	18.45	18.91	18.39	18.84
3203	NASDAQ	IPAR	Fri, Sep 28, 2012	18.35	18.55	18.27	18.30
3202	NASDAQ	IPAR	Thu, Sep 27, 2012	18.32	18.75	18.26	18.47
3201	NASDAQ	IPAR	Wed, Sep 26, 2012	18.20	18.45	18.18	18.28
3200	NASDAQ	IPAR	Tue, Sep 25, 2012	18.38	18.54	18.19	18.20
3199	NASDAQ	IPAR	Mon, Sep 24, 2012	18.15	18.35	17.85	18.31
3198	NASDAQ	IPAR	Fri, Sep 21, 2012	18.22	18.30	18.05	18.17
3197	NASDAQ	IPAR	Thu, Sep 20, 2012	18.10	18.17	17.73	18.00
3196	NASDAQ	IPAR	Wed, Sep 19, 2012	18.14	18.19	18.03	18.14
3195	NASDAQ	IPAR	Tue, Sep 18, 2012	17.79	18.20	17.79	18.15
3194	NASDAQ	IPAR	Mon, Sep 17, 2012	17.05	17.87	17.05	17.86
3193	NASDAQ	IPAR	Fri, Sep 14, 2012	16.97	17.23	16.76	17.15
3192	NASDAQ	IPAR	Thu, Sep 13, 2012	16.56	16.96	16.49	16.80
3191	NASDAQ	IPAR	Wed, Sep 12, 2012	16.59	16.75	16.38	16.54
3190	NASDAQ	IPAR	Tue, Sep 11, 2012	16.98	17.24	16.45	16.53
3189	NASDAQ	IPAR	Mon, Sep 10, 2012	16.69	17.07	16.60	16.96
3188	NASDAQ	IPAR	Fri, Sep 7, 2012	16.86	16.86	16.57	16.67
3187	NASDAQ	IPAR	Thu, Sep 6, 2012	16.59	17.01	16.55	16.81
3186	NASDAQ	IPAR	Wed, Sep 5, 2012	16.52	16.69	16.28	16.44
3185	NASDAQ	IPAR	Tue, Sep 4, 2012	16.50	17.10	16.10	16.50
3184	NASDAQ	IPAR	Fri, Aug 31, 2012	16.50	16.64	16.36	16.60
3183	NASDAQ	IPAR	Thu, Aug 30, 2012	16.75	16.76	16.36	16.41
3182	NASDAQ	IPAR	Wed, Aug 29, 2012	16.72	16.97	16.56	16.83
3181	NASDAQ	IPAR	Tue, Aug 28, 2012	16.64	16.96	16.48	16.73
3180	NASDAQ	IPAR	Mon, Aug 27, 2012	16.85	16.85	16.44	16.67
3179	NASDAQ	IPAR	Fri, Aug 24, 2012	16.84	16.88	16.71	16.76
3178	NASDAQ	IPAR	Thu, Aug 23, 2012	17.24	17.24	16.74	16.82
3177	NASDAQ	IPAR	Wed, Aug 22, 2012	17.44	17.54	17.25	17.33
3176	NASDAQ	IPAR	Tue, Aug 21, 2012	17.45	17.69	17.38	17.52
3175	NASDAQ	IPAR	Mon, Aug 20, 2012	17.47	17.57	17.34	17.43
3174	NASDAQ	IPAR	Fri, Aug 17, 2012	17.25	17.63	17.25	17.55
3173	NASDAQ	IPAR	Thu, Aug 16, 2012	17.21	17.45	17.09	17.28
3172	NASDAQ	IPAR	Wed, Aug 15, 2012	17.17	17.42	17.17	17.28
3171	NASDAQ	IPAR	Tue, Aug 14, 2012	17.54	17.63	17.16	17.23
3170	NASDAQ	IPAR	Mon, Aug 13, 2012	17.40	17.50	17.16	17.38
3169	NASDAQ	IPAR	Fri, Aug 10, 2012	17.58	17.70	17.18	17.36
3168	NASDAQ	IPAR	Thu, Aug 9, 2012	17.96	18.42	17.55	17.72
3167	NASDAQ	IPAR	Wed, Aug 8, 2012	17.20	17.34	17.05	17.11
3166	NASDAQ	IPAR	Tue, Aug 7, 2012	17.21	17.56	17.19	17.23
3165	NASDAQ	IPAR	Mon, Aug 6, 2012	17.02	17.40	17.02	17.11
3164	NASDAQ	IPAR	Fri, Aug 3, 2012	16.77	17.32	16.60	17.02
3163	NASDAQ	IPAR	Thu, Aug 2, 2012	16.39	16.60	16.35	16.54
3162	NASDAQ	IPAR	Wed, Aug 1, 2012	16.30	16.58	16.29	16.49
3161	NASDAQ	IPAR	Tue, Jul 31, 2012	16.24	16.52	16.14	16.26
3160	NASDAQ	IPAR	Mon, Jul 30, 2012	16.66	16.77	16.19	16.25
3159	NASDAQ	IPAR	Fri, Jul 27, 2012	16.85	17.36	15.37	16.68
3158	NASDAQ	IPAR	Thu, Jul 26, 2012	16.33	16.62	16.27	16.43
3157	NASDAQ	IPAR	Wed, Jul 25, 2012	16.08	16.33	15.60	16.13
3156	NASDAQ	IPAR	Tue, Jul 24, 2012	16.10	16.48	16.00	16.02
3155	NASDAQ	IPAR	Mon, Jul 23, 2012	15.80	16.16	15.80	15.99
3154	NASDAQ	IPAR	Fri, Jul 20, 2012	15.99	16.23	15.99	16.00
3153	NASDAQ	IPAR	Thu, Jul 19, 2012	16.49	16.59	16.15	16.18
3152	NASDAQ	IPAR	Wed, Jul 18, 2012	16.46	16.46	16.15	16.36
3151	NASDAQ	IPAR	Tue, Jul 17, 2012	17.09	17.09	16.04	16.44
3150	NASDAQ	IPAR	Mon, Jul 16, 2012	17.28	17.28	16.83	17.01
3149	NASDAQ	IPAR	Fri, Jul 13, 2012	17.49	17.59	17.16	17.26
3148	NASDAQ	IPAR	Thu, Jul 12, 2012	17.71	17.71	16.50	17.45
3147	NASDAQ	IPAR	Wed, Jul 11, 2012	17.75	17.84	17.40	17.81
3146	NASDAQ	IPAR	Tue, Jul 10, 2012	17.91	17.91	17.66	17.78
3145	NASDAQ	IPAR	Mon, Jul 9, 2012	17.67	17.85	17.63	17.81
3144	NASDAQ	IPAR	Fri, Jul 6, 2012	17.76	17.94	17.60	17.78
3143	NASDAQ	IPAR	Thu, Jul 5, 2012	17.84	18.24	17.84	18.01
3142	NASDAQ	IPAR	Tue, Jul 3, 2012	17.85	18.11	17.60	17.95
3141	NASDAQ	IPAR	Mon, Jul 2, 2012	17.37	17.82	17.13	17.81
3140	NASDAQ	IPAR	Fri, Jun 29, 2012	17.47	17.47	17.06	17.27
3139	NASDAQ	IPAR	Thu, Jun 28, 2012	16.55	17.06	16.45	17.04
3138	NASDAQ	IPAR	Wed, Jun 27, 2012	16.68	16.83	16.56	16.70
3137	NASDAQ	IPAR	Tue, Jun 26, 2012	16.49	16.85	16.30	16.71
3136	NASDAQ	IPAR	Mon, Jun 25, 2012	16.22	16.62	16.22	16.44
3135	NASDAQ	IPAR	Fri, Jun 22, 2012	16.70	16.81	16.50	16.52
3134	NASDAQ	IPAR	Thu, Jun 21, 2012	17.09	17.09	16.32	16.52
3133	NASDAQ	IPAR	Wed, Jun 20, 2012	17.26	17.26	16.87	17.12
3132	NASDAQ	IPAR	Tue, Jun 19, 2012	16.57	17.35	16.46	17.33
3131	NASDAQ	IPAR	Mon, Jun 18, 2012	16.49	16.64	16.36	16.49
3130	NASDAQ	IPAR	Fri, Jun 15, 2012	16.62	16.78	16.48	16.62
3129	NASDAQ	IPAR	Thu, Jun 14, 2012	16.42	16.70	16.32	16.63
3128	NASDAQ	IPAR	Wed, Jun 13, 2012	16.63	16.78	16.26	16.35
3127	NASDAQ	IPAR	Tue, Jun 12, 2012	16.54	16.72	16.46	16.70
3126	NASDAQ	IPAR	Mon, Jun 11, 2012	17.08	17.16	16.41	16.43
3125	NASDAQ	IPAR	Fri, Jun 8, 2012	16.49	17.00	16.49	16.93
3124	NASDAQ	IPAR	Thu, Jun 7, 2012	16.61	16.81	16.43	16.56
3123	NASDAQ	IPAR	Wed, Jun 6, 2012	16.31	16.45	16.12	16.42
3122	NASDAQ	IPAR	Tue, Jun 5, 2012	15.95	16.16	15.94	16.06
3121	NASDAQ	IPAR	Mon, Jun 4, 2012	15.61	16.19	15.48	16.05
3120	NASDAQ	IPAR	Fri, Jun 1, 2012	15.40	15.96	15.40	15.56
3119	NASDAQ	IPAR	Thu, May 31, 2012	15.44	15.77	15.17	15.70
3118	NASDAQ	IPAR	Wed, May 30, 2012	15.56	15.56	15.35	15.47
3117	NASDAQ	IPAR	Tue, May 29, 2012	15.96	15.96	15.53	15.74
3116	NASDAQ	IPAR	Fri, May 25, 2012	15.90	16.02	15.63	16.00
3115	NASDAQ	IPAR	Thu, May 24, 2012	15.78	15.81	15.50	15.81
3114	NASDAQ	IPAR	Wed, May 23, 2012	15.41	15.75	15.41	15.72
3113	NASDAQ	IPAR	Tue, May 22, 2012	16.04	16.08	15.50	15.60
3112	NASDAQ	IPAR	Mon, May 21, 2012	15.79	16.19	15.61	16.09
3111	NASDAQ	IPAR	Fri, May 18, 2012	15.53	15.73	15.34	15.67
3110	NASDAQ	IPAR	Thu, May 17, 2012	15.95	16.00	15.49	15.54
3109	NASDAQ	IPAR	Wed, May 16, 2012	15.67	15.98	15.54	15.95
3108	NASDAQ	IPAR	Tue, May 15, 2012	15.50	15.64	15.39	15.57
3107	NASDAQ	IPAR	Mon, May 14, 2012	15.42	15.73	15.42	15.48
3106	NASDAQ	IPAR	Fri, May 11, 2012	15.87	16.07	15.37	15.60
3105	NASDAQ	IPAR	Thu, May 10, 2012	16.00	16.20	15.35	16.00
3104	NASDAQ	IPAR	Wed, May 9, 2012	15.58	16.06	15.58	15.81
3103	NASDAQ	IPAR	Tue, May 8, 2012	15.25	15.95	15.25	15.83
3102	NASDAQ	IPAR	Mon, May 7, 2012	15.08	15.57	15.08	15.44
3101	NASDAQ	IPAR	Fri, May 4, 2012	15.37	15.39	15.01	15.20
3100	NASDAQ	IPAR	Thu, May 3, 2012	15.59	15.61	15.37	15.48
3099	NASDAQ	IPAR	Wed, May 2, 2012	15.50	15.69	15.42	15.65
3098	NASDAQ	IPAR	Tue, May 1, 2012	15.75	16.00	15.55	15.61
3097	NASDAQ	IPAR	Mon, Apr 30, 2012	15.92	15.94	15.71	15.75
3096	NASDAQ	IPAR	Fri, Apr 27, 2012	15.82	16.15	15.69	15.92
3095	NASDAQ	IPAR	Thu, Apr 26, 2012	16.09	16.13	15.76	15.77
3094	NASDAQ	IPAR	Wed, Apr 25, 2012	16.02	16.21	15.90	16.11
3093	NASDAQ	IPAR	Tue, Apr 24, 2012	15.51	15.81	15.51	15.72
3092	NASDAQ	IPAR	Mon, Apr 23, 2012	15.63	15.94	15.39	15.47
3091	NASDAQ	IPAR	Fri, Apr 20, 2012	16.25	16.25	15.86	16.05
3090	NASDAQ	IPAR	Thu, Apr 19, 2012	16.12	16.14	15.88	15.94
3089	NASDAQ	IPAR	Wed, Apr 18, 2012	16.26	16.26	15.98	16.12
3088	NASDAQ	IPAR	Tue, Apr 17, 2012	16.28	16.50	16.24	16.28
3087	NASDAQ	IPAR	Mon, Apr 16, 2012	15.91	16.27	15.82	16.20
3086	NASDAQ	IPAR	Fri, Apr 13, 2012	15.98	15.98	15.78	15.85
3085	NASDAQ	IPAR	Thu, Apr 12, 2012	15.91	16.19	15.85	16.11
3084	NASDAQ	IPAR	Wed, Apr 11, 2012	15.90	15.90	15.72	15.88
3083	NASDAQ	IPAR	Tue, Apr 10, 2012	15.91	15.99	15.57	15.69
3082	NASDAQ	IPAR	Mon, Apr 9, 2012	15.82	16.03	15.82	15.98
3081	NASDAQ	IPAR	Thu, Apr 5, 2012	15.68	16.16	15.60	16.12
3080	NASDAQ	IPAR	Wed, Apr 4, 2012	15.80	15.88	15.63	15.76
3079	NASDAQ	IPAR	Tue, Apr 3, 2012	16.02	16.12	15.84	16.01
3078	NASDAQ	IPAR	Mon, Apr 2, 2012	15.64	16.11	15.63	16.08
3077	NASDAQ	IPAR	Fri, Mar 30, 2012	15.74	15.79	15.63	15.69
3076	NASDAQ	IPAR	Thu, Mar 29, 2012	15.56	15.73	15.30	15.63
3075	NASDAQ	IPAR	Wed, Mar 28, 2012	15.92	16.09	15.49	15.67
3074	NASDAQ	IPAR	Tue, Mar 27, 2012	16.16	16.36	15.91	15.93
3073	NASDAQ	IPAR	Mon, Mar 26, 2012	15.78	16.10	15.78	16.09
3072	NASDAQ	IPAR	Fri, Mar 23, 2012	15.11	15.66	15.11	15.58
3071	NASDAQ	IPAR	Thu, Mar 22, 2012	15.04	15.21	15.00	15.07
3070	NASDAQ	IPAR	Wed, Mar 21, 2012	15.49	15.60	15.12	15.13
3069	NASDAQ	IPAR	Tue, Mar 20, 2012	15.76	15.78	15.50	15.53
3068	NASDAQ	IPAR	Mon, Mar 19, 2012	15.82	16.14	15.78	15.87
3067	NASDAQ	IPAR	Fri, Mar 16, 2012	16.09	16.09	15.66	15.83
3066	NASDAQ	IPAR	Thu, Mar 15, 2012	15.87	16.16	15.49	16.00
3065	NASDAQ	IPAR	Wed, Mar 14, 2012	16.07	16.32	15.82	15.88
3064	NASDAQ	IPAR	Tue, Mar 13, 2012	16.11	16.39	15.80	16.32
3063	NASDAQ	IPAR	Mon, Mar 12, 2012	16.42	16.42	16.11	16.36
3062	NASDAQ	IPAR	Fri, Mar 9, 2012	16.28	16.46	16.15	16.42
3061	NASDAQ	IPAR	Thu, Mar 8, 2012	16.30	16.31	15.95	16.28
3060	NASDAQ	IPAR	Wed, Mar 7, 2012	16.15	16.28	16.01	16.14
3059	NASDAQ	IPAR	Tue, Mar 6, 2012	16.11	16.17	15.82	16.09
3058	NASDAQ	IPAR	Mon, Mar 5, 2012	16.19	16.37	16.01	16.33
3057	NASDAQ	IPAR	Fri, Mar 2, 2012	16.68	16.95	15.95	16.22
3056	NASDAQ	IPAR	Thu, Mar 1, 2012	16.96	17.18	16.65	16.73
3055	NASDAQ	IPAR	Wed, Feb 29, 2012	17.12	17.29	16.82	16.87
3054	NASDAQ	IPAR	Tue, Feb 28, 2012	17.35	17.37	16.89	17.08
3053	NASDAQ	IPAR	Mon, Feb 27, 2012	17.20	17.67	16.97	17.35
3052	NASDAQ	IPAR	Fri, Feb 24, 2012	17.59	17.60	17.13	17.25
3051	NASDAQ	IPAR	Thu, Feb 23, 2012	17.15	17.57	16.97	17.54
3050	NASDAQ	IPAR	Wed, Feb 22, 2012	17.08	17.50	16.80	17.13
3049	NASDAQ	IPAR	Tue, Feb 21, 2012	17.42	17.63	16.90	17.09
3048	NASDAQ	IPAR	Fri, Feb 17, 2012	17.92	17.92	17.19	17.46
3047	NASDAQ	IPAR	Thu, Feb 16, 2012	17.00	17.85	17.00	17.84
3046	NASDAQ	IPAR	Wed, Feb 15, 2012	17.13	17.25	16.74	16.99
3045	NASDAQ	IPAR	Tue, Feb 14, 2012	17.00	17.12	16.50	17.06
3044	NASDAQ	IPAR	Mon, Feb 13, 2012	17.11	17.58	16.87	17.06
3043	NASDAQ	IPAR	Fri, Feb 10, 2012	17.11	17.11	16.79	16.90
3042	NASDAQ	IPAR	Thu, Feb 9, 2012	17.15	17.54	16.83	17.38
3041	NASDAQ	IPAR	Wed, Feb 8, 2012	17.37	17.40	16.68	17.18
3040	NASDAQ	IPAR	Tue, Feb 7, 2012	17.47	17.47	16.83	17.30
3039	NASDAQ	IPAR	Mon, Feb 6, 2012	17.76	17.76	17.29	17.49
3038	NASDAQ	IPAR	Fri, Feb 3, 2012	17.98	17.99	17.63	17.85
3037	NASDAQ	IPAR	Thu, Feb 2, 2012	17.34	17.75	17.23	17.70
3036	NASDAQ	IPAR	Wed, Feb 1, 2012	16.76	17.46	16.68	17.40
3035	NASDAQ	IPAR	Tue, Jan 31, 2012	17.08	17.16	16.59	16.70
3034	NASDAQ	IPAR	Mon, Jan 30, 2012	17.09	17.38	16.91	16.91
3033	NASDAQ	IPAR	Fri, Jan 27, 2012	17.10	17.59	17.10	17.25
3032	NASDAQ	IPAR	Thu, Jan 26, 2012	17.61	17.61	16.97	17.15
3031	NASDAQ	IPAR	Wed, Jan 25, 2012	16.68	17.69	16.57	17.48
3030	NASDAQ	IPAR	Tue, Jan 24, 2012	16.19	16.76	16.05	16.74
3029	NASDAQ	IPAR	Mon, Jan 23, 2012	16.45	16.59	16.22	16.30
3028	NASDAQ	IPAR	Fri, Jan 20, 2012	16.10	16.56	16.01	16.51
3027	NASDAQ	IPAR	Thu, Jan 19, 2012	16.44	16.69	16.10	16.16
3026	NASDAQ	IPAR	Wed, Jan 18, 2012	16.34	16.43	16.00	16.42
3025	NASDAQ	IPAR	Tue, Jan 17, 2012	15.30	16.38	15.30	16.30
3024	NASDAQ	IPAR	Fri, Jan 13, 2012	15.26	15.43	14.98	15.11
3023	NASDAQ	IPAR	Thu, Jan 12, 2012	15.54	15.64	15.17	15.49
3022	NASDAQ	IPAR	Wed, Jan 11, 2012	15.79	15.79	15.42	15.47
3021	NASDAQ	IPAR	Tue, Jan 10, 2012	15.74	16.11	15.65	15.87
3020	NASDAQ	IPAR	Mon, Jan 9, 2012	15.42	15.60	15.04	15.48
3019	NASDAQ	IPAR	Fri, Jan 6, 2012	15.43	15.44	15.18	15.32
3018	NASDAQ	IPAR	Thu, Jan 5, 2012	15.38	15.55	15.14	15.40
3017	NASDAQ	IPAR	Wed, Jan 4, 2012	15.44	16.07	15.37	15.45
3016	NASDAQ	IPAR	Tue, Jan 3, 2012	15.99	16.06	15.53	15.58
3015	NASDAQ	IPAR	Fri, Dec 30, 2011	15.58	15.76	15.42	15.56
3014	NASDAQ	IPAR	Thu, Dec 29, 2011	15.37	15.68	15.28	15.57
3013	NASDAQ	IPAR	Wed, Dec 28, 2011	15.62	15.62	15.22	15.25
3012	NASDAQ	IPAR	Tue, Dec 27, 2011	15.72	15.87	15.64	15.73
3011	NASDAQ	IPAR	Fri, Dec 23, 2011	15.44	15.86	15.34	15.77
3010	NASDAQ	IPAR	Thu, Dec 22, 2011	15.36	15.74	15.30	15.33
3009	NASDAQ	IPAR	Wed, Dec 21, 2011	16.26	16.48	15.14	15.24
3008	NASDAQ	IPAR	Tue, Dec 20, 2011	18.14	18.21	15.86	16.39
3007	NASDAQ	IPAR	Mon, Dec 19, 2011	18.33	18.53	17.62	17.68
3006	NASDAQ	IPAR	Fri, Dec 16, 2011	18.39	18.89	18.10	18.21
3005	NASDAQ	IPAR	Thu, Dec 15, 2011	18.29	18.38	18.05	18.18
3004	NASDAQ	IPAR	Wed, Dec 14, 2011	18.37	18.54	17.76	17.94
3003	NASDAQ	IPAR	Tue, Dec 13, 2011	18.87	18.93	18.16	18.49
3002	NASDAQ	IPAR	Mon, Dec 12, 2011	18.33	18.70	18.24	18.65
3001	NASDAQ	IPAR	Fri, Dec 9, 2011	18.25	18.74	17.98	18.65
3000	NASDAQ	IPAR	Thu, Dec 8, 2011	18.40	18.50	17.99	18.19
2999	NASDAQ	IPAR	Wed, Dec 7, 2011	17.97	18.55	17.92	18.51
2998	NASDAQ	IPAR	Tue, Dec 6, 2011	18.23	18.26	17.90	18.11
2997	NASDAQ	IPAR	Mon, Dec 5, 2011	18.16	18.50	17.98	18.20
2996	NASDAQ	IPAR	Fri, Dec 2, 2011	17.55	18.08	17.45	17.81
2995	NASDAQ	IPAR	Thu, Dec 1, 2011	17.01	17.68	17.01	17.31
2994	NASDAQ	IPAR	Wed, Nov 30, 2011	15.61	17.21	15.61	17.14
2993	NASDAQ	IPAR	Tue, Nov 29, 2011	14.82	15.03	14.78	14.90
2992	NASDAQ	IPAR	Mon, Nov 28, 2011	14.94	14.94	14.54	14.75
2991	NASDAQ	IPAR	Fri, Nov 25, 2011	14.83	14.89	14.40	14.40
2990	NASDAQ	IPAR	Wed, Nov 23, 2011	15.59	15.65	14.93	14.95
2989	NASDAQ	IPAR	Tue, Nov 22, 2011	15.98	16.05	15.61	15.73
2988	NASDAQ	IPAR	Mon, Nov 21, 2011	16.37	16.60	15.94	15.97
2987	NASDAQ	IPAR	Fri, Nov 18, 2011	17.02	17.02	16.54	16.67
2986	NASDAQ	IPAR	Thu, Nov 17, 2011	17.36	17.67	16.76	16.92
2985	NASDAQ	IPAR	Wed, Nov 16, 2011	17.97	18.32	17.43	17.53
2984	NASDAQ	IPAR	Tue, Nov 15, 2011	18.30	18.34	17.83	18.17
2983	NASDAQ	IPAR	Mon, Nov 14, 2011	18.98	18.98	18.04	18.30
2982	NASDAQ	IPAR	Fri, Nov 11, 2011	19.47	19.72	19.00	19.10
2981	NASDAQ	IPAR	Thu, Nov 10, 2011	19.74	19.74	18.75	19.23
2980	NASDAQ	IPAR	Wed, Nov 9, 2011	18.77	19.38	18.16	18.58
2979	NASDAQ	IPAR	Tue, Nov 8, 2011	18.54	19.39	18.00	19.30
2978	NASDAQ	IPAR	Mon, Nov 7, 2011	18.28	18.41	17.77	18.36
2977	NASDAQ	IPAR	Fri, Nov 4, 2011	17.69	18.26	17.60	18.26
2976	NASDAQ	IPAR	Thu, Nov 3, 2011	17.92	17.93	17.08	17.88
2975	NASDAQ	IPAR	Wed, Nov 2, 2011	17.54	17.72	17.27	17.68
2974	NASDAQ	IPAR	Tue, Nov 1, 2011	17.76	17.94	17.00	17.23
2973	NASDAQ	IPAR	Mon, Oct 31, 2011	18.90	19.19	18.38	18.44
2972	NASDAQ	IPAR	Fri, Oct 28, 2011	19.43	19.89	19.05	19.22
2971	NASDAQ	IPAR	Thu, Oct 27, 2011	18.61	19.52	18.20	19.49
2970	NASDAQ	IPAR	Wed, Oct 26, 2011	18.05	18.34	17.27	17.93
2969	NASDAQ	IPAR	Tue, Oct 25, 2011	18.30	18.31	17.66	17.78
2968	NASDAQ	IPAR	Mon, Oct 24, 2011	17.59	18.51	17.28	18.45
2967	NASDAQ	IPAR	Fri, Oct 21, 2011	16.69	17.56	16.51	17.50
2966	NASDAQ	IPAR	Thu, Oct 20, 2011	16.31	16.54	15.88	16.37
2965	NASDAQ	IPAR	Wed, Oct 19, 2011	16.63	16.98	16.20	16.25
2964	NASDAQ	IPAR	Tue, Oct 18, 2011	16.49	16.78	15.80	16.69
2963	NASDAQ	IPAR	Mon, Oct 17, 2011	17.33	17.60	16.25	16.47
2962	NASDAQ	IPAR	Fri, Oct 14, 2011	16.99	17.61	16.61	17.58
2961	NASDAQ	IPAR	Thu, Oct 13, 2011	16.98	17.16	16.51	16.79
2960	NASDAQ	IPAR	Wed, Oct 12, 2011	16.49	17.17	16.39	17.06
2959	NASDAQ	IPAR	Tue, Oct 11, 2011	15.68	16.33	15.55	16.31
2958	NASDAQ	IPAR	Mon, Oct 10, 2011	15.11	15.90	14.90	15.88
2957	NASDAQ	IPAR	Fri, Oct 7, 2011	15.44	15.61	14.71	14.78
2956	NASDAQ	IPAR	Thu, Oct 6, 2011	15.36	15.51	15.27	15.35
2955	NASDAQ	IPAR	Wed, Oct 5, 2011	15.87	16.13	15.30	15.36
2954	NASDAQ	IPAR	Tue, Oct 4, 2011	14.00	15.94	13.90	15.89
2953	NASDAQ	IPAR	Mon, Oct 3, 2011	15.28	15.64	13.98	14.16
2952	NASDAQ	IPAR	Fri, Sep 30, 2011	15.37	15.76	15.25	15.45
2951	NASDAQ	IPAR	Thu, Sep 29, 2011	15.36	15.69	15.07	15.65
2950	NASDAQ	IPAR	Wed, Sep 28, 2011	16.18	16.22	14.92	15.00
2949	NASDAQ	IPAR	Tue, Sep 27, 2011	15.96	16.45	15.75	16.23
2948	NASDAQ	IPAR	Mon, Sep 26, 2011	15.65	15.82	15.30	15.65
2947	NASDAQ	IPAR	Fri, Sep 23, 2011	14.74	15.55	14.63	15.49
2946	NASDAQ	IPAR	Thu, Sep 22, 2011	14.25	15.00	14.25	14.75
2945	NASDAQ	IPAR	Wed, Sep 21, 2011	15.73	15.97	14.72	14.80
2944	NASDAQ	IPAR	Tue, Sep 20, 2011	15.67	16.33	15.61	15.74
2943	NASDAQ	IPAR	Mon, Sep 19, 2011	15.36	15.82	15.25	15.59
2942	NASDAQ	IPAR	Fri, Sep 16, 2011	15.40	15.72	15.15	15.67
2941	NASDAQ	IPAR	Thu, Sep 15, 2011	14.58	15.33	14.58	15.32
2940	NASDAQ	IPAR	Wed, Sep 14, 2011	14.23	14.76	14.05	14.39
2939	NASDAQ	IPAR	Tue, Sep 13, 2011	14.11	14.45	14.00	14.04
2938	NASDAQ	IPAR	Mon, Sep 12, 2011	14.05	14.74	13.90	14.08
2937	NASDAQ	IPAR	Fri, Sep 9, 2011	14.44	14.65	13.90	14.27
2936	NASDAQ	IPAR	Thu, Sep 8, 2011	15.04	15.46	14.60	14.62
2935	NASDAQ	IPAR	Wed, Sep 7, 2011	14.93	15.21	14.70	15.16
2934	NASDAQ	IPAR	Tue, Sep 6, 2011	14.39	15.04	14.16	14.84
2933	NASDAQ	IPAR	Fri, Sep 2, 2011	15.45	15.56	14.87	14.90
2932	NASDAQ	IPAR	Thu, Sep 1, 2011	16.60	16.73	15.72	15.80
2931	NASDAQ	IPAR	Wed, Aug 31, 2011	17.28	17.42	16.40	16.56
2930	NASDAQ	IPAR	Tue, Aug 30, 2011	16.65	17.65	16.26	17.13
2929	NASDAQ	IPAR	Mon, Aug 29, 2011	16.70	17.13	16.38	16.76
2928	NASDAQ	IPAR	Fri, Aug 26, 2011	15.91	16.65	15.70	16.53
2927	NASDAQ	IPAR	Thu, Aug 25, 2011	17.16	17.28	15.97	16.03
2926	NASDAQ	IPAR	Wed, Aug 24, 2011	16.70	17.04	16.49	16.94
2925	NASDAQ	IPAR	Tue, Aug 23, 2011	15.88	16.80	15.58	16.78
2924	NASDAQ	IPAR	Mon, Aug 22, 2011	16.51	16.55	15.65	15.78
2923	NASDAQ	IPAR	Fri, Aug 19, 2011	16.02	16.47	16.00	16.06
2922	NASDAQ	IPAR	Thu, Aug 18, 2011	17.00	17.16	16.09	16.20
2921	NASDAQ	IPAR	Wed, Aug 17, 2011	17.21	17.28	16.87	17.08
2920	NASDAQ	IPAR	Tue, Aug 16, 2011	16.73	17.27	16.68	17.06
2919	NASDAQ	IPAR	Mon, Aug 15, 2011	16.02	16.91	15.98	16.91
2918	NASDAQ	IPAR	Fri, Aug 12, 2011	15.97	16.08	15.21	15.92
2917	NASDAQ	IPAR	Thu, Aug 11, 2011	14.89	16.15	13.75	15.82
2916	NASDAQ	IPAR	Wed, Aug 10, 2011	17.07	17.72	14.61	14.79
2915	NASDAQ	IPAR	Tue, Aug 9, 2011	17.67	18.54	16.39	18.00
2914	NASDAQ	IPAR	Mon, Aug 8, 2011	18.67	19.32	17.14	17.34
2913	NASDAQ	IPAR	Fri, Aug 5, 2011	19.68	19.97	18.63	19.06
2912	NASDAQ	IPAR	Thu, Aug 4, 2011	19.89	20.16	19.47	19.47
2911	NASDAQ	IPAR	Wed, Aug 3, 2011	19.89	20.30	19.60	20.05
2910	NASDAQ	IPAR	Tue, Aug 2, 2011	19.84	20.20	19.76	19.79
2909	NASDAQ	IPAR	Mon, Aug 1, 2011	20.17	20.32	19.60	19.89
2908	NASDAQ	IPAR	Fri, Jul 29, 2011	19.65	20.15	19.29	20.04
2907	NASDAQ	IPAR	Thu, Jul 28, 2011	20.07	20.10	19.52	19.79
2906	NASDAQ	IPAR	Wed, Jul 27, 2011	20.51	20.90	19.95	20.08
2905	NASDAQ	IPAR	Tue, Jul 26, 2011	21.92	21.92	18.86	20.63
2904	NASDAQ	IPAR	Mon, Jul 25, 2011	22.49	22.77	22.23	22.44
2903	NASDAQ	IPAR	Fri, Jul 22, 2011	22.91	23.03	22.71	22.73
2902	NASDAQ	IPAR	Thu, Jul 21, 2011	22.90	23.11	22.74	22.92
2901	NASDAQ	IPAR	Wed, Jul 20, 2011	23.04	23.18	22.54	22.92
2900	NASDAQ	IPAR	Tue, Jul 19, 2011	22.62	23.05	22.21	23.04
2899	NASDAQ	IPAR	Mon, Jul 18, 2011	22.89	23.07	22.14	22.43
2898	NASDAQ	IPAR	Fri, Jul 15, 2011	23.72	23.72	23.02	23.09
2897	NASDAQ	IPAR	Thu, Jul 14, 2011	24.40	24.54	23.63	24.14
2896	NASDAQ	IPAR	Wed, Jul 13, 2011	24.20	24.80	24.12	24.25
2895	NASDAQ	IPAR	Tue, Jul 12, 2011	23.92	24.28	23.84	24.05
2894	NASDAQ	IPAR	Mon, Jul 11, 2011	23.89	24.22	23.75	24.06
2893	NASDAQ	IPAR	Fri, Jul 8, 2011	23.71	24.27	23.66	24.20
2892	NASDAQ	IPAR	Thu, Jul 7, 2011	24.17	24.27	23.95	24.05
2891	NASDAQ	IPAR	Wed, Jul 6, 2011	23.76	24.20	23.60	23.89
2890	NASDAQ	IPAR	Tue, Jul 5, 2011	23.32	24.00	23.32	23.65
2889	NASDAQ	IPAR	Fri, Jul 1, 2011	23.04	23.52	22.87	23.30
2888	NASDAQ	IPAR	Thu, Jun 30, 2011	22.32	23.05	20.32	23.03
2887	NASDAQ	IPAR	Wed, Jun 29, 2011	22.24	22.50	22.03	22.25
2886	NASDAQ	IPAR	Tue, Jun 28, 2011	22.02	22.33	21.75	22.20
2885	NASDAQ	IPAR	Mon, Jun 27, 2011	22.02	22.25	21.60	22.02
2884	NASDAQ	IPAR	Fri, Jun 24, 2011	21.90	22.21	21.46	22.06
2883	NASDAQ	IPAR	Thu, Jun 23, 2011	21.54	21.96	21.42	21.88
2882	NASDAQ	IPAR	Wed, Jun 22, 2011	22.14	22.20	21.78	21.82
2881	NASDAQ	IPAR	Tue, Jun 21, 2011	22.31	22.59	22.07	22.10
2880	NASDAQ	IPAR	Mon, Jun 20, 2011	22.63	23.08	22.08	22.16
2879	NASDAQ	IPAR	Fri, Jun 17, 2011	23.20	23.34	22.00	22.71
2878	NASDAQ	IPAR	Thu, Jun 16, 2011	22.35	23.24	22.32	23.00
2877	NASDAQ	IPAR	Wed, Jun 15, 2011	22.48	22.58	22.16	22.35
2876	NASDAQ	IPAR	Tue, Jun 14, 2011	22.04	22.79	21.97	22.72
2875	NASDAQ	IPAR	Mon, Jun 13, 2011	21.83	22.22	21.66	21.95
2874	NASDAQ	IPAR	Fri, Jun 10, 2011	21.21	21.86	21.02	21.71
2873	NASDAQ	IPAR	Thu, Jun 9, 2011	21.33	21.63	21.21	21.31
2872	NASDAQ	IPAR	Wed, Jun 8, 2011	21.25	21.53	21.01	21.20
2871	NASDAQ	IPAR	Tue, Jun 7, 2011	21.50	21.56	20.71	21.32
2870	NASDAQ	IPAR	Mon, Jun 6, 2011	21.36	21.80	21.25	21.35
2869	NASDAQ	IPAR	Fri, Jun 3, 2011	21.63	21.63	20.88	21.35
2868	NASDAQ	IPAR	Thu, Jun 2, 2011	21.77	22.04	21.69	22.00
2867	NASDAQ	IPAR	Wed, Jun 1, 2011	22.11	22.37	21.70	21.76
2866	NASDAQ	IPAR	Tue, May 31, 2011	22.92	23.25	22.10	22.28
2865	NASDAQ	IPAR	Fri, May 27, 2011	22.26	22.75	22.26	22.58
2864	NASDAQ	IPAR	Thu, May 26, 2011	21.92	22.37	21.92	22.17
2863	NASDAQ	IPAR	Wed, May 25, 2011	21.31	22.49	21.31	22.01
2862	NASDAQ	IPAR	Tue, May 24, 2011	20.75	20.82	20.57	20.65
2861	NASDAQ	IPAR	Mon, May 23, 2011	20.58	20.84	20.58	20.75
2860	NASDAQ	IPAR	Fri, May 20, 2011	21.03	21.23	20.83	20.93
2859	NASDAQ	IPAR	Thu, May 19, 2011	21.11	21.25	20.94	21.17
2858	NASDAQ	IPAR	Wed, May 18, 2011	21.23	21.60	20.87	21.14
2857	NASDAQ	IPAR	Tue, May 17, 2011	20.72	21.21	20.59	21.21
2856	NASDAQ	IPAR	Mon, May 16, 2011	20.61	21.00	20.28	20.79
2855	NASDAQ	IPAR	Fri, May 13, 2011	20.12	20.88	19.84	20.75
2854	NASDAQ	IPAR	Thu, May 12, 2011	18.80	20.24	18.75	20.00
2853	NASDAQ	IPAR	Wed, May 11, 2011	18.67	19.23	18.54	18.78
2852	NASDAQ	IPAR	Tue, May 10, 2011	18.71	18.85	18.33	18.52
2851	NASDAQ	IPAR	Mon, May 9, 2011	18.47	18.61	17.60	17.86
2850	NASDAQ	IPAR	Fri, May 6, 2011	18.75	18.85	18.50	18.53
2849	NASDAQ	IPAR	Thu, May 5, 2011	18.86	19.03	18.48	18.51
2848	NASDAQ	IPAR	Wed, May 4, 2011	18.97	19.12	18.95	18.97
2847	NASDAQ	IPAR	Tue, May 3, 2011	18.91	19.31	18.88	18.94
2846	NASDAQ	IPAR	Mon, May 2, 2011	19.15	19.17	18.93	18.94
2845	NASDAQ	IPAR	Fri, Apr 29, 2011	18.95	19.20	18.86	19.03
2844	NASDAQ	IPAR	Thu, Apr 28, 2011	18.61	18.95	18.56	18.88
2843	NASDAQ	IPAR	Wed, Apr 27, 2011	18.52	18.74	18.48	18.69
2842	NASDAQ	IPAR	Tue, Apr 26, 2011	18.19	18.55	18.12	18.44
2841	NASDAQ	IPAR	Mon, Apr 25, 2011	18.22	18.28	18.09	18.15
2840	NASDAQ	IPAR	Thu, Apr 21, 2011	18.64	18.64	18.09	18.28
2839	NASDAQ	IPAR	Wed, Apr 20, 2011	18.45	18.60	18.40	18.49
2838	NASDAQ	IPAR	Tue, Apr 19, 2011	18.07	18.32	17.77	18.16
2837	NASDAQ	IPAR	Mon, Apr 18, 2011	17.94	18.11	17.89	18.01
2836	NASDAQ	IPAR	Fri, Apr 15, 2011	18.22	18.23	18.09	18.15
2835	NASDAQ	IPAR	Thu, Apr 14, 2011	18.20	18.36	17.90	18.28
2834	NASDAQ	IPAR	Wed, Apr 13, 2011	18.57	18.59	18.24	18.34
2833	NASDAQ	IPAR	Tue, Apr 12, 2011	18.45	18.61	18.25	18.48
2832	NASDAQ	IPAR	Mon, Apr 11, 2011	18.54	18.73	18.50	18.57
2831	NASDAQ	IPAR	Fri, Apr 8, 2011	18.78	18.78	18.46	18.50
2830	NASDAQ	IPAR	Thu, Apr 7, 2011	18.76	18.78	18.45	18.62
2829	NASDAQ	IPAR	Wed, Apr 6, 2011	18.90	18.99	18.67	18.69
2828	NASDAQ	IPAR	Tue, Apr 5, 2011	18.97	19.10	18.76	18.81
2827	NASDAQ	IPAR	Mon, Apr 4, 2011	19.10	19.17	18.96	19.00
2826	NASDAQ	IPAR	Fri, Apr 1, 2011	18.51	19.10	18.45	19.10
2825	NASDAQ	IPAR	Thu, Mar 31, 2011	18.28	18.57	18.28	18.51
2824	NASDAQ	IPAR	Wed, Mar 30, 2011	18.07	18.44	18.04	18.30
2823	NASDAQ	IPAR	Tue, Mar 29, 2011	17.91	18.22	17.76	18.22
2822	NASDAQ	IPAR	Mon, Mar 28, 2011	18.21	18.37	17.95	18.02
2821	NASDAQ	IPAR	Fri, Mar 25, 2011	17.75	18.40	17.67	18.18
2820	NASDAQ	IPAR	Thu, Mar 24, 2011	18.11	18.11	17.67	17.70
2819	NASDAQ	IPAR	Wed, Mar 23, 2011	17.99	18.17	17.70	17.96
2818	NASDAQ	IPAR	Tue, Mar 22, 2011	18.16	18.21	17.95	18.07
2817	NASDAQ	IPAR	Mon, Mar 21, 2011	18.06	18.20	18.00	18.18
2816	NASDAQ	IPAR	Fri, Mar 18, 2011	17.66	17.87	17.53	17.86
2815	NASDAQ	IPAR	Thu, Mar 17, 2011	17.89	17.89	17.35	17.51
2814	NASDAQ	IPAR	Wed, Mar 16, 2011	17.75	17.80	17.49	17.57
2813	NASDAQ	IPAR	Tue, Mar 15, 2011	17.54	18.01	17.54	17.80
2812	NASDAQ	IPAR	Mon, Mar 14, 2011	18.01	18.22	17.83	18.04
2811	NASDAQ	IPAR	Fri, Mar 11, 2011	18.10	18.37	18.02	18.26
2810	NASDAQ	IPAR	Thu, Mar 10, 2011	18.18	18.33	17.78	18.01
2809	NASDAQ	IPAR	Wed, Mar 9, 2011	18.67	18.67	18.34	18.44
2808	NASDAQ	IPAR	Tue, Mar 8, 2011	18.22	18.86	18.16	18.64
2807	NASDAQ	IPAR	Mon, Mar 7, 2011	18.47	18.57	17.85	18.21
2806	NASDAQ	IPAR	Fri, Mar 4, 2011	18.71	18.78	18.35	18.51
2805	NASDAQ	IPAR	Thu, Mar 3, 2011	18.45	18.78	18.37	18.75
2804	NASDAQ	IPAR	Wed, Mar 2, 2011	18.02	18.47	18.02	18.35
2803	NASDAQ	IPAR	Tue, Mar 1, 2011	18.18	18.19	17.80	18.07
2802	NASDAQ	IPAR	Mon, Feb 28, 2011	18.25	18.27	17.95	18.07
2801	NASDAQ	IPAR	Fri, Feb 25, 2011	18.10	18.36	17.89	18.27
2800	NASDAQ	IPAR	Thu, Feb 24, 2011	17.84	18.08	17.82	18.06
2799	NASDAQ	IPAR	Wed, Feb 23, 2011	18.27	18.30	17.82	17.85
2798	NASDAQ	IPAR	Tue, Feb 22, 2011	18.26	18.50	18.03	18.19
2797	NASDAQ	IPAR	Fri, Feb 18, 2011	18.58	18.70	18.42	18.55
2796	NASDAQ	IPAR	Thu, Feb 17, 2011	18.49	18.62	18.42	18.57
2795	NASDAQ	IPAR	Wed, Feb 16, 2011	18.38	18.59	18.30	18.50
2794	NASDAQ	IPAR	Tue, Feb 15, 2011	18.38	18.44	18.07	18.34
2793	NASDAQ	IPAR	Mon, Feb 14, 2011	18.19	18.65	18.19	18.51
2792	NASDAQ	IPAR	Fri, Feb 11, 2011	17.88	18.24	17.84	18.24
2791	NASDAQ	IPAR	Thu, Feb 10, 2011	17.87	18.10	17.84	18.00
2790	NASDAQ	IPAR	Wed, Feb 9, 2011	17.90	18.07	17.84	17.90
2789	NASDAQ	IPAR	Tue, Feb 8, 2011	18.00	18.12	17.75	17.96
2788	NASDAQ	IPAR	Mon, Feb 7, 2011	17.80	18.12	17.80	18.00
2787	NASDAQ	IPAR	Fri, Feb 4, 2011	17.93	17.93	17.63	17.79
2786	NASDAQ	IPAR	Thu, Feb 3, 2011	17.64	17.99	17.54	17.90
2785	NASDAQ	IPAR	Wed, Feb 2, 2011	17.82	17.82	17.75	17.77
2784	NASDAQ	IPAR	Tue, Feb 1, 2011	18.00	18.04	17.84	17.86
2783	NASDAQ	IPAR	Mon, Jan 31, 2011	17.87	18.19	17.57	17.84
2782	NASDAQ	IPAR	Fri, Jan 28, 2011	18.71	18.74	17.51	17.78
2781	NASDAQ	IPAR	Thu, Jan 27, 2011	18.80	18.88	18.60	18.76
2780	NASDAQ	IPAR	Wed, Jan 26, 2011	18.16	18.88	18.13	18.87
2779	NASDAQ	IPAR	Tue, Jan 25, 2011	17.69	18.18	17.69	18.05
2778	NASDAQ	IPAR	Mon, Jan 24, 2011	17.86	18.01	17.75	17.84
2777	NASDAQ	IPAR	Fri, Jan 21, 2011	18.15	18.15	17.69	17.81
2776	NASDAQ	IPAR	Thu, Jan 20, 2011	18.01	18.50	18.01	18.02
2775	NASDAQ	IPAR	Wed, Jan 19, 2011	18.65	18.69	18.10	18.14
2774	NASDAQ	IPAR	Tue, Jan 18, 2011	18.65	18.89	18.12	18.70
2773	NASDAQ	IPAR	Fri, Jan 14, 2011	18.52	18.85	18.44	18.80
2772	NASDAQ	IPAR	Thu, Jan 13, 2011	18.56	18.65	18.35	18.58
2771	NASDAQ	IPAR	Wed, Jan 12, 2011	18.89	18.98	18.44	18.62
2770	NASDAQ	IPAR	Tue, Jan 11, 2011	18.81	19.06	18.56	18.68
2769	NASDAQ	IPAR	Mon, Jan 10, 2011	18.85	18.94	18.51	18.74
2768	NASDAQ	IPAR	Fri, Jan 7, 2011	19.08	19.25	18.88	19.04
2767	NASDAQ	IPAR	Thu, Jan 6, 2011	19.00	19.20	18.93	19.02
2766	NASDAQ	IPAR	Wed, Jan 5, 2011	18.93	19.05	18.75	19.04
2765	NASDAQ	IPAR	Tue, Jan 4, 2011	19.25	19.25	18.58	18.93
2764	NASDAQ	IPAR	Mon, Jan 3, 2011	19.10	19.30	18.92	19.23
2763	NASDAQ	IPAR	Fri, Dec 31, 2010	18.96	19.23	18.82	18.85
2762	NASDAQ	IPAR	Thu, Dec 30, 2010	19.02	19.26	18.96	18.97
2761	NASDAQ	IPAR	Wed, Dec 29, 2010	19.21	19.26	19.05	19.08
2760	NASDAQ	IPAR	Tue, Dec 28, 2010	19.38	19.38	18.80	19.24
2759	NASDAQ	IPAR	Mon, Dec 27, 2010	19.05	19.37	18.86	19.25
2758	NASDAQ	IPAR	Thu, Dec 23, 2010	19.05	19.33	19.05	19.17
2757	NASDAQ	IPAR	Wed, Dec 22, 2010	19.30	19.31	19.16	19.25
2756	NASDAQ	IPAR	Tue, Dec 21, 2010	19.50	19.62	19.15	19.30
2755	NASDAQ	IPAR	Mon, Dec 20, 2010	19.50	19.59	19.43	19.48
2754	NASDAQ	IPAR	Fri, Dec 17, 2010	19.59	19.65	19.22	19.52
2753	NASDAQ	IPAR	Thu, Dec 16, 2010	19.35	19.64	19.35	19.60
2752	NASDAQ	IPAR	Wed, Dec 15, 2010	19.41	19.64	19.34	19.41
2751	NASDAQ	IPAR	Tue, Dec 14, 2010	19.50	19.65	19.29	19.50
2750	NASDAQ	IPAR	Mon, Dec 13, 2010	19.54	19.60	19.36	19.41
2749	NASDAQ	IPAR	Fri, Dec 10, 2010	19.18	19.71	19.17	19.50
2748	NASDAQ	IPAR	Thu, Dec 9, 2010	19.15	19.23	18.84	19.09
2747	NASDAQ	IPAR	Wed, Dec 8, 2010	19.16	19.16	18.77	18.95
2746	NASDAQ	IPAR	Tue, Dec 7, 2010	19.28	19.34	18.99	19.04
2745	NASDAQ	IPAR	Mon, Dec 6, 2010	19.00	19.10	18.80	18.95
2744	NASDAQ	IPAR	Fri, Dec 3, 2010	19.08	19.21	18.91	18.98
2743	NASDAQ	IPAR	Thu, Dec 2, 2010	18.94	19.26	18.90	19.21
2742	NASDAQ	IPAR	Wed, Dec 1, 2010	18.51	18.97	18.27	18.97
2741	NASDAQ	IPAR	Tue, Nov 30, 2010	18.04	18.35	18.04	18.26
2740	NASDAQ	IPAR	Mon, Nov 29, 2010	18.20	18.46	18.16	18.20
2739	NASDAQ	IPAR	Fri, Nov 26, 2010	18.27	18.48	18.27	18.36
2738	NASDAQ	IPAR	Wed, Nov 24, 2010	18.51	18.88	18.39	18.45
2737	NASDAQ	IPAR	Tue, Nov 23, 2010	18.80	18.80	18.25	18.41
2736	NASDAQ	IPAR	Mon, Nov 22, 2010	19.00	19.26	18.83	18.97
2735	NASDAQ	IPAR	Fri, Nov 19, 2010	18.64	19.12	18.47	19.01
2734	NASDAQ	IPAR	Thu, Nov 18, 2010	18.33	19.00	18.29	18.68
2733	NASDAQ	IPAR	Wed, Nov 17, 2010	18.05	18.13	17.80	18.11
2732	NASDAQ	IPAR	Tue, Nov 16, 2010	17.85	18.08	17.80	17.93
2731	NASDAQ	IPAR	Mon, Nov 15, 2010	18.04	18.23	17.87	17.97
2730	NASDAQ	IPAR	Fri, Nov 12, 2010	17.99	18.24	17.79	17.99
2729	NASDAQ	IPAR	Thu, Nov 11, 2010	18.68	18.68	17.79	17.92
2728	NASDAQ	IPAR	Wed, Nov 10, 2010	19.66	19.84	18.71	18.83
2727	NASDAQ	IPAR	Tue, Nov 9, 2010	18.91	18.92	18.54	18.62
2726	NASDAQ	IPAR	Mon, Nov 8, 2010	18.59	18.99	18.59	18.89
2725	NASDAQ	IPAR	Fri, Nov 5, 2010	18.65	18.77	18.45	18.71
2724	NASDAQ	IPAR	Thu, Nov 4, 2010	17.98	18.68	17.79	18.65
2723	NASDAQ	IPAR	Wed, Nov 3, 2010	17.67	17.75	17.44	17.67
2722	NASDAQ	IPAR	Tue, Nov 2, 2010	17.60	17.63	16.98	17.60
2721	NASDAQ	IPAR	Mon, Nov 1, 2010	17.59	17.69	17.11	17.42
2720	NASDAQ	IPAR	Fri, Oct 29, 2010	17.64	17.75	17.47	17.49
2719	NASDAQ	IPAR	Thu, Oct 28, 2010	17.96	17.96	17.48	17.65
2718	NASDAQ	IPAR	Wed, Oct 27, 2010	17.61	17.96	17.61	17.78
2717	NASDAQ	IPAR	Tue, Oct 26, 2010	17.21	17.79	17.21	17.70
2716	NASDAQ	IPAR	Mon, Oct 25, 2010	17.15	17.45	17.15	17.27
2715	NASDAQ	IPAR	Fri, Oct 22, 2010	17.18	17.29	16.93	17.06
2714	NASDAQ	IPAR	Thu, Oct 21, 2010	17.43	17.65	16.86	17.07
2713	NASDAQ	IPAR	Wed, Oct 20, 2010	17.52	17.60	17.29	17.36
2712	NASDAQ	IPAR	Tue, Oct 19, 2010	17.32	17.82	17.23	17.40
2711	NASDAQ	IPAR	Mon, Oct 18, 2010	17.55	17.68	17.49	17.67
2710	NASDAQ	IPAR	Fri, Oct 15, 2010	17.60	17.60	17.28	17.53
2709	NASDAQ	IPAR	Thu, Oct 14, 2010	16.71	17.60	16.71	17.57
2708	NASDAQ	IPAR	Wed, Oct 13, 2010	17.27	17.27	16.66	16.75
2707	NASDAQ	IPAR	Tue, Oct 12, 2010	17.37	17.43	17.01	17.12
2706	NASDAQ	IPAR	Mon, Oct 11, 2010	17.33	17.71	17.33	17.38
2705	NASDAQ	IPAR	Fri, Oct 8, 2010	17.65	17.80	17.51	17.65
2704	NASDAQ	IPAR	Thu, Oct 7, 2010	17.76	17.84	17.39	17.40
2703	NASDAQ	IPAR	Wed, Oct 6, 2010	17.92	17.96	17.51	17.61
2702	NASDAQ	IPAR	Tue, Oct 5, 2010	17.25	17.85	17.15	17.70
2701	NASDAQ	IPAR	Mon, Oct 4, 2010	17.66	17.75	17.07	17.10
2700	NASDAQ	IPAR	Fri, Oct 1, 2010	17.80	17.86	17.55	17.77
2699	NASDAQ	IPAR	Thu, Sep 30, 2010	18.07	18.08	17.50	17.59
2698	NASDAQ	IPAR	Wed, Sep 29, 2010	17.85	18.00	17.83	17.94
2697	NASDAQ	IPAR	Tue, Sep 28, 2010	18.04	18.19	17.78	18.00
2696	NASDAQ	IPAR	Mon, Sep 27, 2010	18.27	18.48	18.02	18.05
2695	NASDAQ	IPAR	Fri, Sep 24, 2010	18.11	18.27	17.92	18.27
2694	NASDAQ	IPAR	Thu, Sep 23, 2010	18.08	18.26	17.63	17.67
2693	NASDAQ	IPAR	Wed, Sep 22, 2010	18.15	18.34	18.06	18.27
2692	NASDAQ	IPAR	Tue, Sep 21, 2010	18.19	18.33	18.10	18.20
2691	NASDAQ	IPAR	Mon, Sep 20, 2010	18.02	18.38	17.88	18.26
2690	NASDAQ	IPAR	Fri, Sep 17, 2010	18.46	18.46	17.80	18.01
2689	NASDAQ	IPAR	Thu, Sep 16, 2010	18.12	18.41	17.95	18.21
2688	NASDAQ	IPAR	Wed, Sep 15, 2010	17.88	18.31	17.75	18.21
2687	NASDAQ	IPAR	Tue, Sep 14, 2010	18.08	18.33	17.88	17.91
2686	NASDAQ	IPAR	Mon, Sep 13, 2010	17.69	18.25	17.48	18.09
2685	NASDAQ	IPAR	Fri, Sep 10, 2010	17.67	17.76	17.34	17.45
2684	NASDAQ	IPAR	Thu, Sep 9, 2010	17.56	17.63	17.31	17.59
2683	NASDAQ	IPAR	Wed, Sep 8, 2010	17.14	17.50	17.04	17.35
2682	NASDAQ	IPAR	Tue, Sep 7, 2010	17.72	17.72	17.00	17.07
2681	NASDAQ	IPAR	Fri, Sep 3, 2010	17.50	17.79	17.30	17.76
2680	NASDAQ	IPAR	Thu, Sep 2, 2010	17.33	17.34	16.92	17.30
2679	NASDAQ	IPAR	Wed, Sep 1, 2010	16.69	17.44	16.52	17.41
2678	NASDAQ	IPAR	Tue, Aug 31, 2010	16.50	16.69	16.25	16.36
2677	NASDAQ	IPAR	Mon, Aug 30, 2010	17.54	17.54	16.44	16.46
2676	NASDAQ	IPAR	Fri, Aug 27, 2010	17.50	17.68	17.26	17.65
2675	NASDAQ	IPAR	Thu, Aug 26, 2010	17.04	17.48	16.96	17.32
2674	NASDAQ	IPAR	Wed, Aug 25, 2010	16.46	16.99	16.37	16.96
2673	NASDAQ	IPAR	Tue, Aug 24, 2010	16.01	16.59	16.01	16.58
2672	NASDAQ	IPAR	Mon, Aug 23, 2010	16.47	16.61	16.28	16.30
2671	NASDAQ	IPAR	Fri, Aug 20, 2010	16.72	16.75	16.08	16.37
2670	NASDAQ	IPAR	Thu, Aug 19, 2010	17.94	17.95	16.75	16.77
2669	NASDAQ	IPAR	Wed, Aug 18, 2010	17.43	18.15	17.24	18.00
2668	NASDAQ	IPAR	Tue, Aug 17, 2010	17.39	17.56	16.93	17.50
2667	NASDAQ	IPAR	Mon, Aug 16, 2010	16.84	17.35	16.82	17.15
2666	NASDAQ	IPAR	Fri, Aug 13, 2010	16.67	17.16	16.67	16.98
2665	NASDAQ	IPAR	Thu, Aug 12, 2010	17.10	17.35	16.71	17.18
2664	NASDAQ	IPAR	Wed, Aug 11, 2010	17.84	17.92	17.28	17.33
2663	NASDAQ	IPAR	Tue, Aug 10, 2010	18.16	19.00	17.85	18.16
2662	NASDAQ	IPAR	Mon, Aug 9, 2010	18.69	19.00	18.63	18.86
2661	NASDAQ	IPAR	Fri, Aug 6, 2010	18.19	18.74	18.19	18.61
2660	NASDAQ	IPAR	Thu, Aug 5, 2010	18.40	18.63	18.21	18.42
2659	NASDAQ	IPAR	Wed, Aug 4, 2010	18.51	18.93	18.30	18.64
2658	NASDAQ	IPAR	Tue, Aug 3, 2010	18.10	18.94	18.05	18.42
2657	NASDAQ	IPAR	Mon, Aug 2, 2010	17.81	18.19	17.59	18.15
2656	NASDAQ	IPAR	Fri, Jul 30, 2010	17.02	17.60	17.02	17.45
2655	NASDAQ	IPAR	Thu, Jul 29, 2010	17.23	17.49	17.02	17.33
2654	NASDAQ	IPAR	Wed, Jul 28, 2010	17.18	17.42	17.00	17.16
2653	NASDAQ	IPAR	Tue, Jul 27, 2010	16.81	17.52	16.57	17.29
2652	NASDAQ	IPAR	Mon, Jul 26, 2010	15.98	16.84	15.77	16.80
2651	NASDAQ	IPAR	Fri, Jul 23, 2010	15.27	15.90	14.98	15.80
2650	NASDAQ	IPAR	Thu, Jul 22, 2010	14.57	15.09	14.56	15.03
2649	NASDAQ	IPAR	Wed, Jul 21, 2010	14.94	15.03	14.27	14.29
2648	NASDAQ	IPAR	Tue, Jul 20, 2010	14.22	14.80	14.10	14.76
2647	NASDAQ	IPAR	Mon, Jul 19, 2010	14.24	14.58	14.17	14.44
2646	NASDAQ	IPAR	Fri, Jul 16, 2010	14.87	14.87	14.15	14.17
2645	NASDAQ	IPAR	Thu, Jul 15, 2010	15.06	15.20	14.50	15.03
2644	NASDAQ	IPAR	Wed, Jul 14, 2010	14.96	15.18	14.75	15.09
2643	NASDAQ	IPAR	Tue, Jul 13, 2010	14.45	15.21	14.27	15.13
2642	NASDAQ	IPAR	Mon, Jul 12, 2010	14.60	14.69	14.06	14.20
2641	NASDAQ	IPAR	Fri, Jul 9, 2010	14.60	15.05	14.60	14.87
2640	NASDAQ	IPAR	Thu, Jul 8, 2010	14.60	14.88	14.45	14.76
2639	NASDAQ	IPAR	Wed, Jul 7, 2010	13.82	14.51	13.74	14.48
2638	NASDAQ	IPAR	Tue, Jul 6, 2010	14.42	14.64	13.74	13.78
2637	NASDAQ	IPAR	Fri, Jul 2, 2010	14.35	14.35	13.84	14.09
2636	NASDAQ	IPAR	Thu, Jul 1, 2010	14.19	14.29	13.88	14.21
2635	NASDAQ	IPAR	Wed, Jun 30, 2010	14.05	14.37	14.05	14.23
2634	NASDAQ	IPAR	Tue, Jun 29, 2010	14.16	14.40	13.93	14.09
2633	NASDAQ	IPAR	Mon, Jun 28, 2010	14.58	14.73	14.33	14.49
2632	NASDAQ	IPAR	Fri, Jun 25, 2010	14.22	14.93	14.15	14.87
2631	NASDAQ	IPAR	Thu, Jun 24, 2010	14.42	14.52	14.10	14.13
2630	NASDAQ	IPAR	Wed, Jun 23, 2010	15.01	15.10	14.52	14.56
2629	NASDAQ	IPAR	Tue, Jun 22, 2010	15.29	15.55	15.00	15.03
2628	NASDAQ	IPAR	Mon, Jun 21, 2010	16.00	16.04	15.13	15.23
2627	NASDAQ	IPAR	Fri, Jun 18, 2010	16.02	16.19	15.69	15.70
2626	NASDAQ	IPAR	Thu, Jun 17, 2010	16.03	16.10	15.81	15.91
2625	NASDAQ	IPAR	Wed, Jun 16, 2010	15.65	16.02	15.40	15.90
2624	NASDAQ	IPAR	Tue, Jun 15, 2010	15.72	15.87	15.55	15.80
2623	NASDAQ	IPAR	Mon, Jun 14, 2010	15.26	15.80	15.20	15.56
2622	NASDAQ	IPAR	Fri, Jun 11, 2010	14.74	15.12	14.73	15.10
2621	NASDAQ	IPAR	Thu, Jun 10, 2010	14.90	15.13	14.74	15.01
2620	NASDAQ	IPAR	Wed, Jun 9, 2010	14.50	15.06	14.40	14.62
2619	NASDAQ	IPAR	Tue, Jun 8, 2010	14.22	14.43	13.74	14.37
2618	NASDAQ	IPAR	Mon, Jun 7, 2010	14.75	14.76	14.00	14.02
2617	NASDAQ	IPAR	Fri, Jun 4, 2010	15.25	15.38	14.63	14.71
2616	NASDAQ	IPAR	Thu, Jun 3, 2010	15.69	15.84	15.44	15.55
2615	NASDAQ	IPAR	Wed, Jun 2, 2010	15.25	15.71	15.23	15.70
2614	NASDAQ	IPAR	Tue, Jun 1, 2010	15.52	15.52	15.13	15.17
2613	NASDAQ	IPAR	Fri, May 28, 2010	15.89	15.95	15.44	15.63
2612	NASDAQ	IPAR	Thu, May 27, 2010	15.47	15.94	15.46	15.93
2611	NASDAQ	IPAR	Wed, May 26, 2010	15.20	16.00	15.13	15.35
2610	NASDAQ	IPAR	Tue, May 25, 2010	15.22	15.65	14.95	15.12
2609	NASDAQ	IPAR	Mon, May 24, 2010	15.69	15.88	15.30	15.64
2608	NASDAQ	IPAR	Fri, May 21, 2010	15.06	15.93	15.05	15.69
2607	NASDAQ	IPAR	Thu, May 20, 2010	15.48	15.56	14.98	15.37
2606	NASDAQ	IPAR	Wed, May 19, 2010	15.79	16.08	15.53	15.95
2605	NASDAQ	IPAR	Tue, May 18, 2010	16.29	16.50	15.72	15.90
2604	NASDAQ	IPAR	Mon, May 17, 2010	16.39	17.56	15.80	16.02
2603	NASDAQ	IPAR	Fri, May 14, 2010	16.75	16.75	16.14	16.21
2602	NASDAQ	IPAR	Thu, May 13, 2010	17.08	17.08	16.60	16.70
2601	NASDAQ	IPAR	Wed, May 12, 2010	16.78	17.08	16.51	17.00
2600	NASDAQ	IPAR	Tue, May 11, 2010	16.49	17.35	15.79	16.76
2599	NASDAQ	IPAR	Mon, May 10, 2010	16.99	16.99	16.12	16.68
2598	NASDAQ	IPAR	Fri, May 7, 2010	15.79	16.07	15.15	15.36
2597	NASDAQ	IPAR	Thu, May 6, 2010	16.21	16.68	14.78	15.83
2596	NASDAQ	IPAR	Wed, May 5, 2010	16.87	16.90	16.21	16.28
2595	NASDAQ	IPAR	Tue, May 4, 2010	17.37	17.37	16.78	17.00
2594	NASDAQ	IPAR	Mon, May 3, 2010	17.38	17.66	17.15	17.64
2593	NASDAQ	IPAR	Fri, Apr 30, 2010	17.46	17.63	17.07	17.28
2592	NASDAQ	IPAR	Thu, Apr 29, 2010	16.84	17.77	16.84	17.58
2591	NASDAQ	IPAR	Wed, Apr 28, 2010	16.34	17.02	16.34	16.73
2590	NASDAQ	IPAR	Tue, Apr 27, 2010	16.47	16.74	16.14	16.17
2589	NASDAQ	IPAR	Mon, Apr 26, 2010	16.50	16.95	16.44	16.55
2588	NASDAQ	IPAR	Fri, Apr 23, 2010	16.20	16.61	15.46	16.49
2587	NASDAQ	IPAR	Thu, Apr 22, 2010	15.92	16.44	15.92	16.38
2586	NASDAQ	IPAR	Wed, Apr 21, 2010	16.13	16.33	15.76	16.13
2585	NASDAQ	IPAR	Tue, Apr 20, 2010	15.98	16.31	15.91	16.11
2584	NASDAQ	IPAR	Mon, Apr 19, 2010	15.96	16.00	15.65	15.94
2583	NASDAQ	IPAR	Fri, Apr 16, 2010	15.71	16.00	15.71	15.95
2582	NASDAQ	IPAR	Thu, Apr 15, 2010	15.44	15.79	15.44	15.77
2581	NASDAQ	IPAR	Wed, Apr 14, 2010	15.31	15.51	15.16	15.51
2580	NASDAQ	IPAR	Tue, Apr 13, 2010	15.39	15.64	15.09	15.25
2579	NASDAQ	IPAR	Mon, Apr 12, 2010	15.31	15.68	15.17	15.39
2578	NASDAQ	IPAR	Fri, Apr 9, 2010	15.19	15.51	15.04	15.23
2577	NASDAQ	IPAR	Thu, Apr 8, 2010	15.13	15.50	14.93	15.24
2576	NASDAQ	IPAR	Wed, Apr 7, 2010	15.08	15.31	15.01	15.16
2575	NASDAQ	IPAR	Tue, Apr 6, 2010	15.29	15.33	14.98	15.18
2574	NASDAQ	IPAR	Mon, Apr 5, 2010	15.22	15.60	15.16	15.38
2573	NASDAQ	IPAR	Thu, Apr 1, 2010	14.93	15.13	14.75	15.11
2572	NASDAQ	IPAR	Wed, Mar 31, 2010	15.30	15.61	14.82	14.82
2571	NASDAQ	IPAR	Tue, Mar 30, 2010	15.80	15.80	15.15	15.40
2570	NASDAQ	IPAR	Mon, Mar 29, 2010	15.45	15.80	15.44	15.65
2569	NASDAQ	IPAR	Fri, Mar 26, 2010	15.27	15.58	15.26	15.44
2568	NASDAQ	IPAR	Thu, Mar 25, 2010	15.50	16.00	15.19	15.23
2567	NASDAQ	IPAR	Wed, Mar 24, 2010	15.63	15.74	15.31	15.38
2566	NASDAQ	IPAR	Tue, Mar 23, 2010	15.35	15.71	15.17	15.68
2565	NASDAQ	IPAR	Mon, Mar 22, 2010	14.65	15.44	14.61	15.35
2564	NASDAQ	IPAR	Fri, Mar 19, 2010	15.44	15.47	14.73	14.77
2563	NASDAQ	IPAR	Thu, Mar 18, 2010	15.43	15.65	15.18	15.33
2562	NASDAQ	IPAR	Wed, Mar 17, 2010	15.13	15.72	14.81	15.43
2561	NASDAQ	IPAR	Tue, Mar 16, 2010	14.68	15.13	14.38	15.13
2560	NASDAQ	IPAR	Mon, Mar 15, 2010	14.30	14.90	14.17	14.59
2559	NASDAQ	IPAR	Fri, Mar 12, 2010	13.61	14.48	13.45	14.37
2558	NASDAQ	IPAR	Thu, Mar 11, 2010	13.37	13.63	13.04	13.50
2557	NASDAQ	IPAR	Wed, Mar 10, 2010	13.41	13.60	13.33	13.56
2556	NASDAQ	IPAR	Tue, Mar 9, 2010	13.32	13.59	13.22	13.45
2555	NASDAQ	IPAR	Mon, Mar 8, 2010	13.57	13.65	13.25	13.35
2554	NASDAQ	IPAR	Fri, Mar 5, 2010	14.06	14.06	13.39	13.55
2553	NASDAQ	IPAR	Thu, Mar 4, 2010	14.07	14.22	14.00	14.08
2552	NASDAQ	IPAR	Wed, Mar 3, 2010	14.30	14.39	13.92	14.03
2551	NASDAQ	IPAR	Tue, Mar 2, 2010	14.10	14.39	14.06	14.21
2550	NASDAQ	IPAR	Mon, Mar 1, 2010	13.59	14.18	13.34	14.08
2549	NASDAQ	IPAR	Fri, Feb 26, 2010	13.82	13.82	13.54	13.58
2548	NASDAQ	IPAR	Thu, Feb 25, 2010	13.71	13.95	13.60	13.79
2547	NASDAQ	IPAR	Wed, Feb 24, 2010	13.86	13.99	13.76	13.98
2546	NASDAQ	IPAR	Tue, Feb 23, 2010	13.90	13.94	13.51	13.80
2545	NASDAQ	IPAR	Mon, Feb 22, 2010	13.94	13.98	13.90	13.90
2544	NASDAQ	IPAR	Fri, Feb 19, 2010	13.70	13.99	13.60	13.91
2543	NASDAQ	IPAR	Thu, Feb 18, 2010	13.60	13.75	13.59	13.72
2542	NASDAQ	IPAR	Wed, Feb 17, 2010	13.68	13.73	13.34	13.67
2541	NASDAQ	IPAR	Tue, Feb 16, 2010	13.24	13.65	13.13	13.62
2540	NASDAQ	IPAR	Fri, Feb 12, 2010	13.24	13.24	13.12	13.22
2539	NASDAQ	IPAR	Thu, Feb 11, 2010	13.15	13.45	12.83	13.41
2538	NASDAQ	IPAR	Wed, Feb 10, 2010	13.05	13.24	12.83	13.23
2537	NASDAQ	IPAR	Tue, Feb 9, 2010	13.12	13.19	12.80	13.08
2536	NASDAQ	IPAR	Mon, Feb 8, 2010	13.02	13.24	12.95	12.96
2535	NASDAQ	IPAR	Fri, Feb 5, 2010	12.96	13.23	12.94	13.19
2534	NASDAQ	IPAR	Thu, Feb 4, 2010	12.99	13.24	12.90	12.90
2533	NASDAQ	IPAR	Wed, Feb 3, 2010	13.10	13.22	13.10	13.15
2532	NASDAQ	IPAR	Tue, Feb 2, 2010	13.30	13.45	13.01	13.21
2531	NASDAQ	IPAR	Mon, Feb 1, 2010	13.49	13.49	13.20	13.25
2530	NASDAQ	IPAR	Fri, Jan 29, 2010	13.32	13.40	12.66	13.31
2529	NASDAQ	IPAR	Thu, Jan 28, 2010	13.62	13.62	13.00	13.29
2528	NASDAQ	IPAR	Wed, Jan 27, 2010	12.39	13.79	12.39	13.49
2527	NASDAQ	IPAR	Tue, Jan 26, 2010	12.10	12.50	12.10	12.45
2526	NASDAQ	IPAR	Mon, Jan 25, 2010	12.17	12.21	12.11	12.13
2525	NASDAQ	IPAR	Fri, Jan 22, 2010	11.93	12.12	11.74	12.05
2524	NASDAQ	IPAR	Thu, Jan 21, 2010	12.33	12.44	11.90	11.98
2523	NASDAQ	IPAR	Wed, Jan 20, 2010	12.01	12.39	11.72	12.34
2522	NASDAQ	IPAR	Tue, Jan 19, 2010	11.59	12.14	11.59	12.10
2521	NASDAQ	IPAR	Fri, Jan 15, 2010	11.82	12.18	11.37	11.59
2520	NASDAQ	IPAR	Thu, Jan 14, 2010	11.97	12.00	11.67	11.75
2519	NASDAQ	IPAR	Wed, Jan 13, 2010	12.04	12.31	11.75	12.05
2518	NASDAQ	IPAR	Tue, Jan 12, 2010	11.91	12.14	11.65	12.01
2517	NASDAQ	IPAR	Mon, Jan 11, 2010	12.25	12.25	11.84	12.05
2516	NASDAQ	IPAR	Fri, Jan 8, 2010	12.65	12.65	11.86	12.16
2515	NASDAQ	IPAR	Thu, Jan 7, 2010	12.86	12.92	12.68	12.68
2514	NASDAQ	IPAR	Wed, Jan 6, 2010	12.35	13.08	12.29	12.87
2513	NASDAQ	IPAR	Tue, Jan 5, 2010	12.66	12.87	12.46	12.50
2512	NASDAQ	IPAR	Mon, Jan 4, 2010	12.49	12.86	12.42	12.63
2511	NASDAQ	IPAR	Thu, Dec 31, 2009	12.04	12.33	11.95	12.17
2510	NASDAQ	IPAR	Wed, Dec 30, 2009	11.53	12.11	11.53	12.09
2509	NASDAQ	IPAR	Tue, Dec 29, 2009	11.68	11.90	11.49	11.63
2508	NASDAQ	IPAR	Mon, Dec 28, 2009	11.93	11.99	11.29	11.67
2507	NASDAQ	IPAR	Thu, Dec 24, 2009	11.99	12.08	11.76	11.90
2506	NASDAQ	IPAR	Wed, Dec 23, 2009	11.96	12.05	11.66	11.92
2505	NASDAQ	IPAR	Tue, Dec 22, 2009	11.69	11.96	11.59	11.84
2504	NASDAQ	IPAR	Mon, Dec 21, 2009	11.33	11.89	11.21	11.69
2503	NASDAQ	IPAR	Fri, Dec 18, 2009	11.55	11.75	11.19	11.20
2502	NASDAQ	IPAR	Thu, Dec 17, 2009	11.41	11.62	11.10	11.41
2501	NASDAQ	IPAR	Wed, Dec 16, 2009	11.75	11.83	11.36	11.53
2500	NASDAQ	IPAR	Tue, Dec 15, 2009	11.86	11.98	11.56	11.58
2499	NASDAQ	IPAR	Mon, Dec 14, 2009	11.72	12.00	11.59	11.87
2498	NASDAQ	IPAR	Fri, Dec 11, 2009	11.68	11.80	11.23	11.65
2497	NASDAQ	IPAR	Thu, Dec 10, 2009	11.80	12.12	11.50	11.57
2496	NASDAQ	IPAR	Wed, Dec 9, 2009	11.65	11.98	11.38	11.80
2495	NASDAQ	IPAR	Tue, Dec 8, 2009	11.80	12.12	11.61	11.67
2494	NASDAQ	IPAR	Mon, Dec 7, 2009	11.86	12.09	11.59	11.89
2493	NASDAQ	IPAR	Fri, Dec 4, 2009	11.81	12.18	11.62	11.90
2492	NASDAQ	IPAR	Thu, Dec 3, 2009	11.80	11.82	11.40	11.46
2491	NASDAQ	IPAR	Wed, Dec 2, 2009	11.37	11.94	11.37	11.76
2490	NASDAQ	IPAR	Tue, Dec 1, 2009	11.90	11.90	10.97	11.32
2489	NASDAQ	IPAR	Mon, Nov 30, 2009	10.99	11.80	10.99	11.79
2488	NASDAQ	IPAR	Fri, Nov 27, 2009	11.35	11.40	10.47	10.72
2487	NASDAQ	IPAR	Wed, Nov 25, 2009	11.61	12.05	11.35	11.40
2486	NASDAQ	IPAR	Tue, Nov 24, 2009	12.52	12.75	11.51	11.59
2485	NASDAQ	IPAR	Mon, Nov 23, 2009	11.67	12.08	11.67	11.90
2484	NASDAQ	IPAR	Fri, Nov 20, 2009	11.56	11.92	11.27	11.42
2483	NASDAQ	IPAR	Thu, Nov 19, 2009	11.97	12.13	11.55	11.65
2482	NASDAQ	IPAR	Wed, Nov 18, 2009	12.54	12.61	11.99	12.15
2481	NASDAQ	IPAR	Tue, Nov 17, 2009	12.52	12.93	12.19	12.50
2480	NASDAQ	IPAR	Mon, Nov 16, 2009	11.95	12.68	11.95	12.67
2479	NASDAQ	IPAR	Fri, Nov 13, 2009	11.25	12.05	11.08	11.95
2478	NASDAQ	IPAR	Thu, Nov 12, 2009	11.21	11.65	10.90	11.29
2477	NASDAQ	IPAR	Wed, Nov 11, 2009	11.20	11.44	11.05	11.25
2476	NASDAQ	IPAR	Tue, Nov 10, 2009	11.35	11.67	10.75	10.97
2475	NASDAQ	IPAR	Mon, Nov 9, 2009	11.12	11.51	11.12	11.39
2474	NASDAQ	IPAR	Fri, Nov 6, 2009	11.50	11.71	11.28	11.50
2473	NASDAQ	IPAR	Thu, Nov 5, 2009	11.19	11.83	11.19	11.59
2472	NASDAQ	IPAR	Wed, Nov 4, 2009	11.81	12.00	10.95	11.00
2471	NASDAQ	IPAR	Tue, Nov 3, 2009	12.12	12.43	11.61	11.75
2470	NASDAQ	IPAR	Mon, Nov 2, 2009	12.36	12.84	12.14	12.25
2469	NASDAQ	IPAR	Fri, Oct 30, 2009	12.30	12.54	12.19	12.28
2468	NASDAQ	IPAR	Thu, Oct 29, 2009	12.00	12.58	11.86	12.40
2467	NASDAQ	IPAR	Wed, Oct 28, 2009	11.83	11.99	11.77	11.86
2466	NASDAQ	IPAR	Tue, Oct 27, 2009	11.57	12.09	11.57	11.66
2465	NASDAQ	IPAR	Mon, Oct 26, 2009	12.39	12.80	11.02	11.55
2464	NASDAQ	IPAR	Fri, Oct 23, 2009	13.15	13.17	12.12	12.44
2463	NASDAQ	IPAR	Thu, Oct 22, 2009	12.54	13.48	12.32	12.98
2462	NASDAQ	IPAR	Wed, Oct 21, 2009	12.46	12.99	12.35	12.44
2461	NASDAQ	IPAR	Tue, Oct 20, 2009	12.05	12.51	11.89	12.48
2460	NASDAQ	IPAR	Mon, Oct 19, 2009	12.43	12.50	12.15	12.32
2459	NASDAQ	IPAR	Fri, Oct 16, 2009	12.37	12.42	12.10	12.40
2458	NASDAQ	IPAR	Thu, Oct 15, 2009	12.57	12.63	12.40	12.48
2457	NASDAQ	IPAR	Wed, Oct 14, 2009	12.72	12.78	12.51	12.67
2456	NASDAQ	IPAR	Tue, Oct 13, 2009	12.54	12.59	12.34	12.53
2455	NASDAQ	IPAR	Mon, Oct 12, 2009	12.61	12.72	12.41	12.58
2454	NASDAQ	IPAR	Fri, Oct 9, 2009	12.61	12.64	12.32	12.62
2453	NASDAQ	IPAR	Thu, Oct 8, 2009	12.72	12.88	12.43	12.68
2452	NASDAQ	IPAR	Wed, Oct 7, 2009	12.46	12.80	12.42	12.55
2451	NASDAQ	IPAR	Tue, Oct 6, 2009	11.29	12.87	11.07	12.50
2450	NASDAQ	IPAR	Mon, Oct 5, 2009	12.05	12.20	11.20	11.21
2449	NASDAQ	IPAR	Fri, Oct 2, 2009	11.57	12.23	11.50	12.00
2448	NASDAQ	IPAR	Thu, Oct 1, 2009	11.95	11.95	11.63	11.79
2447	NASDAQ	IPAR	Wed, Sep 30, 2009	12.37	12.38	11.44	12.21
2446	NASDAQ	IPAR	Tue, Sep 29, 2009	12.31	12.45	12.17	12.32
2445	NASDAQ	IPAR	Mon, Sep 28, 2009	11.85	12.69	11.53	12.54
2444	NASDAQ	IPAR	Fri, Sep 25, 2009	11.82	11.85	11.60	11.79
2443	NASDAQ	IPAR	Thu, Sep 24, 2009	11.69	11.96	11.40	11.88
2442	NASDAQ	IPAR	Wed, Sep 23, 2009	11.42	11.79	11.29	11.58
2441	NASDAQ	IPAR	Tue, Sep 22, 2009	11.31	11.50	11.01	11.43
2440	NASDAQ	IPAR	Mon, Sep 21, 2009	11.19	11.31	11.01	11.16
2439	NASDAQ	IPAR	Fri, Sep 18, 2009	11.71	11.95	11.19	11.34
2438	NASDAQ	IPAR	Thu, Sep 17, 2009	11.69	11.90	11.58	11.62
2437	NASDAQ	IPAR	Wed, Sep 16, 2009	11.69	11.84	11.17	11.65
2436	NASDAQ	IPAR	Tue, Sep 15, 2009	11.17	11.69	10.96	11.60
2435	NASDAQ	IPAR	Mon, Sep 14, 2009	10.52	11.17	10.48	11.17
2434	NASDAQ	IPAR	Fri, Sep 11, 2009	10.71	11.15	10.59	11.00
2433	NASDAQ	IPAR	Thu, Sep 10, 2009	10.52	10.71	10.20	10.67
2432	NASDAQ	IPAR	Wed, Sep 9, 2009	10.17	10.75	10.05	10.57
2431	NASDAQ	IPAR	Tue, Sep 8, 2009	9.82	10.25	9.82	10.19
2430	NASDAQ	IPAR	Fri, Sep 4, 2009	9.26	9.76	9.19	9.76
2429	NASDAQ	IPAR	Thu, Sep 3, 2009	9.37	9.37	9.12	9.28
2428	NASDAQ	IPAR	Wed, Sep 2, 2009	9.33	9.69	9.25	9.30
2427	NASDAQ	IPAR	Tue, Sep 1, 2009	9.53	9.73	9.21	9.34
2426	NASDAQ	IPAR	Mon, Aug 31, 2009	9.63	9.91	9.59	9.65
2425	NASDAQ	IPAR	Fri, Aug 28, 2009	9.94	9.99	9.65	9.71
2424	NASDAQ	IPAR	Thu, Aug 27, 2009	9.77	9.91	9.55	9.83
2423	NASDAQ	IPAR	Wed, Aug 26, 2009	9.75	9.83	9.68	9.79
2422	NASDAQ	IPAR	Tue, Aug 25, 2009	9.96	10.10	9.65	9.82
2421	NASDAQ	IPAR	Mon, Aug 24, 2009	10.03	10.09	9.76	9.84
2420	NASDAQ	IPAR	Fri, Aug 21, 2009	9.98	10.07	9.82	9.96
2419	NASDAQ	IPAR	Thu, Aug 20, 2009	9.75	9.89	9.67	9.80
2418	NASDAQ	IPAR	Wed, Aug 19, 2009	9.59	9.90	9.55	9.80
2417	NASDAQ	IPAR	Tue, Aug 18, 2009	9.83	9.84	9.62	9.78
2416	NASDAQ	IPAR	Mon, Aug 17, 2009	9.93	10.13	9.73	9.75
2415	NASDAQ	IPAR	Fri, Aug 14, 2009	9.84	10.17	9.76	10.01
2414	NASDAQ	IPAR	Thu, Aug 13, 2009	9.51	9.90	9.49	9.80
2413	NASDAQ	IPAR	Wed, Aug 12, 2009	9.53	9.62	9.37	9.40
2412	NASDAQ	IPAR	Tue, Aug 11, 2009	10.00	10.39	9.22	9.53
2411	NASDAQ	IPAR	Mon, Aug 10, 2009	10.01	10.20	9.59	9.92
2410	NASDAQ	IPAR	Fri, Aug 7, 2009	9.99	10.22	9.80	10.14
2409	NASDAQ	IPAR	Thu, Aug 6, 2009	9.86	10.10	9.71	9.76
2408	NASDAQ	IPAR	Wed, Aug 5, 2009	10.35	10.49	9.58	9.77
2407	NASDAQ	IPAR	Tue, Aug 4, 2009	10.19	10.43	10.16	10.30
2406	NASDAQ	IPAR	Mon, Aug 3, 2009	10.20	10.24	9.68	10.09
2405	NASDAQ	IPAR	Fri, Jul 31, 2009	9.50	10.37	9.49	10.22
2404	NASDAQ	IPAR	Thu, Jul 30, 2009	9.24	9.89	9.06	9.68
2403	NASDAQ	IPAR	Wed, Jul 29, 2009	9.00	9.24	8.94	9.10
2402	NASDAQ	IPAR	Tue, Jul 28, 2009	8.70	9.14	8.64	8.98
2401	NASDAQ	IPAR	Mon, Jul 27, 2009	9.05	9.05	8.55	8.80
2400	NASDAQ	IPAR	Fri, Jul 24, 2009	8.54	9.36	8.14	9.10
2399	NASDAQ	IPAR	Thu, Jul 23, 2009	7.89	8.02	7.69	7.88
2398	NASDAQ	IPAR	Wed, Jul 22, 2009	7.58	8.01	7.40	7.94
2397	NASDAQ	IPAR	Tue, Jul 21, 2009	7.61	7.61	7.25	7.57
2396	NASDAQ	IPAR	Mon, Jul 20, 2009	7.61	7.68	7.44	7.56
2395	NASDAQ	IPAR	Fri, Jul 17, 2009	7.58	7.85	7.47	7.57
2394	NASDAQ	IPAR	Thu, Jul 16, 2009	7.44	7.69	7.31	7.56
2393	NASDAQ	IPAR	Wed, Jul 15, 2009	7.16	7.54	7.12	7.52
2392	NASDAQ	IPAR	Tue, Jul 14, 2009	7.13	7.16	6.94	7.05
2391	NASDAQ	IPAR	Mon, Jul 13, 2009	7.01	7.24	6.90	7.07
2390	NASDAQ	IPAR	Fri, Jul 10, 2009	6.97	7.08	6.91	6.99
2389	NASDAQ	IPAR	Thu, Jul 9, 2009	7.38	7.38	6.96	6.98
2388	NASDAQ	IPAR	Wed, Jul 8, 2009	7.09	7.49	6.90	7.29
2387	NASDAQ	IPAR	Tue, Jul 7, 2009	7.25	7.64	6.97	7.02
2386	NASDAQ	IPAR	Mon, Jul 6, 2009	7.02	7.34	6.90	7.27
2385	NASDAQ	IPAR	Thu, Jul 2, 2009	7.00	7.35	6.89	7.09
2384	NASDAQ	IPAR	Wed, Jul 1, 2009	7.29	7.41	7.05	7.16
2383	NASDAQ	IPAR	Tue, Jun 30, 2009	7.43	7.61	7.05	7.34
2382	NASDAQ	IPAR	Mon, Jun 29, 2009	7.17	7.61	7.09	7.41
2381	NASDAQ	IPAR	Fri, Jun 26, 2009	7.88	8.26	7.00	7.17
2380	NASDAQ	IPAR	Thu, Jun 25, 2009	7.04	8.00	7.04	7.99
2379	NASDAQ	IPAR	Wed, Jun 24, 2009	7.29	7.29	7.00	7.10
2378	NASDAQ	IPAR	Tue, Jun 23, 2009	7.70	7.85	7.13	7.18
2377	NASDAQ	IPAR	Mon, Jun 22, 2009	8.18	8.27	7.40	7.68
2376	NASDAQ	IPAR	Fri, Jun 19, 2009	8.70	8.70	8.14	8.27
2375	NASDAQ	IPAR	Thu, Jun 18, 2009	8.55	8.82	8.30	8.51
2374	NASDAQ	IPAR	Wed, Jun 17, 2009	8.09	8.44	8.06	8.35
2373	NASDAQ	IPAR	Tue, Jun 16, 2009	8.44	8.64	8.06	8.29
2372	NASDAQ	IPAR	Mon, Jun 15, 2009	8.65	8.79	8.12	8.30
2371	NASDAQ	IPAR	Fri, Jun 12, 2009	8.80	8.85	8.65	8.75
2370	NASDAQ	IPAR	Thu, Jun 11, 2009	8.69	8.84	8.69	8.80
2369	NASDAQ	IPAR	Wed, Jun 10, 2009	9.02	9.02	8.60	8.69
2368	NASDAQ	IPAR	Tue, Jun 9, 2009	8.34	8.48	8.27	8.36
2367	NASDAQ	IPAR	Mon, Jun 8, 2009	8.28	8.60	8.28	8.30
2366	NASDAQ	IPAR	Fri, Jun 5, 2009	8.58	8.58	8.08	8.41
2365	NASDAQ	IPAR	Thu, Jun 4, 2009	8.48	8.61	8.15	8.51
2364	NASDAQ	IPAR	Wed, Jun 3, 2009	8.50	8.69	8.29	8.38
2363	NASDAQ	IPAR	Tue, Jun 2, 2009	9.00	9.21	8.24	8.63
2362	NASDAQ	IPAR	Mon, Jun 1, 2009	8.59	9.42	8.41	9.04
2361	NASDAQ	IPAR	Fri, May 29, 2009	8.71	8.71	7.99	8.39
2360	NASDAQ	IPAR	Thu, May 28, 2009	8.43	8.94	7.87	8.64
2359	NASDAQ	IPAR	Wed, May 27, 2009	8.81	9.07	8.29	8.31
2358	NASDAQ	IPAR	Tue, May 26, 2009	7.74	9.07	7.74	8.99
2357	NASDAQ	IPAR	Fri, May 22, 2009	7.65	8.60	7.44	7.82
2356	NASDAQ	IPAR	Thu, May 21, 2009	7.75	7.90	7.36	7.60
2355	NASDAQ	IPAR	Wed, May 20, 2009	7.95	8.29	7.75	7.87
2354	NASDAQ	IPAR	Tue, May 19, 2009	8.00	8.05	7.77	7.88
2353	NASDAQ	IPAR	Mon, May 18, 2009	7.98	8.02	7.76	7.98
2352	NASDAQ	IPAR	Fri, May 15, 2009	8.00	8.04	7.75	7.85
2351	NASDAQ	IPAR	Thu, May 14, 2009	8.03	8.11	7.67	7.98
2350	NASDAQ	IPAR	Wed, May 13, 2009	8.06	8.16	7.75	7.95
2349	NASDAQ	IPAR	Tue, May 12, 2009	8.79	8.79	8.08	8.26
2348	NASDAQ	IPAR	Mon, May 11, 2009	8.14	8.46	8.14	8.42
2347	NASDAQ	IPAR	Fri, May 8, 2009	8.22	8.45	8.07	8.33
2346	NASDAQ	IPAR	Thu, May 7, 2009	9.05	9.05	8.00	8.03
2345	NASDAQ	IPAR	Wed, May 6, 2009	8.71	8.97	8.14	8.88
2344	NASDAQ	IPAR	Tue, May 5, 2009	8.70	8.90	8.27	8.56
2343	NASDAQ	IPAR	Mon, May 4, 2009	7.85	8.78	7.66	8.73
2342	NASDAQ	IPAR	Fri, May 1, 2009	7.64	7.90	7.64	7.83
2341	NASDAQ	IPAR	Thu, Apr 30, 2009	8.49	9.17	7.68	7.76
2340	NASDAQ	IPAR	Wed, Apr 29, 2009	7.70	8.42	7.52	8.39
2339	NASDAQ	IPAR	Tue, Apr 28, 2009	7.34	7.70	7.30	7.65
2338	NASDAQ	IPAR	Mon, Apr 27, 2009	7.35	7.63	7.05	7.44
2337	NASDAQ	IPAR	Fri, Apr 24, 2009	6.50	7.54	6.46	7.48
2336	NASDAQ	IPAR	Thu, Apr 23, 2009	6.35	6.51	6.20	6.32
2335	NASDAQ	IPAR	Wed, Apr 22, 2009	6.38	6.56	6.30	6.35
2334	NASDAQ	IPAR	Tue, Apr 21, 2009	6.14	6.58	6.14	6.50
2333	NASDAQ	IPAR	Mon, Apr 20, 2009	6.28	6.31	6.06	6.15
2332	NASDAQ	IPAR	Fri, Apr 17, 2009	6.56	6.56	6.22	6.44
2331	NASDAQ	IPAR	Thu, Apr 16, 2009	6.30	6.71	6.13	6.52
2330	NASDAQ	IPAR	Wed, Apr 15, 2009	6.01	6.27	6.01	6.22
2329	NASDAQ	IPAR	Tue, Apr 14, 2009	6.33	6.42	5.88	6.05
2328	NASDAQ	IPAR	Mon, Apr 13, 2009	7.13	7.13	6.14	6.48
2327	NASDAQ	IPAR	Thu, Apr 9, 2009	6.26	7.25	6.26	7.23
2326	NASDAQ	IPAR	Wed, Apr 8, 2009	5.69	6.05	5.69	6.05
2325	NASDAQ	IPAR	Tue, Apr 7, 2009	5.82	5.94	5.54	5.65
2324	NASDAQ	IPAR	Mon, Apr 6, 2009	6.15	6.30	5.75	5.96
2323	NASDAQ	IPAR	Fri, Apr 3, 2009	6.65	6.65	6.22	6.28
2322	NASDAQ	IPAR	Thu, Apr 2, 2009	6.27	6.82	6.09	6.65
2321	NASDAQ	IPAR	Wed, Apr 1, 2009	5.73	6.03	5.27	6.02
2320	NASDAQ	IPAR	Tue, Mar 31, 2009	5.71	5.98	5.27	5.83
2319	NASDAQ	IPAR	Mon, Mar 30, 2009	5.43	5.67	5.22	5.60
2318	NASDAQ	IPAR	Fri, Mar 27, 2009	6.20	6.36	5.58	5.62
2317	NASDAQ	IPAR	Thu, Mar 26, 2009	6.20	6.38	6.05	6.37
2316	NASDAQ	IPAR	Wed, Mar 25, 2009	5.99	6.16	5.86	6.10
2315	NASDAQ	IPAR	Tue, Mar 24, 2009	6.34	6.49	5.78	5.82
2314	NASDAQ	IPAR	Mon, Mar 23, 2009	5.69	6.52	5.58	6.49
2313	NASDAQ	IPAR	Fri, Mar 20, 2009	5.57	6.15	5.33	5.48
2312	NASDAQ	IPAR	Thu, Mar 19, 2009	5.34	5.63	5.34	5.50
2311	NASDAQ	IPAR	Wed, Mar 18, 2009	5.14	5.28	4.95	5.26
2310	NASDAQ	IPAR	Tue, Mar 17, 2009	4.55	5.20	4.04	5.16
2309	NASDAQ	IPAR	Mon, Mar 16, 2009	4.47	4.63	4.40	4.49
2308	NASDAQ	IPAR	Fri, Mar 13, 2009	3.93	4.65	3.72	4.40
2307	NASDAQ	IPAR	Thu, Mar 12, 2009	3.64	4.03	3.52	3.91
2306	NASDAQ	IPAR	Wed, Mar 11, 2009	3.82	4.00	3.50	3.72
2305	NASDAQ	IPAR	Tue, Mar 10, 2009	3.75	4.05	3.52	3.72
2304	NASDAQ	IPAR	Mon, Mar 9, 2009	4.12	4.21	3.51	3.65
2303	NASDAQ	IPAR	Fri, Mar 6, 2009	3.99	4.25	3.99	4.19
2302	NASDAQ	IPAR	Thu, Mar 5, 2009	4.69	4.89	3.94	3.94
2301	NASDAQ	IPAR	Wed, Mar 4, 2009	4.89	5.00	4.55	4.83
2300	NASDAQ	IPAR	Tue, Mar 3, 2009	5.20	5.22	4.75	4.79
2299	NASDAQ	IPAR	Mon, Mar 2, 2009	5.26	5.26	5.07	5.10
2298	NASDAQ	IPAR	Fri, Feb 27, 2009	5.69	5.92	5.46	5.46
2297	NASDAQ	IPAR	Thu, Feb 26, 2009	5.76	5.89	5.72	5.82
2296	NASDAQ	IPAR	Wed, Feb 25, 2009	5.64	5.90	5.60	5.71
2295	NASDAQ	IPAR	Tue, Feb 24, 2009	5.77	5.89	5.64	5.64
2294	NASDAQ	IPAR	Mon, Feb 23, 2009	6.24	6.40	5.64	5.68
2293	NASDAQ	IPAR	Fri, Feb 20, 2009	6.19	6.46	6.03	6.19
2292	NASDAQ	IPAR	Thu, Feb 19, 2009	6.12	6.35	6.04	6.31
2291	NASDAQ	IPAR	Wed, Feb 18, 2009	6.23	6.32	5.97	6.02
2290	NASDAQ	IPAR	Tue, Feb 17, 2009	6.73	6.99	6.13	6.15
2289	NASDAQ	IPAR	Fri, Feb 13, 2009	6.83	7.12	6.71	6.92
2288	NASDAQ	IPAR	Thu, Feb 12, 2009	6.03	6.95	6.03	6.84
2287	NASDAQ	IPAR	Wed, Feb 11, 2009	6.03	6.24	6.03	6.18
2286	NASDAQ	IPAR	Tue, Feb 10, 2009	6.37	6.47	5.98	6.01
2285	NASDAQ	IPAR	Mon, Feb 9, 2009	6.61	6.71	6.34	6.40
2284	NASDAQ	IPAR	Fri, Feb 6, 2009	6.62	7.01	6.51	6.72
2283	NASDAQ	IPAR	Thu, Feb 5, 2009	6.65	6.98	6.61	6.70
2282	NASDAQ	IPAR	Wed, Feb 4, 2009	6.97	7.07	6.58	6.82
2281	NASDAQ	IPAR	Tue, Feb 3, 2009	6.57	7.09	6.34	6.95
2280	NASDAQ	IPAR	Mon, Feb 2, 2009	5.95	6.54	5.76	6.44
2279	NASDAQ	IPAR	Fri, Jan 30, 2009	5.85	6.36	5.53	6.04
2278	NASDAQ	IPAR	Thu, Jan 29, 2009	6.75	6.88	5.24	5.79
2277	NASDAQ	IPAR	Wed, Jan 28, 2009	6.48	7.17	6.27	7.16
2276	NASDAQ	IPAR	Tue, Jan 27, 2009	5.96	6.44	5.76	6.37
2275	NASDAQ	IPAR	Mon, Jan 26, 2009	5.65	6.07	5.58	5.96
2274	NASDAQ	IPAR	Fri, Jan 23, 2009	5.00	5.90	5.00	5.60
2273	NASDAQ	IPAR	Thu, Jan 22, 2009	5.01	5.15	4.87	5.08
2272	NASDAQ	IPAR	Wed, Jan 21, 2009	4.95	5.32	4.82	5.15
2271	NASDAQ	IPAR	Tue, Jan 20, 2009	5.47	5.52	4.77	4.87
2270	NASDAQ	IPAR	Fri, Jan 16, 2009	6.11	6.46	4.64	5.59
2269	NASDAQ	IPAR	Thu, Jan 15, 2009	6.48	6.60	5.84	6.21
2268	NASDAQ	IPAR	Wed, Jan 14, 2009	7.14	7.19	6.46	6.48
2267	NASDAQ	IPAR	Tue, Jan 13, 2009	7.02	7.44	7.02	7.29
2266	NASDAQ	IPAR	Mon, Jan 12, 2009	7.21	7.24	6.74	7.02
2265	NASDAQ	IPAR	Fri, Jan 9, 2009	8.25	8.42	7.25	7.25
2264	NASDAQ	IPAR	Thu, Jan 8, 2009	7.35	8.27	7.32	8.25
2263	NASDAQ	IPAR	Wed, Jan 7, 2009	8.15	8.33	7.50	7.59
2262	NASDAQ	IPAR	Tue, Jan 6, 2009	7.73	8.59	7.51	8.33
2261	NASDAQ	IPAR	Mon, Jan 5, 2009	7.63	7.86	7.51	7.67
2260	NASDAQ	IPAR	Fri, Jan 2, 2009	7.71	7.90	7.01	7.65
2259	NASDAQ	IPAR	Wed, Dec 31, 2008	6.39	7.71	6.14	7.68
2258	NASDAQ	IPAR	Tue, Dec 30, 2008	6.54	6.72	5.92	6.36
2257	NASDAQ	IPAR	Mon, Dec 29, 2008	7.03	7.03	6.54	6.54
2256	NASDAQ	IPAR	Fri, Dec 26, 2008	6.61	7.00	6.61	6.97
2255	NASDAQ	IPAR	Wed, Dec 24, 2008	6.67	6.67	6.47	6.58
2254	NASDAQ	IPAR	Tue, Dec 23, 2008	7.33	7.56	6.45	6.65
2253	NASDAQ	IPAR	Mon, Dec 22, 2008	7.72	7.90	7.00	7.28
2252	NASDAQ	IPAR	Fri, Dec 19, 2008	8.23	8.64	7.65	7.65
2251	NASDAQ	IPAR	Thu, Dec 18, 2008	7.77	7.98	7.64	7.89
2250	NASDAQ	IPAR	Wed, Dec 17, 2008	7.33	7.94	7.33	7.82
2249	NASDAQ	IPAR	Tue, Dec 16, 2008	7.21	7.45	6.98	7.44
2248	NASDAQ	IPAR	Mon, Dec 15, 2008	7.79	8.30	6.96	7.08
2247	NASDAQ	IPAR	Fri, Dec 12, 2008	6.93	7.77	6.73	7.76
2246	NASDAQ	IPAR	Thu, Dec 11, 2008	7.24	7.55	7.06	7.10
2245	NASDAQ	IPAR	Wed, Dec 10, 2008	6.86	7.66	6.86	7.40
2244	NASDAQ	IPAR	Tue, Dec 9, 2008	6.50	7.33	6.40	6.76
2243	NASDAQ	IPAR	Mon, Dec 8, 2008	6.01	6.89	5.83	6.55
2242	NASDAQ	IPAR	Fri, Dec 5, 2008	5.20	6.02	5.20	5.84
2241	NASDAQ	IPAR	Thu, Dec 4, 2008	5.66	5.88	5.04	5.30
2240	NASDAQ	IPAR	Wed, Dec 3, 2008	5.70	5.99	5.57	5.72
2239	NASDAQ	IPAR	Tue, Dec 2, 2008	6.16	6.26	5.58	5.87
2238	NASDAQ	IPAR	Mon, Dec 1, 2008	7.13	7.13	5.98	6.01
2237	NASDAQ	IPAR	Fri, Nov 28, 2008	7.29	7.78	7.05	7.36
2236	NASDAQ	IPAR	Wed, Nov 26, 2008	6.31	7.60	6.27	7.49
2235	NASDAQ	IPAR	Tue, Nov 25, 2008	7.00	7.08	6.33	6.54
2234	NASDAQ	IPAR	Mon, Nov 24, 2008	5.75	7.33	5.63	7.10
2233	NASDAQ	IPAR	Fri, Nov 21, 2008	6.09	6.09	5.41	5.65
2232	NASDAQ	IPAR	Thu, Nov 20, 2008	7.03	7.03	5.70	5.98
2231	NASDAQ	IPAR	Wed, Nov 19, 2008	7.58	7.81	7.03	7.05
2230	NASDAQ	IPAR	Tue, Nov 18, 2008	7.95	7.97	7.36	7.63
2229	NASDAQ	IPAR	Mon, Nov 17, 2008	8.34	8.41	7.77	7.94
2228	NASDAQ	IPAR	Fri, Nov 14, 2008	9.40	9.40	8.39	8.40
2227	NASDAQ	IPAR	Thu, Nov 13, 2008	8.09	9.64	7.80	9.59
2226	NASDAQ	IPAR	Wed, Nov 12, 2008	9.13	9.13	7.97	8.03
2225	NASDAQ	IPAR	Tue, Nov 11, 2008	9.68	9.82	9.19	9.30
2224	NASDAQ	IPAR	Mon, Nov 10, 2008	10.52	10.68	9.81	9.90
2223	NASDAQ	IPAR	Fri, Nov 7, 2008	10.62	11.07	10.12	10.53
2222	NASDAQ	IPAR	Thu, Nov 6, 2008	11.31	11.78	10.50	10.50
2221	NASDAQ	IPAR	Wed, Nov 5, 2008	12.39	12.76	11.36	11.43
2220	NASDAQ	IPAR	Tue, Nov 4, 2008	12.09	12.67	11.68	12.57
2219	NASDAQ	IPAR	Mon, Nov 3, 2008	11.60	12.40	11.19	11.93
2218	NASDAQ	IPAR	Fri, Oct 31, 2008	11.15	11.68	10.59	11.66
2217	NASDAQ	IPAR	Thu, Oct 30, 2008	10.86	11.20	10.45	10.89
2216	NASDAQ	IPAR	Wed, Oct 29, 2008	10.79	10.96	10.21	10.53
2215	NASDAQ	IPAR	Tue, Oct 28, 2008	10.28	10.81	10.01	10.77
2214	NASDAQ	IPAR	Mon, Oct 27, 2008	10.36	10.76	9.92	10.06
2213	NASDAQ	IPAR	Fri, Oct 24, 2008	10.75	10.91	9.94	10.49
2212	NASDAQ	IPAR	Thu, Oct 23, 2008	10.88	11.48	10.68	11.35
2211	NASDAQ	IPAR	Wed, Oct 22, 2008	10.98	11.57	10.64	10.84
2210	NASDAQ	IPAR	Tue, Oct 21, 2008	11.21	11.90	11.02	11.28
2209	NASDAQ	IPAR	Mon, Oct 20, 2008	11.30	11.54	10.88	11.42
2208	NASDAQ	IPAR	Fri, Oct 17, 2008	10.18	11.46	9.85	11.05
2207	NASDAQ	IPAR	Thu, Oct 16, 2008	10.08	10.64	9.71	10.64
2206	NASDAQ	IPAR	Wed, Oct 15, 2008	11.83	11.83	10.00	10.01
2205	NASDAQ	IPAR	Tue, Oct 14, 2008	11.64	11.69	11.03	11.37
2204	NASDAQ	IPAR	Mon, Oct 13, 2008	11.07	11.28	10.16	11.27
2203	NASDAQ	IPAR	Fri, Oct 10, 2008	9.98	10.57	9.02	10.48
2202	NASDAQ	IPAR	Thu, Oct 9, 2008	11.81	11.91	9.97	10.28
2201	NASDAQ	IPAR	Wed, Oct 8, 2008	12.03	12.19	10.59	11.76
2200	NASDAQ	IPAR	Tue, Oct 7, 2008	12.65	12.71	11.62	11.67
2199	NASDAQ	IPAR	Mon, Oct 6, 2008	12.21	12.57	11.71	12.47
2198	NASDAQ	IPAR	Fri, Oct 3, 2008	13.44	13.44	12.60	12.78
2197	NASDAQ	IPAR	Thu, Oct 2, 2008	13.43	13.54	13.04	13.31
2196	NASDAQ	IPAR	Wed, Oct 1, 2008	13.31	13.88	13.09	13.51
2195	NASDAQ	IPAR	Tue, Sep 30, 2008	13.17	13.99	13.17	13.56
2194	NASDAQ	IPAR	Mon, Sep 29, 2008	14.12	14.12	12.89	13.02
2193	NASDAQ	IPAR	Fri, Sep 26, 2008	13.72	14.73	13.48	14.51
2192	NASDAQ	IPAR	Thu, Sep 25, 2008	14.01	14.05	13.28	13.99
2191	NASDAQ	IPAR	Wed, Sep 24, 2008	14.29	14.77	13.78	13.95
2190	NASDAQ	IPAR	Tue, Sep 23, 2008	14.59	14.60	14.18	14.24
2189	NASDAQ	IPAR	Mon, Sep 22, 2008	14.61	15.00	14.03	14.47
2188	NASDAQ	IPAR	Fri, Sep 19, 2008	14.21	15.00	13.97	14.70
2187	NASDAQ	IPAR	Thu, Sep 18, 2008	13.37	14.00	12.94	13.95
2186	NASDAQ	IPAR	Wed, Sep 17, 2008	13.06	13.37	12.62	13.00
2185	NASDAQ	IPAR	Tue, Sep 16, 2008	12.27	13.28	12.12	13.26
2184	NASDAQ	IPAR	Mon, Sep 15, 2008	12.58	13.48	12.55	12.61
2183	NASDAQ	IPAR	Fri, Sep 12, 2008	13.59	13.77	13.11	13.16
2182	NASDAQ	IPAR	Thu, Sep 11, 2008	13.57	13.79	13.36	13.76
2181	NASDAQ	IPAR	Wed, Sep 10, 2008	14.75	14.75	13.63	13.78
2180	NASDAQ	IPAR	Tue, Sep 9, 2008	13.72	14.00	13.11	13.60
2179	NASDAQ	IPAR	Mon, Sep 8, 2008	13.98	13.98	13.30	13.69
2178	NASDAQ	IPAR	Fri, Sep 5, 2008	13.34	13.72	13.12	13.63
2177	NASDAQ	IPAR	Thu, Sep 4, 2008	13.69	13.69	13.01	13.38
2176	NASDAQ	IPAR	Wed, Sep 3, 2008	13.80	14.09	13.65	13.83
2175	NASDAQ	IPAR	Tue, Sep 2, 2008	14.51	14.51	13.80	13.81
2174	NASDAQ	IPAR	Fri, Aug 29, 2008	14.13	14.44	14.00	14.19
2173	NASDAQ	IPAR	Thu, Aug 28, 2008	14.21	14.36	14.09	14.18
2172	NASDAQ	IPAR	Wed, Aug 27, 2008	14.09	14.16	13.88	14.04
2171	NASDAQ	IPAR	Tue, Aug 26, 2008	14.11	14.92	13.86	14.06
2170	NASDAQ	IPAR	Mon, Aug 25, 2008	14.64	14.64	14.02	14.10
2169	NASDAQ	IPAR	Fri, Aug 22, 2008	14.39	14.83	14.35	14.74
2168	NASDAQ	IPAR	Thu, Aug 21, 2008	14.71	14.93	14.27	14.28
2167	NASDAQ	IPAR	Wed, Aug 20, 2008	15.07	15.07	14.26	14.85
2166	NASDAQ	IPAR	Tue, Aug 19, 2008	15.78	15.78	14.88	14.95
2165	NASDAQ	IPAR	Mon, Aug 18, 2008	16.31	16.32	15.91	16.00
2164	NASDAQ	IPAR	Fri, Aug 15, 2008	16.26	16.33	16.00	16.19
2163	NASDAQ	IPAR	Thu, Aug 14, 2008	15.40	16.25	15.40	16.11
2162	NASDAQ	IPAR	Wed, Aug 13, 2008	15.33	15.68	15.26	15.51
2161	NASDAQ	IPAR	Tue, Aug 12, 2008	14.79	15.34	14.07	15.33
2160	NASDAQ	IPAR	Mon, Aug 11, 2008	14.13	14.97	13.79	14.95
2159	NASDAQ	IPAR	Fri, Aug 8, 2008	13.66	14.11	13.63	14.05
2158	NASDAQ	IPAR	Thu, Aug 7, 2008	14.36	14.36	13.61	13.62
2157	NASDAQ	IPAR	Wed, Aug 6, 2008	14.16	14.69	13.81	14.51
2156	NASDAQ	IPAR	Tue, Aug 5, 2008	14.00	14.42	13.95	14.22
2155	NASDAQ	IPAR	Mon, Aug 4, 2008	14.47	14.54	13.81	13.85
2154	NASDAQ	IPAR	Fri, Aug 1, 2008	14.99	15.61	14.44	14.50
2153	NASDAQ	IPAR	Thu, Jul 31, 2008	14.75	15.46	14.75	14.98
2152	NASDAQ	IPAR	Wed, Jul 30, 2008	14.95	15.01	14.25	14.89
2151	NASDAQ	IPAR	Tue, Jul 29, 2008	14.37	15.00	14.37	14.77
2150	NASDAQ	IPAR	Mon, Jul 28, 2008	14.59	14.59	13.89	14.35
2149	NASDAQ	IPAR	Fri, Jul 25, 2008	14.75	14.86	14.57	14.66
2148	NASDAQ	IPAR	Thu, Jul 24, 2008	15.20	15.20	14.11	14.64
2147	NASDAQ	IPAR	Wed, Jul 23, 2008	14.44	15.13	14.44	14.74
2146	NASDAQ	IPAR	Tue, Jul 22, 2008	14.36	14.65	14.08	14.43
2145	NASDAQ	IPAR	Mon, Jul 21, 2008	14.74	15.29	14.05	14.64
2144	NASDAQ	IPAR	Fri, Jul 18, 2008	15.36	15.36	14.03	14.63
2143	NASDAQ	IPAR	Thu, Jul 17, 2008	15.03	15.43	14.58	15.37
2142	NASDAQ	IPAR	Wed, Jul 16, 2008	14.27	15.04	13.88	14.91
2141	NASDAQ	IPAR	Tue, Jul 15, 2008	14.49	14.65	13.76	14.24
2140	NASDAQ	IPAR	Mon, Jul 14, 2008	15.51	15.51	14.09	14.68
2139	NASDAQ	IPAR	Fri, Jul 11, 2008	15.40	15.66	14.73	15.28
2138	NASDAQ	IPAR	Thu, Jul 10, 2008	16.36	16.46	15.57	15.62
2137	NASDAQ	IPAR	Wed, Jul 9, 2008	16.45	17.08	16.11	16.40
2136	NASDAQ	IPAR	Tue, Jul 8, 2008	15.29	16.70	15.21	16.48
2135	NASDAQ	IPAR	Mon, Jul 7, 2008	14.24	14.39	13.68	14.24
2134	NASDAQ	IPAR	Thu, Jul 3, 2008	14.40	14.60	13.96	14.13
2133	NASDAQ	IPAR	Wed, Jul 2, 2008	15.42	16.23	14.04	14.20
2132	NASDAQ	IPAR	Tue, Jul 1, 2008	14.81	15.44	14.81	15.42
2131	NASDAQ	IPAR	Mon, Jun 30, 2008	14.69	15.39	14.27	15.00
2130	NASDAQ	IPAR	Fri, Jun 27, 2008	14.14	14.96	14.00	14.76
2129	NASDAQ	IPAR	Thu, Jun 26, 2008	15.32	15.32	14.06	14.23
2128	NASDAQ	IPAR	Wed, Jun 25, 2008	14.76	15.48	14.39	15.48
2127	NASDAQ	IPAR	Tue, Jun 24, 2008	14.86	15.01	14.39	14.75
2126	NASDAQ	IPAR	Mon, Jun 23, 2008	14.91	15.28	14.77	15.00
2125	NASDAQ	IPAR	Fri, Jun 20, 2008	15.08	15.23	14.62	14.77
2124	NASDAQ	IPAR	Thu, Jun 19, 2008	15.51	15.54	15.06	15.20
2123	NASDAQ	IPAR	Wed, Jun 18, 2008	15.95	15.95	15.60	15.78
2122	NASDAQ	IPAR	Tue, Jun 17, 2008	15.80	16.14	15.80	15.99
2121	NASDAQ	IPAR	Mon, Jun 16, 2008	16.02	16.02	15.55	15.78
2120	NASDAQ	IPAR	Fri, Jun 13, 2008	15.76	16.05	15.63	16.05
2119	NASDAQ	IPAR	Thu, Jun 12, 2008	15.59	16.06	15.42	15.60
2118	NASDAQ	IPAR	Wed, Jun 11, 2008	16.76	16.76	15.51	15.56
2117	NASDAQ	IPAR	Tue, Jun 10, 2008	16.72	17.18	16.66	16.77
2116	NASDAQ	IPAR	Mon, Jun 9, 2008	16.29	16.91	16.29	16.87
2115	NASDAQ	IPAR	Fri, Jun 6, 2008	17.25	17.25	16.28	16.28
2114	NASDAQ	IPAR	Thu, Jun 5, 2008	16.24	17.41	16.24	17.40
2113	NASDAQ	IPAR	Wed, Jun 4, 2008	15.92	16.29	15.52	16.16
2112	NASDAQ	IPAR	Tue, Jun 3, 2008	16.05	16.32	15.63	15.95
2111	NASDAQ	IPAR	Mon, Jun 2, 2008	16.86	17.44	15.63	16.69
2110	NASDAQ	IPAR	Fri, May 30, 2008	16.60	16.93	16.44	16.78
2109	NASDAQ	IPAR	Thu, May 29, 2008	16.43	16.61	16.26	16.59
2108	NASDAQ	IPAR	Wed, May 28, 2008	16.46	16.53	16.27	16.51
2107	NASDAQ	IPAR	Tue, May 27, 2008	15.57	16.34	15.57	16.26
2106	NASDAQ	IPAR	Fri, May 23, 2008	16.25	16.43	15.39	15.59
2105	NASDAQ	IPAR	Thu, May 22, 2008	16.59	16.65	16.19	16.31
2104	NASDAQ	IPAR	Wed, May 21, 2008	16.72	16.72	16.29	16.57
2103	NASDAQ	IPAR	Tue, May 20, 2008	17.03	17.03	16.57	16.65
2102	NASDAQ	IPAR	Mon, May 19, 2008	17.26	17.31	16.67	17.05
2101	NASDAQ	IPAR	Fri, May 16, 2008	17.66	17.71	17.03	17.33
2100	NASDAQ	IPAR	Thu, May 15, 2008	17.46	17.71	17.27	17.54
2099	NASDAQ	IPAR	Wed, May 14, 2008	17.93	17.93	17.33	17.44
2098	NASDAQ	IPAR	Tue, May 13, 2008	18.01	18.07	17.83	17.87
2097	NASDAQ	IPAR	Mon, May 12, 2008	18.07	18.15	17.59	17.99
2096	NASDAQ	IPAR	Fri, May 9, 2008	18.45	18.93	17.23	18.02
2095	NASDAQ	IPAR	Thu, May 8, 2008	19.21	19.96	18.51	18.67
2094	NASDAQ	IPAR	Wed, May 7, 2008	18.47	18.67	18.39	18.51
2093	NASDAQ	IPAR	Tue, May 6, 2008	18.65	18.65	18.15	18.36
2092	NASDAQ	IPAR	Mon, May 5, 2008	18.61	18.67	18.27	18.65
2091	NASDAQ	IPAR	Fri, May 2, 2008	19.30	19.33	18.57	18.65
2090	NASDAQ	IPAR	Thu, May 1, 2008	19.27	19.33	19.01	19.11
2089	NASDAQ	IPAR	Wed, Apr 30, 2008	19.23	19.50	18.97	19.31
2088	NASDAQ	IPAR	Tue, Apr 29, 2008	17.83	19.15	17.79	19.01
2087	NASDAQ	IPAR	Mon, Apr 28, 2008	17.82	18.12	17.65	17.80
2086	NASDAQ	IPAR	Fri, Apr 25, 2008	17.92	18.32	17.49	17.80
2085	NASDAQ	IPAR	Thu, Apr 24, 2008	17.69	17.98	17.48	17.77
2084	NASDAQ	IPAR	Wed, Apr 23, 2008	17.33	17.76	17.31	17.76
2083	NASDAQ	IPAR	Tue, Apr 22, 2008	17.50	17.61	17.31	17.31
2082	NASDAQ	IPAR	Mon, Apr 21, 2008	17.69	17.91	17.52	17.57
2081	NASDAQ	IPAR	Fri, Apr 18, 2008	18.30	18.59	17.66	17.71
2080	NASDAQ	IPAR	Thu, Apr 17, 2008	17.62	18.29	17.28	17.98
2079	NASDAQ	IPAR	Wed, Apr 16, 2008	16.42	17.73	15.70	17.66
2078	NASDAQ	IPAR	Tue, Apr 15, 2008	16.07	16.45	16.07	16.29
2077	NASDAQ	IPAR	Mon, Apr 14, 2008	15.76	16.13	15.74	16.01
2076	NASDAQ	IPAR	Fri, Apr 11, 2008	15.99	16.21	15.82	15.85
2075	NASDAQ	IPAR	Thu, Apr 10, 2008	15.38	16.36	15.38	16.12
2074	NASDAQ	IPAR	Wed, Apr 9, 2008	15.64	15.93	15.26	15.32
2073	NASDAQ	IPAR	Tue, Apr 8, 2008	15.38	15.73	15.29	15.55
2072	NASDAQ	IPAR	Mon, Apr 7, 2008	15.27	15.79	15.27	15.55
2071	NASDAQ	IPAR	Fri, Apr 4, 2008	15.59	15.63	14.95	15.13
2070	NASDAQ	IPAR	Thu, Apr 3, 2008	15.49	15.67	15.00	15.61
2069	NASDAQ	IPAR	Wed, Apr 2, 2008	14.93	15.92	14.87	15.67
2068	NASDAQ	IPAR	Tue, Apr 1, 2008	14.89	14.99	14.27	14.96
2067	NASDAQ	IPAR	Mon, Mar 31, 2008	14.09	14.92	14.04	14.72
2066	NASDAQ	IPAR	Fri, Mar 28, 2008	14.26	14.66	13.98	14.05
2065	NASDAQ	IPAR	Thu, Mar 27, 2008	14.23	14.47	13.90	14.11
2064	NASDAQ	IPAR	Wed, Mar 26, 2008	14.48	14.49	13.93	14.15
2063	NASDAQ	IPAR	Tue, Mar 25, 2008	14.45	14.50	14.29	14.48
2062	NASDAQ	IPAR	Mon, Mar 24, 2008	14.24	14.46	13.81	14.39
2061	NASDAQ	IPAR	Thu, Mar 20, 2008	14.50	14.50	13.92	14.21
2060	NASDAQ	IPAR	Wed, Mar 19, 2008	14.57	14.79	13.90	13.90
2059	NASDAQ	IPAR	Tue, Mar 18, 2008	14.57	14.67	13.60	14.57
2058	NASDAQ	IPAR	Mon, Mar 17, 2008	14.11	14.42	13.79	14.21
2057	NASDAQ	IPAR	Fri, Mar 14, 2008	14.25	14.43	13.88	14.31
2056	NASDAQ	IPAR	Thu, Mar 13, 2008	13.65	14.41	13.38	14.19
2055	NASDAQ	IPAR	Wed, Mar 12, 2008	13.14	14.16	13.14	13.75
2054	NASDAQ	IPAR	Tue, Mar 11, 2008	13.20	13.83	12.71	13.10
2053	NASDAQ	IPAR	Mon, Mar 10, 2008	11.30	11.30	10.73	10.85
2052	NASDAQ	IPAR	Fri, Mar 7, 2008	11.19	11.48	11.13	11.19
2051	NASDAQ	IPAR	Thu, Mar 6, 2008	11.37	11.45	11.14	11.33
2050	NASDAQ	IPAR	Wed, Mar 5, 2008	11.49	11.52	11.27	11.41
2049	NASDAQ	IPAR	Tue, Mar 4, 2008	10.90	11.62	10.89	11.45
2048	NASDAQ	IPAR	Mon, Mar 3, 2008	10.81	11.22	10.67	11.03
2047	NASDAQ	IPAR	Fri, Feb 29, 2008	11.04	11.68	10.77	10.83
2046	NASDAQ	IPAR	Thu, Feb 28, 2008	11.39	11.61	11.03	11.17
2045	NASDAQ	IPAR	Wed, Feb 27, 2008	11.44	11.72	11.25	11.51
2044	NASDAQ	IPAR	Tue, Feb 26, 2008	11.54	11.96	11.25	11.57
2043	NASDAQ	IPAR	Mon, Feb 25, 2008	11.69	11.69	11.19	11.64
2042	NASDAQ	IPAR	Fri, Feb 22, 2008	11.09	11.68	11.05	11.66
2041	NASDAQ	IPAR	Thu, Feb 21, 2008	11.44	11.75	11.10	11.10
2040	NASDAQ	IPAR	Wed, Feb 20, 2008	11.33	11.57	11.23	11.37
2039	NASDAQ	IPAR	Tue, Feb 19, 2008	11.09	11.53	11.09	11.37
2038	NASDAQ	IPAR	Fri, Feb 15, 2008	10.80	11.13	10.76	10.95
2037	NASDAQ	IPAR	Thu, Feb 14, 2008	11.79	11.79	10.81	10.86
2036	NASDAQ	IPAR	Wed, Feb 13, 2008	11.29	11.73	11.27	11.73
2035	NASDAQ	IPAR	Tue, Feb 12, 2008	11.40	11.61	11.27	11.53
2034	NASDAQ	IPAR	Mon, Feb 11, 2008	11.48	11.51	11.02	11.37
2033	NASDAQ	IPAR	Fri, Feb 8, 2008	11.79	12.02	11.34	11.50
2032	NASDAQ	IPAR	Thu, Feb 7, 2008	11.84	12.05	11.59	11.84
2031	NASDAQ	IPAR	Wed, Feb 6, 2008	11.93	11.96	11.65	11.89
2030	NASDAQ	IPAR	Tue, Feb 5, 2008	11.61	12.05	11.59	11.83
2029	NASDAQ	IPAR	Mon, Feb 4, 2008	11.59	11.94	11.59	11.83
2028	NASDAQ	IPAR	Fri, Feb 1, 2008	11.41	11.64	11.19	11.56
2027	NASDAQ	IPAR	Thu, Jan 31, 2008	11.13	11.56	11.07	11.34
2026	NASDAQ	IPAR	Wed, Jan 30, 2008	11.14	11.54	11.01	11.33
2025	NASDAQ	IPAR	Tue, Jan 29, 2008	10.65	11.31	10.65	11.20
2024	NASDAQ	IPAR	Mon, Jan 28, 2008	10.20	10.42	10.15	10.32
2023	NASDAQ	IPAR	Fri, Jan 25, 2008	10.31	10.43	9.95	10.07
2022	NASDAQ	IPAR	Thu, Jan 24, 2008	10.00	10.32	9.77	10.20
2021	NASDAQ	IPAR	Wed, Jan 23, 2008	9.43	9.99	9.03	9.96
2020	NASDAQ	IPAR	Tue, Jan 22, 2008	9.29	10.37	9.29	9.68
2019	NASDAQ	IPAR	Fri, Jan 18, 2008	10.26	10.35	9.55	9.72
2018	NASDAQ	IPAR	Thu, Jan 17, 2008	10.62	10.67	10.15	10.30
2017	NASDAQ	IPAR	Wed, Jan 16, 2008	10.49	10.75	10.39	10.53
2016	NASDAQ	IPAR	Tue, Jan 15, 2008	11.04	11.26	10.46	10.49
2015	NASDAQ	IPAR	Mon, Jan 14, 2008	10.95	11.35	10.95	11.20
2014	NASDAQ	IPAR	Fri, Jan 11, 2008	11.31	11.46	10.86	10.90
2013	NASDAQ	IPAR	Thu, Jan 10, 2008	12.27	12.46	11.32	11.42
2012	NASDAQ	IPAR	Wed, Jan 9, 2008	11.99	12.59	11.99	12.45
2011	NASDAQ	IPAR	Tue, Jan 8, 2008	11.75	12.73	11.69	12.04
2010	NASDAQ	IPAR	Mon, Jan 7, 2008	12.13	12.24	11.45	11.75
2009	NASDAQ	IPAR	Fri, Jan 4, 2008	12.17	12.39	11.94	12.09
2008	NASDAQ	IPAR	Thu, Jan 3, 2008	12.39	12.67	12.31	12.34
2007	NASDAQ	IPAR	Wed, Jan 2, 2008	11.94	12.41	11.94	12.34
2006	NASDAQ	IPAR	Mon, Dec 31, 2007	12.05	12.32	11.96	11.98
2005	NASDAQ	IPAR	Fri, Dec 28, 2007	12.53	12.67	12.13	12.13
2004	NASDAQ	IPAR	Thu, Dec 27, 2007	12.62	12.67	12.22	12.39
2003	NASDAQ	IPAR	Wed, Dec 26, 2007	12.49	12.67	12.49	12.61
2002	NASDAQ	IPAR	Mon, Dec 24, 2007	12.71	12.71	12.55	12.59
2001	NASDAQ	IPAR	Fri, Dec 21, 2007	12.62	12.73	12.47	12.65
2000	NASDAQ	IPAR	Thu, Dec 20, 2007	12.23	12.46	11.97	12.45
1999	NASDAQ	IPAR	Wed, Dec 19, 2007	12.11	12.21	11.78	12.08
1998	NASDAQ	IPAR	Tue, Dec 18, 2007	11.41	12.23	11.37	12.16
1997	NASDAQ	IPAR	Mon, Dec 17, 2007	11.32	11.87	11.24	11.38
1996	NASDAQ	IPAR	Fri, Dec 14, 2007	11.33	11.59	11.27	11.35
1995	NASDAQ	IPAR	Thu, Dec 13, 2007	11.04	11.39	11.01	11.39
1994	NASDAQ	IPAR	Wed, Dec 12, 2007	11.49	11.61	10.95	11.17
1993	NASDAQ	IPAR	Tue, Dec 11, 2007	11.13	11.53	10.99	11.18
1992	NASDAQ	IPAR	Mon, Dec 10, 2007	11.17	11.25	10.97	11.12
1991	NASDAQ	IPAR	Fri, Dec 7, 2007	11.59	11.67	11.00	11.13
1990	NASDAQ	IPAR	Thu, Dec 6, 2007	11.46	11.83	11.39	11.68
1989	NASDAQ	IPAR	Wed, Dec 5, 2007	11.57	11.58	11.42	11.46
1988	NASDAQ	IPAR	Tue, Dec 4, 2007	11.61	11.76	11.28	11.29
1987	NASDAQ	IPAR	Mon, Dec 3, 2007	12.15	12.17	11.53	11.73
1986	NASDAQ	IPAR	Fri, Nov 30, 2007	12.39	12.56	12.07	12.18
1985	NASDAQ	IPAR	Thu, Nov 29, 2007	12.95	13.34	12.29	12.38
1984	NASDAQ	IPAR	Wed, Nov 28, 2007	13.60	13.77	13.33	13.61
1983	NASDAQ	IPAR	Tue, Nov 27, 2007	13.55	13.63	13.31	13.44
1982	NASDAQ	IPAR	Mon, Nov 26, 2007	13.45	13.61	13.33	13.48
1981	NASDAQ	IPAR	Fri, Nov 23, 2007	13.30	13.55	13.20	13.47
1980	NASDAQ	IPAR	Wed, Nov 21, 2007	13.35	13.51	13.13	13.17
1979	NASDAQ	IPAR	Tue, Nov 20, 2007	13.18	13.55	12.89	13.38
1978	NASDAQ	IPAR	Mon, Nov 19, 2007	13.97	14.07	13.12	13.15
1977	NASDAQ	IPAR	Fri, Nov 16, 2007	14.23	14.33	14.07	14.13
1976	NASDAQ	IPAR	Thu, Nov 15, 2007	14.13	14.32	14.01	14.21
1975	NASDAQ	IPAR	Wed, Nov 14, 2007	14.25	14.63	14.02	14.17
1974	NASDAQ	IPAR	Tue, Nov 13, 2007	13.99	14.32	13.91	14.19
1973	NASDAQ	IPAR	Mon, Nov 12, 2007	14.79	15.36	13.81	13.91
1972	NASDAQ	IPAR	Fri, Nov 9, 2007	14.60	15.11	14.57	14.83
1971	NASDAQ	IPAR	Thu, Nov 8, 2007	14.65	15.27	14.61	14.87
1970	NASDAQ	IPAR	Wed, Nov 7, 2007	14.13	14.58	14.00	14.29
1969	NASDAQ	IPAR	Tue, Nov 6, 2007	14.46	14.67	14.23	14.48
1968	NASDAQ	IPAR	Mon, Nov 5, 2007	14.94	14.98	14.37	14.49
1967	NASDAQ	IPAR	Fri, Nov 2, 2007	15.55	15.55	15.01	15.13
1966	NASDAQ	IPAR	Thu, Nov 1, 2007	15.67	15.84	15.08	15.34
1965	NASDAQ	IPAR	Wed, Oct 31, 2007	15.85	16.03	15.56	15.89
1964	NASDAQ	IPAR	Tue, Oct 30, 2007	15.65	15.91	15.63	15.81
1963	NASDAQ	IPAR	Mon, Oct 29, 2007	15.93	15.93	15.51	15.67
1962	NASDAQ	IPAR	Fri, Oct 26, 2007	16.21	16.23	15.82	15.93
1961	NASDAQ	IPAR	Thu, Oct 25, 2007	16.60	16.60	15.87	15.99
1960	NASDAQ	IPAR	Wed, Oct 24, 2007	15.14	16.50	15.14	16.41
1959	NASDAQ	IPAR	Tue, Oct 23, 2007	16.63	17.64	16.23	17.13
1958	NASDAQ	IPAR	Mon, Oct 22, 2007	16.17	16.68	16.17	16.53
1957	NASDAQ	IPAR	Fri, Oct 19, 2007	16.75	16.75	16.19	16.34
1956	NASDAQ	IPAR	Thu, Oct 18, 2007	16.67	17.01	16.63	16.72
1955	NASDAQ	IPAR	Wed, Oct 17, 2007	17.28	17.29	16.45	16.74
1954	NASDAQ	IPAR	Tue, Oct 16, 2007	16.50	17.36	16.33	17.19
1953	NASDAQ	IPAR	Mon, Oct 15, 2007	16.43	16.60	16.31	16.52
1952	NASDAQ	IPAR	Fri, Oct 12, 2007	16.41	16.71	16.23	16.47
1951	NASDAQ	IPAR	Thu, Oct 11, 2007	16.47	16.59	16.31	16.36
1950	NASDAQ	IPAR	Wed, Oct 10, 2007	16.59	16.63	16.31	16.44
1949	NASDAQ	IPAR	Tue, Oct 9, 2007	16.92	16.97	16.45	16.66
1948	NASDAQ	IPAR	Mon, Oct 8, 2007	16.67	16.92	16.33	16.92
1947	NASDAQ	IPAR	Fri, Oct 5, 2007	17.46	17.49	16.45	16.63
1946	NASDAQ	IPAR	Thu, Oct 4, 2007	16.87	17.29	16.33	17.27
1945	NASDAQ	IPAR	Wed, Oct 3, 2007	16.17	16.84	16.14	16.77
1944	NASDAQ	IPAR	Tue, Oct 2, 2007	16.38	16.59	15.85	16.35
1943	NASDAQ	IPAR	Mon, Oct 1, 2007	15.75	16.85	15.55	16.39
1942	NASDAQ	IPAR	Fri, Sep 28, 2007	15.96	15.96	15.33	15.78
1941	NASDAQ	IPAR	Thu, Sep 27, 2007	15.59	15.79	15.19	15.79
1940	NASDAQ	IPAR	Wed, Sep 26, 2007	14.98	15.83	14.88	15.55
1939	NASDAQ	IPAR	Tue, Sep 25, 2007	14.71	15.09	14.57	14.94
1938	NASDAQ	IPAR	Mon, Sep 24, 2007	14.68	14.83	14.43	14.74
1937	NASDAQ	IPAR	Fri, Sep 21, 2007	14.92	14.92	14.59	14.67
1936	NASDAQ	IPAR	Thu, Sep 20, 2007	14.85	14.85	14.41	14.78
1935	NASDAQ	IPAR	Wed, Sep 19, 2007	14.30	14.87	14.30	14.83
1934	NASDAQ	IPAR	Tue, Sep 18, 2007	13.87	14.40	13.57	14.20
1933	NASDAQ	IPAR	Mon, Sep 17, 2007	14.02	14.06	13.77	13.85
1932	NASDAQ	IPAR	Fri, Sep 14, 2007	13.93	14.17	13.65	14.09
1931	NASDAQ	IPAR	Thu, Sep 13, 2007	13.93	14.28	13.67	14.01
1930	NASDAQ	IPAR	Wed, Sep 12, 2007	13.87	14.07	13.81	13.85
1929	NASDAQ	IPAR	Tue, Sep 11, 2007	13.81	14.09	13.73	13.89
1928	NASDAQ	IPAR	Mon, Sep 10, 2007	13.90	14.09	13.43	13.67
1927	NASDAQ	IPAR	Fri, Sep 7, 2007	14.15	14.15	13.42	13.87
1926	NASDAQ	IPAR	Thu, Sep 6, 2007	13.81	14.56	13.80	14.27
1925	NASDAQ	IPAR	Wed, Sep 5, 2007	13.59	13.99	13.59	13.85
1924	NASDAQ	IPAR	Tue, Sep 4, 2007	13.81	14.12	13.61	13.85
1923	NASDAQ	IPAR	Fri, Aug 31, 2007	13.78	14.00	13.68	13.84
1922	NASDAQ	IPAR	Thu, Aug 30, 2007	13.90	13.97	13.59	13.66
1921	NASDAQ	IPAR	Wed, Aug 29, 2007	13.91	14.09	13.76	14.02
1920	NASDAQ	IPAR	Tue, Aug 28, 2007	14.04	14.04	13.72	13.84
1919	NASDAQ	IPAR	Mon, Aug 27, 2007	14.19	14.39	14.07	14.11
1918	NASDAQ	IPAR	Fri, Aug 24, 2007	13.97	14.37	13.97	14.20
1917	NASDAQ	IPAR	Thu, Aug 23, 2007	14.55	14.71	13.97	13.98
1916	NASDAQ	IPAR	Wed, Aug 22, 2007	14.36	14.67	14.22	14.45
1915	NASDAQ	IPAR	Tue, Aug 21, 2007	14.45	14.79	14.17	14.28
1914	NASDAQ	IPAR	Mon, Aug 20, 2007	14.72	15.11	14.33	14.54
1913	NASDAQ	IPAR	Fri, Aug 17, 2007	14.72	15.22	14.49	14.71
1912	NASDAQ	IPAR	Thu, Aug 16, 2007	13.92	14.34	13.71	14.27
1911	NASDAQ	IPAR	Wed, Aug 15, 2007	14.11	14.31	13.81	13.83
1910	NASDAQ	IPAR	Tue, Aug 14, 2007	14.67	14.71	14.10	14.19
1909	NASDAQ	IPAR	Mon, Aug 13, 2007	14.93	15.97	14.46	14.74
1908	NASDAQ	IPAR	Fri, Aug 10, 2007	16.21	16.21	14.69	14.89
1907	NASDAQ	IPAR	Thu, Aug 9, 2007	14.10	16.67	14.10	16.35
1906	NASDAQ	IPAR	Wed, Aug 8, 2007	14.23	15.81	14.23	15.21
1905	NASDAQ	IPAR	Tue, Aug 7, 2007	14.05	14.65	14.01	14.27
1904	NASDAQ	IPAR	Mon, Aug 6, 2007	13.93	14.34	13.73	14.17
1903	NASDAQ	IPAR	Fri, Aug 3, 2007	14.43	14.53	13.79	14.02
1902	NASDAQ	IPAR	Thu, Aug 2, 2007	14.60	14.63	14.03	14.46
1901	NASDAQ	IPAR	Wed, Aug 1, 2007	14.67	14.79	14.17	14.55
1900	NASDAQ	IPAR	Tue, Jul 31, 2007	14.79	14.93	14.51	14.61
1899	NASDAQ	IPAR	Mon, Jul 30, 2007	14.73	14.90	14.60	14.75
1898	NASDAQ	IPAR	Fri, Jul 27, 2007	14.67	14.81	14.33	14.79
1897	NASDAQ	IPAR	Thu, Jul 26, 2007	14.87	15.12	14.48	14.71
1896	NASDAQ	IPAR	Wed, Jul 25, 2007	16.12	16.41	14.63	14.92
1895	NASDAQ	IPAR	Tue, Jul 24, 2007	17.64	17.69	17.33	17.42
1894	NASDAQ	IPAR	Mon, Jul 23, 2007	17.24	18.03	17.24	17.68
1893	NASDAQ	IPAR	Fri, Jul 20, 2007	17.06	17.63	17.00	17.27
1892	NASDAQ	IPAR	Thu, Jul 19, 2007	17.26	17.36	17.00	17.10
1891	NASDAQ	IPAR	Wed, Jul 18, 2007	16.91	17.29	16.91	17.27
1890	NASDAQ	IPAR	Tue, Jul 17, 2007	16.97	17.29	16.94	17.00
1889	NASDAQ	IPAR	Mon, Jul 16, 2007	17.00	17.00	16.83	16.91
1888	NASDAQ	IPAR	Fri, Jul 13, 2007	17.28	17.41	16.93	17.01
1887	NASDAQ	IPAR	Thu, Jul 12, 2007	16.99	17.50	16.93	17.36
1886	NASDAQ	IPAR	Wed, Jul 11, 2007	16.67	16.97	16.41	16.95
1885	NASDAQ	IPAR	Tue, Jul 10, 2007	17.19	17.29	16.47	16.57
1884	NASDAQ	IPAR	Mon, Jul 9, 2007	17.31	17.46	17.25	17.27
1883	NASDAQ	IPAR	Fri, Jul 6, 2007	17.25	17.45	16.99	17.33
1882	NASDAQ	IPAR	Thu, Jul 5, 2007	18.10	18.10	17.24	17.31
1881	NASDAQ	IPAR	Tue, Jul 3, 2007	17.69	18.07	17.67	18.04
1880	NASDAQ	IPAR	Mon, Jul 2, 2007	17.79	18.21	17.65	17.74
1879	NASDAQ	IPAR	Fri, Jun 29, 2007	18.39	18.39	17.63	17.75
1878	NASDAQ	IPAR	Thu, Jun 28, 2007	17.53	18.57	17.45	18.31
1877	NASDAQ	IPAR	Wed, Jun 27, 2007	16.73	17.61	16.69	17.56
1876	NASDAQ	IPAR	Tue, Jun 26, 2007	17.67	17.70	17.00	17.03
1875	NASDAQ	IPAR	Mon, Jun 25, 2007	17.51	17.67	17.25	17.59
1874	NASDAQ	IPAR	Fri, Jun 22, 2007	18.03	18.03	17.57	17.57
1873	NASDAQ	IPAR	Thu, Jun 21, 2007	17.67	18.11	17.58	18.00
1872	NASDAQ	IPAR	Wed, Jun 20, 2007	18.73	18.73	17.68	17.68
1871	NASDAQ	IPAR	Tue, Jun 19, 2007	18.91	18.93	18.54	18.72
1870	NASDAQ	IPAR	Mon, Jun 18, 2007	18.59	19.09	18.33	18.98
1869	NASDAQ	IPAR	Fri, Jun 15, 2007	19.17	19.34	18.62	18.65
1868	NASDAQ	IPAR	Thu, Jun 14, 2007	19.11	19.33	18.77	18.94
1867	NASDAQ	IPAR	Wed, Jun 13, 2007	17.96	19.17	17.93	19.15
1866	NASDAQ	IPAR	Tue, Jun 12, 2007	18.49	18.50	17.59	17.94
1865	NASDAQ	IPAR	Mon, Jun 11, 2007	18.24	18.47	17.97	18.46
1864	NASDAQ	IPAR	Fri, Jun 8, 2007	18.31	18.36	17.92	18.31
1863	NASDAQ	IPAR	Thu, Jun 7, 2007	17.93	18.57	17.92	18.31
1862	NASDAQ	IPAR	Wed, Jun 6, 2007	18.30	18.30	17.50	17.77
1861	NASDAQ	IPAR	Tue, Jun 5, 2007	18.46	18.50	18.17	18.33
1860	NASDAQ	IPAR	Mon, Jun 4, 2007	18.29	18.67	18.15	18.55
1859	NASDAQ	IPAR	Fri, Jun 1, 2007	17.81	18.47	17.81	18.47
1858	NASDAQ	IPAR	Thu, May 31, 2007	17.67	17.89	17.55	17.70
1857	NASDAQ	IPAR	Wed, May 30, 2007	17.88	18.10	17.61	17.67
1856	NASDAQ	IPAR	Tue, May 29, 2007	18.05	18.16	17.85	17.99
1855	NASDAQ	IPAR	Fri, May 25, 2007	18.32	18.79	17.94	18.02
1854	NASDAQ	IPAR	Thu, May 24, 2007	18.49	18.53	17.79	18.27
1853	NASDAQ	IPAR	Wed, May 23, 2007	18.54	18.67	18.47	18.55
1852	NASDAQ	IPAR	Tue, May 22, 2007	18.21	18.55	18.21	18.49
1851	NASDAQ	IPAR	Mon, May 21, 2007	18.08	18.53	18.08	18.27
1850	NASDAQ	IPAR	Fri, May 18, 2007	18.05	18.12	17.95	18.05
1849	NASDAQ	IPAR	Thu, May 17, 2007	17.98	18.07	17.95	18.00
1848	NASDAQ	IPAR	Wed, May 16, 2007	18.03	18.10	17.98	18.00
1847	NASDAQ	IPAR	Tue, May 15, 2007	18.03	18.24	17.95	17.99
1846	NASDAQ	IPAR	Mon, May 14, 2007	18.07	18.28	17.97	18.01
1845	NASDAQ	IPAR	Fri, May 11, 2007	17.95	18.42	17.65	18.05
1844	NASDAQ	IPAR	Thu, May 10, 2007	17.17	19.45	16.99	18.06
1843	NASDAQ	IPAR	Wed, May 9, 2007	15.87	15.93	15.28	15.93
1842	NASDAQ	IPAR	Tue, May 8, 2007	15.57	15.99	15.50	15.97
1841	NASDAQ	IPAR	Mon, May 7, 2007	15.35	15.76	15.33	15.69
1840	NASDAQ	IPAR	Fri, May 4, 2007	15.65	15.65	15.33	15.39
1839	NASDAQ	IPAR	Thu, May 3, 2007	15.35	15.94	15.27	15.65
1838	NASDAQ	IPAR	Wed, May 2, 2007	15.35	15.37	15.21	15.37
1837	NASDAQ	IPAR	Tue, May 1, 2007	15.35	15.42	15.13	15.40
1836	NASDAQ	IPAR	Mon, Apr 30, 2007	15.43	15.47	15.31	15.35
1835	NASDAQ	IPAR	Fri, Apr 27, 2007	15.37	15.45	15.19	15.42
1834	NASDAQ	IPAR	Thu, Apr 26, 2007	15.35	15.51	15.33	15.49
1833	NASDAQ	IPAR	Wed, Apr 25, 2007	15.36	15.47	15.30	15.39
1832	NASDAQ	IPAR	Tue, Apr 24, 2007	15.33	15.53	15.29	15.29
1831	NASDAQ	IPAR	Mon, Apr 23, 2007	15.55	15.64	15.33	15.40
1830	NASDAQ	IPAR	Fri, Apr 20, 2007	14.50	15.69	14.50	15.64
1829	NASDAQ	IPAR	Thu, Apr 19, 2007	14.32	14.54	14.12	14.39
1828	NASDAQ	IPAR	Wed, Apr 18, 2007	14.39	14.49	14.31	14.41
1827	NASDAQ	IPAR	Tue, Apr 17, 2007	14.48	14.53	14.30	14.42
1826	NASDAQ	IPAR	Mon, Apr 16, 2007	14.44	14.53	14.27	14.49
1825	NASDAQ	IPAR	Fri, Apr 13, 2007	14.38	14.49	14.13	14.40
1824	NASDAQ	IPAR	Thu, Apr 12, 2007	14.13	14.50	14.12	14.37
1823	NASDAQ	IPAR	Wed, Apr 11, 2007	14.32	14.32	14.08	14.12
1822	NASDAQ	IPAR	Tue, Apr 10, 2007	13.75	14.38	13.75	14.31
1821	NASDAQ	IPAR	Mon, Apr 9, 2007	13.78	13.85	13.70	13.72
1820	NASDAQ	IPAR	Thu, Apr 5, 2007	13.76	13.91	13.70	13.79
1819	NASDAQ	IPAR	Wed, Apr 4, 2007	14.06	14.06	13.77	13.82
1818	NASDAQ	IPAR	Tue, Apr 3, 2007	13.72	14.07	13.72	14.03
1817	NASDAQ	IPAR	Mon, Apr 2, 2007	14.03	14.03	13.63	13.69
1816	NASDAQ	IPAR	Fri, Mar 30, 2007	13.69	14.13	13.67	14.00
1815	NASDAQ	IPAR	Thu, Mar 29, 2007	13.84	13.84	13.67	13.67
1814	NASDAQ	IPAR	Wed, Mar 28, 2007	13.87	13.87	13.54	13.75
1813	NASDAQ	IPAR	Tue, Mar 27, 2007	13.72	14.05	13.67	13.97
1812	NASDAQ	IPAR	Mon, Mar 26, 2007	13.85	13.89	13.71	13.78
1811	NASDAQ	IPAR	Fri, Mar 23, 2007	13.80	13.96	13.68	13.81
1810	NASDAQ	IPAR	Thu, Mar 22, 2007	13.96	13.97	13.61	13.76
1809	NASDAQ	IPAR	Wed, Mar 21, 2007	13.27	13.94	13.27	13.94
1808	NASDAQ	IPAR	Tue, Mar 20, 2007	13.25	13.40	13.10	13.33
1807	NASDAQ	IPAR	Mon, Mar 19, 2007	13.24	13.43	13.23	13.29
1806	NASDAQ	IPAR	Fri, Mar 16, 2007	13.31	13.31	13.09	13.15
1805	NASDAQ	IPAR	Thu, Mar 15, 2007	13.03	13.33	12.98	13.33
1804	NASDAQ	IPAR	Wed, Mar 14, 2007	12.83	13.08	12.66	13.05
1803	NASDAQ	IPAR	Tue, Mar 13, 2007	13.88	14.19	12.85	12.87
1802	NASDAQ	IPAR	Mon, Mar 12, 2007	13.33	13.67	13.29	13.64
1801	NASDAQ	IPAR	Fri, Mar 9, 2007	13.23	13.33	13.11	13.27
1800	NASDAQ	IPAR	Thu, Mar 8, 2007	12.78	13.07	12.51	13.07
1799	NASDAQ	IPAR	Wed, Mar 7, 2007	12.71	12.85	12.51	12.73
1798	NASDAQ	IPAR	Tue, Mar 6, 2007	12.25	12.83	12.13	12.70
1797	NASDAQ	IPAR	Mon, Mar 5, 2007	12.67	12.67	12.06	12.11
1796	NASDAQ	IPAR	Fri, Mar 2, 2007	12.89	12.93	12.71	12.73
1795	NASDAQ	IPAR	Thu, Mar 1, 2007	12.68	12.95	12.51	12.95
1794	NASDAQ	IPAR	Wed, Feb 28, 2007	12.87	12.97	12.57	12.87
1793	NASDAQ	IPAR	Tue, Feb 27, 2007	13.19	13.33	12.87	12.89
1792	NASDAQ	IPAR	Mon, Feb 26, 2007	13.20	13.48	13.14	13.40
1791	NASDAQ	IPAR	Fri, Feb 23, 2007	13.30	13.30	12.99	13.20
1790	NASDAQ	IPAR	Thu, Feb 22, 2007	12.93	13.37	12.93	13.34
1789	NASDAQ	IPAR	Wed, Feb 21, 2007	12.95	13.01	12.90	12.99
1788	NASDAQ	IPAR	Tue, Feb 20, 2007	13.24	13.24	12.90	13.02
1787	NASDAQ	IPAR	Fri, Feb 16, 2007	13.23	13.23	13.13	13.22
1786	NASDAQ	IPAR	Thu, Feb 15, 2007	12.79	13.30	12.79	13.21
1785	NASDAQ	IPAR	Wed, Feb 14, 2007	13.27	13.27	12.72	12.72
1784	NASDAQ	IPAR	Tue, Feb 13, 2007	13.09	13.40	12.99	13.28
1783	NASDAQ	IPAR	Mon, Feb 12, 2007	13.01	13.01	12.84	12.96
1782	NASDAQ	IPAR	Fri, Feb 9, 2007	13.06	13.28	12.91	12.94
1781	NASDAQ	IPAR	Thu, Feb 8, 2007	13.18	13.24	13.01	13.09
1780	NASDAQ	IPAR	Wed, Feb 7, 2007	13.28	13.28	13.01	13.18
1779	NASDAQ	IPAR	Tue, Feb 6, 2007	13.27	13.31	13.19	13.29
1778	NASDAQ	IPAR	Mon, Feb 5, 2007	13.07	13.33	13.00	13.27
1777	NASDAQ	IPAR	Fri, Feb 2, 2007	13.37	13.45	13.09	13.11
1776	NASDAQ	IPAR	Thu, Feb 1, 2007	13.27	13.41	13.05	13.35
1775	NASDAQ	IPAR	Wed, Jan 31, 2007	12.93	13.34	12.90	13.28
1774	NASDAQ	IPAR	Tue, Jan 30, 2007	12.92	12.97	12.85	12.97
1773	NASDAQ	IPAR	Mon, Jan 29, 2007	12.98	12.99	12.85	12.98
1772	NASDAQ	IPAR	Fri, Jan 26, 2007	13.04	13.10	12.91	12.96
1771	NASDAQ	IPAR	Thu, Jan 25, 2007	13.21	13.27	12.97	13.05
1770	NASDAQ	IPAR	Wed, Jan 24, 2007	12.80	13.41	12.64	13.15
1769	NASDAQ	IPAR	Tue, Jan 23, 2007	12.12	12.51	11.83	12.59
1768	NASDAQ	IPAR	Mon, Jan 22, 2007	12.79	12.79	12.21	12.21
1767	NASDAQ	IPAR	Fri, Jan 19, 2007	12.37	12.82	12.27	12.82
1766	NASDAQ	IPAR	Thu, Jan 18, 2007	12.63	12.76	12.38	12.39
1765	NASDAQ	IPAR	Wed, Jan 17, 2007	12.80	12.83	12.53	12.69
1764	NASDAQ	IPAR	Tue, Jan 16, 2007	12.87	13.25	12.79	12.81
1763	NASDAQ	IPAR	Fri, Jan 12, 2007	12.64	12.83	12.51	12.83
1762	NASDAQ	IPAR	Thu, Jan 11, 2007	12.20	12.71	12.07	12.69
1761	NASDAQ	IPAR	Wed, Jan 10, 2007	12.20	12.20	11.95	12.16
1760	NASDAQ	IPAR	Tue, Jan 9, 2007	12.42	12.49	12.07	12.20
1759	NASDAQ	IPAR	Mon, Jan 8, 2007	12.46	12.61	12.34	12.45
1758	NASDAQ	IPAR	Fri, Jan 5, 2007	12.61	12.65	12.40	12.43
1757	NASDAQ	IPAR	Thu, Jan 4, 2007	12.66	12.93	12.61	12.65
1756	NASDAQ	IPAR	Wed, Jan 3, 2007	12.89	13.07	12.64	12.70
1755	NASDAQ	IPAR	Fri, Dec 29, 2006	12.91	13.19	12.73	12.79
1754	NASDAQ	IPAR	Thu, Dec 28, 2006	13.19	13.21	12.84	12.90
1753	NASDAQ	IPAR	Wed, Dec 27, 2006	13.35	13.41	13.12	13.25
1752	NASDAQ	IPAR	Tue, Dec 26, 2006	13.37	13.51	13.23	13.40
1751	NASDAQ	IPAR	Fri, Dec 22, 2006	13.25	13.49	13.07	13.33
1750	NASDAQ	IPAR	Thu, Dec 21, 2006	13.09	13.25	13.01	13.21
1749	NASDAQ	IPAR	Wed, Dec 20, 2006	12.96	13.06	12.96	13.03
1748	NASDAQ	IPAR	Tue, Dec 19, 2006	12.94	13.00	12.91	12.97
1747	NASDAQ	IPAR	Mon, Dec 18, 2006	12.87	13.07	12.80	12.93
1746	NASDAQ	IPAR	Fri, Dec 15, 2006	13.17	13.27	12.93	12.94
1745	NASDAQ	IPAR	Thu, Dec 14, 2006	12.81	13.19	12.81	13.10
1744	NASDAQ	IPAR	Wed, Dec 13, 2006	13.42	13.47	12.81	12.85
1743	NASDAQ	IPAR	Tue, Dec 12, 2006	13.28	13.43	13.15	13.35
1742	NASDAQ	IPAR	Mon, Dec 11, 2006	13.10	13.27	13.09	13.24
1741	NASDAQ	IPAR	Fri, Dec 8, 2006	13.32	13.32	13.08	13.09
1740	NASDAQ	IPAR	Thu, Dec 7, 2006	13.53	13.53	12.93	12.93
1739	NASDAQ	IPAR	Wed, Dec 6, 2006	13.69	13.73	13.28	13.54
1738	NASDAQ	IPAR	Tue, Dec 5, 2006	13.47	13.73	13.40	13.73
1737	NASDAQ	IPAR	Mon, Dec 4, 2006	13.57	13.57	13.37	13.49
1736	NASDAQ	IPAR	Fri, Dec 1, 2006	13.49	13.54	13.40	13.52
1735	NASDAQ	IPAR	Thu, Nov 30, 2006	13.52	13.59	13.34	13.44
1734	NASDAQ	IPAR	Wed, Nov 29, 2006	13.65	13.72	13.29	13.48
1733	NASDAQ	IPAR	Tue, Nov 28, 2006	13.37	13.73	13.21	13.66
1732	NASDAQ	IPAR	Mon, Nov 27, 2006	13.92	13.92	13.33	13.55
1731	NASDAQ	IPAR	Fri, Nov 24, 2006	13.77	14.00	13.77	13.99
1730	NASDAQ	IPAR	Wed, Nov 22, 2006	14.00	14.00	13.77	13.87
1729	NASDAQ	IPAR	Tue, Nov 21, 2006	14.05	14.17	13.93	13.99
1728	NASDAQ	IPAR	Mon, Nov 20, 2006	14.05	14.18	13.93	14.07
1727	NASDAQ	IPAR	Fri, Nov 17, 2006	14.40	14.51	13.95	14.00
1726	NASDAQ	IPAR	Thu, Nov 16, 2006	14.06	14.50	14.06	14.44
1725	NASDAQ	IPAR	Wed, Nov 15, 2006	14.23	14.25	14.08	14.15
1724	NASDAQ	IPAR	Tue, Nov 14, 2006	14.03	14.33	14.02	14.23
1723	NASDAQ	IPAR	Mon, Nov 13, 2006	14.01	14.09	13.74	13.98
1722	NASDAQ	IPAR	Fri, Nov 10, 2006	13.45	14.11	13.43	14.05
1721	NASDAQ	IPAR	Thu, Nov 9, 2006	13.57	13.57	12.79	13.38
1720	NASDAQ	IPAR	Wed, Nov 8, 2006	13.60	13.84	13.41	13.63
1719	NASDAQ	IPAR	Tue, Nov 7, 2006	13.52	13.91	13.35	13.58
1718	NASDAQ	IPAR	Mon, Nov 6, 2006	13.93	13.93	13.25	13.60
1717	NASDAQ	IPAR	Fri, Nov 3, 2006	14.00	14.07	13.51	13.85
1716	NASDAQ	IPAR	Thu, Nov 2, 2006	13.09	14.13	13.09	14.05
1715	NASDAQ	IPAR	Wed, Nov 1, 2006	13.29	13.33	13.09	13.19
1714	NASDAQ	IPAR	Tue, Oct 31, 2006	13.15	13.20	12.85	13.09
1713	NASDAQ	IPAR	Mon, Oct 30, 2006	12.89	13.29	12.73	13.22
1712	NASDAQ	IPAR	Fri, Oct 27, 2006	13.17	13.21	13.03	13.05
1711	NASDAQ	IPAR	Thu, Oct 26, 2006	12.77	13.26	12.77	13.23
1710	NASDAQ	IPAR	Wed, Oct 25, 2006	12.63	12.91	12.63	12.71
1709	NASDAQ	IPAR	Tue, Oct 24, 2006	12.69	12.71	12.37	12.67
1708	NASDAQ	IPAR	Mon, Oct 23, 2006	12.87	12.94	12.62	12.68
1707	NASDAQ	IPAR	Fri, Oct 20, 2006	12.95	13.03	12.79	12.86
1706	NASDAQ	IPAR	Thu, Oct 19, 2006	12.81	13.01	12.74	12.90
1705	NASDAQ	IPAR	Wed, Oct 18, 2006	12.93	13.30	12.83	12.85
1704	NASDAQ	IPAR	Tue, Oct 17, 2006	12.32	12.42	12.24	12.33
1703	NASDAQ	IPAR	Mon, Oct 16, 2006	12.37	12.44	12.23	12.41
1702	NASDAQ	IPAR	Fri, Oct 13, 2006	12.57	12.57	12.33	12.37
1701	NASDAQ	IPAR	Thu, Oct 12, 2006	12.50	12.79	12.50	12.60
1700	NASDAQ	IPAR	Wed, Oct 11, 2006	12.39	12.58	12.35	12.42
1699	NASDAQ	IPAR	Tue, Oct 10, 2006	12.35	12.50	12.31	12.39
1698	NASDAQ	IPAR	Mon, Oct 9, 2006	12.37	12.43	12.11	12.41
1697	NASDAQ	IPAR	Fri, Oct 6, 2006	12.47	12.55	12.37	12.46
1696	NASDAQ	IPAR	Thu, Oct 5, 2006	12.65	12.89	12.45	12.53
1695	NASDAQ	IPAR	Wed, Oct 4, 2006	12.33	12.73	12.33	12.69
1694	NASDAQ	IPAR	Tue, Oct 3, 2006	12.26	12.48	11.75	12.34
1693	NASDAQ	IPAR	Mon, Oct 2, 2006	12.68	12.68	12.27	12.44
1692	NASDAQ	IPAR	Fri, Sep 29, 2006	12.79	12.89	12.67	12.69
1691	NASDAQ	IPAR	Thu, Sep 28, 2006	13.04	13.04	12.69	12.81
1690	NASDAQ	IPAR	Wed, Sep 27, 2006	12.82	12.99	12.75	12.85
1689	NASDAQ	IPAR	Tue, Sep 26, 2006	12.87	12.96	12.73	12.86
1688	NASDAQ	IPAR	Mon, Sep 25, 2006	12.74	12.84	12.44	12.82
1687	NASDAQ	IPAR	Fri, Sep 22, 2006	12.75	12.86	12.67	12.80
1686	NASDAQ	IPAR	Thu, Sep 21, 2006	12.54	12.84	12.53	12.83
1685	NASDAQ	IPAR	Wed, Sep 20, 2006	12.50	12.67	12.43	12.53
1684	NASDAQ	IPAR	Tue, Sep 19, 2006	12.35	12.49	12.21	12.49
1683	NASDAQ	IPAR	Mon, Sep 18, 2006	12.40	12.43	11.87	12.43
1682	NASDAQ	IPAR	Fri, Sep 15, 2006	12.20	12.47	12.09	12.47
1681	NASDAQ	IPAR	Thu, Sep 14, 2006	12.36	12.36	12.01	12.17
1680	NASDAQ	IPAR	Wed, Sep 13, 2006	11.91	12.37	11.83	12.31
1679	NASDAQ	IPAR	Tue, Sep 12, 2006	11.68	11.89	11.45	11.87
1678	NASDAQ	IPAR	Mon, Sep 11, 2006	11.37	11.69	11.33	11.63
1677	NASDAQ	IPAR	Fri, Sep 8, 2006	11.14	11.59	11.14	11.45
1676	NASDAQ	IPAR	Thu, Sep 7, 2006	10.99	11.06	10.93	11.00
1675	NASDAQ	IPAR	Wed, Sep 6, 2006	10.95	11.13	10.77	10.99
1674	NASDAQ	IPAR	Tue, Sep 5, 2006	10.59	11.20	10.50	11.01
1673	NASDAQ	IPAR	Fri, Sep 1, 2006	10.98	10.98	10.56	10.56
1672	NASDAQ	IPAR	Thu, Aug 31, 2006	11.25	11.25	10.72	10.82
1671	NASDAQ	IPAR	Wed, Aug 30, 2006	10.87	11.21	10.87	11.20
1670	NASDAQ	IPAR	Tue, Aug 29, 2006	10.88	11.04	10.74	10.89
1669	NASDAQ	IPAR	Mon, Aug 28, 2006	10.81	10.85	10.51	10.83
1668	NASDAQ	IPAR	Fri, Aug 25, 2006	10.75	11.03	10.75	10.77
1667	NASDAQ	IPAR	Thu, Aug 24, 2006	11.05	11.05	10.75	10.81
1666	NASDAQ	IPAR	Wed, Aug 23, 2006	11.09	11.09	10.96	11.00
1665	NASDAQ	IPAR	Tue, Aug 22, 2006	11.22	11.22	10.97	11.03
1664	NASDAQ	IPAR	Mon, Aug 21, 2006	11.55	11.73	11.03	11.19
1663	NASDAQ	IPAR	Fri, Aug 18, 2006	11.58	11.64	11.39	11.53
1662	NASDAQ	IPAR	Thu, Aug 17, 2006	11.67	11.69	11.40	11.51
1661	NASDAQ	IPAR	Wed, Aug 16, 2006	11.85	12.00	11.58	11.65
1660	NASDAQ	IPAR	Tue, Aug 15, 2006	11.71	11.83	11.61	11.76
1659	NASDAQ	IPAR	Mon, Aug 14, 2006	11.61	11.83	11.47	11.57
1658	NASDAQ	IPAR	Fri, Aug 11, 2006	11.77	11.85	11.40	11.52
1657	NASDAQ	IPAR	Thu, Aug 10, 2006	11.63	12.91	11.51	11.75
1656	NASDAQ	IPAR	Wed, Aug 9, 2006	12.00	12.34	11.73	12.10
1655	NASDAQ	IPAR	Tue, Aug 8, 2006	12.71	12.75	11.83	11.83
1654	NASDAQ	IPAR	Mon, Aug 7, 2006	12.80	13.03	12.52	12.58
1653	NASDAQ	IPAR	Fri, Aug 4, 2006	12.80	12.91	12.46	12.91
1652	NASDAQ	IPAR	Thu, Aug 3, 2006	11.91	12.71	11.91	12.69
1651	NASDAQ	IPAR	Wed, Aug 2, 2006	12.17	12.25	11.95	11.95
1650	NASDAQ	IPAR	Tue, Aug 1, 2006	12.13	12.40	11.81	12.10
1649	NASDAQ	IPAR	Mon, Jul 31, 2006	12.69	12.69	12.07	12.17
1648	NASDAQ	IPAR	Fri, Jul 28, 2006	12.16	12.83	12.00	12.73
1647	NASDAQ	IPAR	Thu, Jul 27, 2006	12.00	12.09	11.97	12.07
1646	NASDAQ	IPAR	Wed, Jul 26, 2006	11.85	11.97	11.53	11.88
1645	NASDAQ	IPAR	Tue, Jul 25, 2006	11.61	11.93	11.61	11.82
1644	NASDAQ	IPAR	Mon, Jul 24, 2006	11.20	11.59	11.20	11.55
1643	NASDAQ	IPAR	Fri, Jul 21, 2006	10.97	11.20	10.91	11.14
1642	NASDAQ	IPAR	Thu, Jul 20, 2006	11.21	11.21	10.93	10.95
1641	NASDAQ	IPAR	Wed, Jul 19, 2006	10.75	11.19	10.75	11.16
1640	NASDAQ	IPAR	Tue, Jul 18, 2006	11.05	11.15	10.70	10.73
1639	NASDAQ	IPAR	Mon, Jul 17, 2006	11.51	11.56	10.90	10.97
1638	NASDAQ	IPAR	Fri, Jul 14, 2006	11.53	11.74	11.39	11.47
1637	NASDAQ	IPAR	Thu, Jul 13, 2006	11.43	11.55	11.06	11.42
1636	NASDAQ	IPAR	Wed, Jul 12, 2006	11.71	11.77	11.43	11.45
1635	NASDAQ	IPAR	Tue, Jul 11, 2006	11.77	11.78	11.37	11.70
1634	NASDAQ	IPAR	Mon, Jul 10, 2006	11.57	11.82	11.43	11.76
1633	NASDAQ	IPAR	Fri, Jul 7, 2006	11.33	11.61	11.31	11.51
1632	NASDAQ	IPAR	Thu, Jul 6, 2006	11.42	11.59	11.23	11.33
1631	NASDAQ	IPAR	Wed, Jul 5, 2006	11.57	11.57	11.31	11.37
1630	NASDAQ	IPAR	Mon, Jul 3, 2006	11.53	11.67	11.43	11.67
1629	NASDAQ	IPAR	Fri, Jun 30, 2006	11.49	11.65	11.26	11.48
1628	NASDAQ	IPAR	Thu, Jun 29, 2006	11.45	11.67	11.21	11.43
1627	NASDAQ	IPAR	Wed, Jun 28, 2006	11.55	11.59	11.27	11.50
1626	NASDAQ	IPAR	Tue, Jun 27, 2006	11.38	11.56	11.33	11.47
1625	NASDAQ	IPAR	Mon, Jun 26, 2006	11.09	11.79	11.09	11.34
1624	NASDAQ	IPAR	Fri, Jun 23, 2006	11.25	11.38	11.01	11.05
1623	NASDAQ	IPAR	Thu, Jun 22, 2006	10.95	11.32	10.26	11.17
1622	NASDAQ	IPAR	Wed, Jun 21, 2006	11.16	11.25	10.96	10.96
1621	NASDAQ	IPAR	Tue, Jun 20, 2006	11.12	11.25	11.01	11.11
1620	NASDAQ	IPAR	Mon, Jun 19, 2006	10.97	11.15	10.87	11.07
1619	NASDAQ	IPAR	Fri, Jun 16, 2006	11.20	11.25	10.95	10.96
1618	NASDAQ	IPAR	Thu, Jun 15, 2006	11.15	11.27	11.12	11.22
1617	NASDAQ	IPAR	Wed, Jun 14, 2006	11.05	11.33	11.00	11.09
1616	NASDAQ	IPAR	Tue, Jun 13, 2006	11.45	11.59	10.82	11.05
1615	NASDAQ	IPAR	Mon, Jun 12, 2006	11.65	11.80	11.59	11.59
1614	NASDAQ	IPAR	Fri, Jun 9, 2006	11.77	11.81	11.61	11.67
1613	NASDAQ	IPAR	Thu, Jun 8, 2006	11.69	11.89	11.51	11.70
1612	NASDAQ	IPAR	Wed, Jun 7, 2006	11.50	12.28	11.50	11.69
1611	NASDAQ	IPAR	Tue, Jun 6, 2006	11.45	11.53	11.21	11.47
1610	NASDAQ	IPAR	Mon, Jun 5, 2006	11.74	11.79	11.29	11.38
1609	NASDAQ	IPAR	Fri, Jun 2, 2006	12.08	12.08	11.53	11.73
1608	NASDAQ	IPAR	Thu, Jun 1, 2006	11.97	12.01	11.86	12.01
1607	NASDAQ	IPAR	Wed, May 31, 2006	12.07	12.19	11.80	11.94
1606	NASDAQ	IPAR	Tue, May 30, 2006	12.13	12.18	12.00	12.04
1605	NASDAQ	IPAR	Fri, May 26, 2006	12.05	12.24	12.01	12.13
1604	NASDAQ	IPAR	Thu, May 25, 2006	12.09	12.20	11.94	12.07
1603	NASDAQ	IPAR	Wed, May 24, 2006	12.19	12.41	11.87	12.06
1602	NASDAQ	IPAR	Tue, May 23, 2006	12.34	12.67	12.09	12.23
1601	NASDAQ	IPAR	Mon, May 22, 2006	12.39	12.41	12.23	12.32
1600	NASDAQ	IPAR	Fri, May 19, 2006	12.51	12.61	12.17	12.41
1599	NASDAQ	IPAR	Thu, May 18, 2006	12.50	12.78	12.29	12.49
1598	NASDAQ	IPAR	Wed, May 17, 2006	12.47	12.65	12.17	12.50
1597	NASDAQ	IPAR	Tue, May 16, 2006	12.87	12.87	12.50	12.58
1596	NASDAQ	IPAR	Mon, May 15, 2006	12.40	13.00	12.31	12.87
1595	NASDAQ	IPAR	Fri, May 12, 2006	12.15	12.63	12.01	12.45
1594	NASDAQ	IPAR	Thu, May 11, 2006	12.61	12.77	11.87	12.31
1593	NASDAQ	IPAR	Wed, May 10, 2006	13.00	13.00	12.56	12.74
1592	NASDAQ	IPAR	Tue, May 9, 2006	12.93	13.01	12.73	12.96
1591	NASDAQ	IPAR	Mon, May 8, 2006	12.85	13.08	12.83	12.93
1590	NASDAQ	IPAR	Fri, May 5, 2006	12.71	13.14	12.71	12.95
1589	NASDAQ	IPAR	Thu, May 4, 2006	12.67	12.96	12.45	12.69
1588	NASDAQ	IPAR	Wed, May 3, 2006	12.72	12.78	12.60	12.64
1587	NASDAQ	IPAR	Tue, May 2, 2006	12.77	12.99	12.77	12.77
1586	NASDAQ	IPAR	Mon, May 1, 2006	12.62	12.92	12.44	12.74
1585	NASDAQ	IPAR	Fri, Apr 28, 2006	12.82	12.82	12.35	12.63
1584	NASDAQ	IPAR	Thu, Apr 27, 2006	12.66	12.93	12.46	12.75
1583	NASDAQ	IPAR	Wed, Apr 26, 2006	12.44	12.78	12.44	12.75
1582	NASDAQ	IPAR	Tue, Apr 25, 2006	12.27	12.63	12.12	12.58
1581	NASDAQ	IPAR	Mon, Apr 24, 2006	12.57	12.59	12.27	12.30
1580	NASDAQ	IPAR	Fri, Apr 21, 2006	12.38	12.73	12.27	12.49
1579	NASDAQ	IPAR	Thu, Apr 20, 2006	12.27	12.50	12.24	12.33
1578	NASDAQ	IPAR	Wed, Apr 19, 2006	12.53	12.57	12.17	12.27
1577	NASDAQ	IPAR	Tue, Apr 18, 2006	12.69	12.80	12.41	12.50
1576	NASDAQ	IPAR	Mon, Apr 17, 2006	12.81	12.99	12.69	12.71
1575	NASDAQ	IPAR	Thu, Apr 13, 2006	12.82	12.89	12.81	12.84
1574	NASDAQ	IPAR	Wed, Apr 12, 2006	12.75	12.95	12.53	12.83
1573	NASDAQ	IPAR	Tue, Apr 11, 2006	12.76	12.96	12.67	12.80
1572	NASDAQ	IPAR	Mon, Apr 10, 2006	12.91	13.26	12.67	12.75
1571	NASDAQ	IPAR	Fri, Apr 7, 2006	13.23	13.29	12.84	12.99
1570	NASDAQ	IPAR	Thu, Apr 6, 2006	13.22	13.33	13.03	13.13
1569	NASDAQ	IPAR	Wed, Apr 5, 2006	12.67	13.17	12.61	13.14
1568	NASDAQ	IPAR	Tue, Apr 4, 2006	12.75	12.75	12.43	12.57
1567	NASDAQ	IPAR	Mon, Apr 3, 2006	13.27	13.33	12.75	12.80
1566	NASDAQ	IPAR	Fri, Mar 31, 2006	13.11	13.59	13.11	13.29
1565	NASDAQ	IPAR	Thu, Mar 30, 2006	13.27	13.42	13.02	13.17
1564	NASDAQ	IPAR	Wed, Mar 29, 2006	12.63	13.41	12.57	13.20
1563	NASDAQ	IPAR	Tue, Mar 28, 2006	12.48	12.77	12.43	12.67
1562	NASDAQ	IPAR	Mon, Mar 27, 2006	11.85	12.66	11.85	12.54
1561	NASDAQ	IPAR	Fri, Mar 24, 2006	12.03	12.07	11.86	11.89
1560	NASDAQ	IPAR	Thu, Mar 23, 2006	12.17	12.20	11.99	12.00
1559	NASDAQ	IPAR	Wed, Mar 22, 2006	12.06	12.26	11.58	12.14
1558	NASDAQ	IPAR	Tue, Mar 21, 2006	12.22	12.43	11.97	12.03
1557	NASDAQ	IPAR	Mon, Mar 20, 2006	12.47	12.50	12.22	12.27
1556	NASDAQ	IPAR	Fri, Mar 17, 2006	12.52	12.60	12.39	12.41
1555	NASDAQ	IPAR	Thu, Mar 16, 2006	12.58	12.63	12.22	12.49
1554	NASDAQ	IPAR	Wed, Mar 15, 2006	12.71	12.71	12.45	12.60
1553	NASDAQ	IPAR	Tue, Mar 14, 2006	12.59	12.72	12.45	12.69
1552	NASDAQ	IPAR	Mon, Mar 13, 2006	12.61	12.79	12.46	12.63
1551	NASDAQ	IPAR	Fri, Mar 10, 2006	12.57	12.65	12.47	12.62
1550	NASDAQ	IPAR	Thu, Mar 9, 2006	12.00	12.61	11.76	12.57
1549	NASDAQ	IPAR	Wed, Mar 8, 2006	11.87	12.61	11.85	12.45
1548	NASDAQ	IPAR	Tue, Mar 7, 2006	11.72	11.84	11.39	11.83
1547	NASDAQ	IPAR	Mon, Mar 6, 2006	11.40	11.89	11.40	11.86
1546	NASDAQ	IPAR	Fri, Mar 3, 2006	11.79	11.79	11.38	11.49
1545	NASDAQ	IPAR	Thu, Mar 2, 2006	11.98	12.07	11.73	11.85
1544	NASDAQ	IPAR	Wed, Mar 1, 2006	11.65	12.09	11.63	11.96
1543	NASDAQ	IPAR	Tue, Feb 28, 2006	11.85	11.87	11.67	11.67
1542	NASDAQ	IPAR	Mon, Feb 27, 2006	11.92	11.92	11.75	11.86
1541	NASDAQ	IPAR	Fri, Feb 24, 2006	11.86	11.93	11.81	11.88
1540	NASDAQ	IPAR	Thu, Feb 23, 2006	11.72	11.93	11.67	11.73
1539	NASDAQ	IPAR	Wed, Feb 22, 2006	11.94	12.02	11.73	11.81
1538	NASDAQ	IPAR	Tue, Feb 21, 2006	11.97	12.12	11.85	11.90
1537	NASDAQ	IPAR	Fri, Feb 17, 2006	11.97	12.11	11.90	12.00
1536	NASDAQ	IPAR	Thu, Feb 16, 2006	11.74	12.01	11.74	11.91
1535	NASDAQ	IPAR	Wed, Feb 15, 2006	11.93	12.05	11.72	12.00
1534	NASDAQ	IPAR	Tue, Feb 14, 2006	11.89	12.19	11.80	11.89
1533	NASDAQ	IPAR	Mon, Feb 13, 2006	11.83	11.87	11.77	11.84
1532	NASDAQ	IPAR	Fri, Feb 10, 2006	12.09	12.10	11.51	11.90
1531	NASDAQ	IPAR	Thu, Feb 9, 2006	12.08	12.43	12.00	12.15
1530	NASDAQ	IPAR	Wed, Feb 8, 2006	12.12	12.41	11.94	12.02
1529	NASDAQ	IPAR	Tue, Feb 7, 2006	12.05	12.19	11.96	12.06
1528	NASDAQ	IPAR	Mon, Feb 6, 2006	12.61	12.67	12.04	12.10
1527	NASDAQ	IPAR	Fri, Feb 3, 2006	12.57	12.68	12.52	12.65
1526	NASDAQ	IPAR	Thu, Feb 2, 2006	12.65	12.67	12.05	12.48
1525	NASDAQ	IPAR	Wed, Feb 1, 2006	12.55	12.80	12.49	12.71
1524	NASDAQ	IPAR	Tue, Jan 31, 2006	12.73	12.73	12.39	12.53
1523	NASDAQ	IPAR	Mon, Jan 30, 2006	12.94	12.97	12.60	12.73
1522	NASDAQ	IPAR	Fri, Jan 27, 2006	12.69	12.97	12.69	12.92
1521	NASDAQ	IPAR	Thu, Jan 26, 2006	12.28	12.82	12.27	12.60
1520	NASDAQ	IPAR	Wed, Jan 25, 2006	12.20	12.30	12.16	12.30
1519	NASDAQ	IPAR	Tue, Jan 24, 2006	12.00	12.18	12.00	12.12
1518	NASDAQ	IPAR	Mon, Jan 23, 2006	11.91	11.94	11.89	11.91
1517	NASDAQ	IPAR	Fri, Jan 20, 2006	11.89	11.97	11.77	11.87
1516	NASDAQ	IPAR	Thu, Jan 19, 2006	11.82	11.93	11.75	11.79
1515	NASDAQ	IPAR	Wed, Jan 18, 2006	11.91	11.91	11.63	11.69
1514	NASDAQ	IPAR	Tue, Jan 17, 2006	12.06	12.19	11.95	12.03
1513	NASDAQ	IPAR	Fri, Jan 13, 2006	12.01	12.21	11.97	12.03
1512	NASDAQ	IPAR	Thu, Jan 12, 2006	12.61	12.66	11.85	11.97
1511	NASDAQ	IPAR	Wed, Jan 11, 2006	11.99	12.63	11.99	12.52
1510	NASDAQ	IPAR	Tue, Jan 10, 2006	11.93	12.09	11.79	12.04
1509	NASDAQ	IPAR	Mon, Jan 9, 2006	11.99	12.07	11.80	11.83
1508	NASDAQ	IPAR	Fri, Jan 6, 2006	11.54	11.90	11.42	11.81
1507	NASDAQ	IPAR	Thu, Jan 5, 2006	12.06	12.33	11.49	11.63
1506	NASDAQ	IPAR	Wed, Jan 4, 2006	11.73	12.31	11.66	12.11
1505	NASDAQ	IPAR	Tue, Jan 3, 2006	12.03	12.03	11.47	11.62
1504	NASDAQ	IPAR	Fri, Dec 30, 2005	11.93	12.02	11.34	11.97
1503	NASDAQ	IPAR	Thu, Dec 29, 2005	12.30	12.30	11.95	12.00
1502	NASDAQ	IPAR	Wed, Dec 28, 2005	11.86	12.49	11.86	12.34
1501	NASDAQ	IPAR	Tue, Dec 27, 2005	11.69	11.99	11.65	11.99
1500	NASDAQ	IPAR	Fri, Dec 23, 2005	11.87	11.93	11.75	11.80
1499	NASDAQ	IPAR	Thu, Dec 22, 2005	11.82	11.85	11.48	11.84
1498	NASDAQ	IPAR	Wed, Dec 21, 2005	11.63	11.75	11.50	11.73
1497	NASDAQ	IPAR	Tue, Dec 20, 2005	11.71	11.83	11.65	11.66
1496	NASDAQ	IPAR	Mon, Dec 19, 2005	11.75	11.83	11.50	11.73
1495	NASDAQ	IPAR	Fri, Dec 16, 2005	11.67	11.96	11.67	11.90
1494	NASDAQ	IPAR	Thu, Dec 15, 2005	11.39	11.75	11.29	11.67
1493	NASDAQ	IPAR	Wed, Dec 14, 2005	11.60	11.71	11.40	11.41
1492	NASDAQ	IPAR	Tue, Dec 13, 2005	11.31	11.75	11.31	11.70
1491	NASDAQ	IPAR	Mon, Dec 12, 2005	11.45	11.62	11.36	11.47
1490	NASDAQ	IPAR	Fri, Dec 9, 2005	11.26	11.61	11.23	11.57
1489	NASDAQ	IPAR	Thu, Dec 8, 2005	11.23	11.37	11.04	11.30
1488	NASDAQ	IPAR	Wed, Dec 7, 2005	11.20	11.41	11.17	11.32
1487	NASDAQ	IPAR	Tue, Dec 6, 2005	11.23	11.37	11.15	11.30
1486	NASDAQ	IPAR	Mon, Dec 5, 2005	11.20	11.33	10.71	11.20
1485	NASDAQ	IPAR	Fri, Dec 2, 2005	11.09	11.21	10.81	11.21
1484	NASDAQ	IPAR	Thu, Dec 1, 2005	11.04	11.15	10.91	11.10
1483	NASDAQ	IPAR	Wed, Nov 30, 2005	10.57	11.13	10.57	11.04
1482	NASDAQ	IPAR	Tue, Nov 29, 2005	10.33	10.80	10.20	10.69
1481	NASDAQ	IPAR	Mon, Nov 28, 2005	10.07	10.40	10.07	10.29
1480	NASDAQ	IPAR	Fri, Nov 25, 2005	10.25	10.39	10.19	10.19
1479	NASDAQ	IPAR	Wed, Nov 23, 2005	10.13	10.31	10.10	10.27
1478	NASDAQ	IPAR	Tue, Nov 22, 2005	10.30	10.30	10.09	10.19
1477	NASDAQ	IPAR	Mon, Nov 21, 2005	10.13	10.27	9.93	10.25
1476	NASDAQ	IPAR	Fri, Nov 18, 2005	10.13	10.17	10.02	10.13
1475	NASDAQ	IPAR	Thu, Nov 17, 2005	10.02	10.13	9.91	10.09
1474	NASDAQ	IPAR	Wed, Nov 16, 2005	10.17	10.22	9.91	9.97
1473	NASDAQ	IPAR	Tue, Nov 15, 2005	10.21	10.42	10.19	10.30
1472	NASDAQ	IPAR	Mon, Nov 14, 2005	10.45	10.47	10.21	10.32
1471	NASDAQ	IPAR	Fri, Nov 11, 2005	10.50	10.50	10.21	10.45
1470	NASDAQ	IPAR	Thu, Nov 10, 2005	9.87	10.15	9.67	10.07
1469	NASDAQ	IPAR	Wed, Nov 9, 2005	9.71	10.07	9.71	9.93
1468	NASDAQ	IPAR	Tue, Nov 8, 2005	9.91	10.08	9.81	9.83
1467	NASDAQ	IPAR	Mon, Nov 7, 2005	10.00	10.17	9.90	9.95
1466	NASDAQ	IPAR	Fri, Nov 4, 2005	9.84	10.06	9.84	10.04
1465	NASDAQ	IPAR	Thu, Nov 3, 2005	10.07	10.14	9.91	9.92
1464	NASDAQ	IPAR	Wed, Nov 2, 2005	9.88	10.14	9.70	10.14
1463	NASDAQ	IPAR	Tue, Nov 1, 2005	10.06	10.23	9.85	9.87
1462	NASDAQ	IPAR	Mon, Oct 31, 2005	10.10	10.33	10.10	10.10
1461	NASDAQ	IPAR	Fri, Oct 28, 2005	10.06	10.32	9.89	10.19
1460	NASDAQ	IPAR	Thu, Oct 27, 2005	10.22	10.22	9.83	9.95
1459	NASDAQ	IPAR	Wed, Oct 26, 2005	10.33	10.55	10.10	10.15
1458	NASDAQ	IPAR	Tue, Oct 25, 2005	11.17	11.40	11.03	11.16
1457	NASDAQ	IPAR	Mon, Oct 24, 2005	11.23	11.27	11.17	11.19
1456	NASDAQ	IPAR	Fri, Oct 21, 2005	11.79	11.83	11.20	11.27
1455	NASDAQ	IPAR	Thu, Oct 20, 2005	12.00	12.03	11.64	11.73
1454	NASDAQ	IPAR	Wed, Oct 19, 2005	11.93	12.01	11.81	12.01
1453	NASDAQ	IPAR	Tue, Oct 18, 2005	12.01	12.05	11.79	12.02
1452	NASDAQ	IPAR	Mon, Oct 17, 2005	12.05	12.09	11.77	11.83
1451	NASDAQ	IPAR	Fri, Oct 14, 2005	11.85	12.14	11.85	11.97
1450	NASDAQ	IPAR	Thu, Oct 13, 2005	12.07	12.07	11.57	11.91
1449	NASDAQ	IPAR	Wed, Oct 12, 2005	12.00	12.37	11.38	12.00
1448	NASDAQ	IPAR	Tue, Oct 11, 2005	12.33	12.42	12.00	12.09
1447	NASDAQ	IPAR	Mon, Oct 10, 2005	12.43	12.52	12.32	12.33
1446	NASDAQ	IPAR	Fri, Oct 7, 2005	12.47	12.59	12.29	12.48
1445	NASDAQ	IPAR	Thu, Oct 6, 2005	12.79	12.91	12.33	12.37
1444	NASDAQ	IPAR	Wed, Oct 5, 2005	12.81	12.91	12.61	12.67
1443	NASDAQ	IPAR	Tue, Oct 4, 2005	13.08	13.14	12.91	12.91
1442	NASDAQ	IPAR	Mon, Oct 3, 2005	13.01	13.40	13.01	13.13
1441	NASDAQ	IPAR	Fri, Sep 30, 2005	12.99	13.16	12.99	13.13
1440	NASDAQ	IPAR	Thu, Sep 29, 2005	12.94	12.99	12.81	12.99
1439	NASDAQ	IPAR	Wed, Sep 28, 2005	12.84	12.87	12.73	12.80
1438	NASDAQ	IPAR	Tue, Sep 27, 2005	13.03	13.03	12.69	12.73
1437	NASDAQ	IPAR	Mon, Sep 26, 2005	12.67	13.01	12.55	13.01
1436	NASDAQ	IPAR	Fri, Sep 23, 2005	12.50	12.70	12.47	12.66
1435	NASDAQ	IPAR	Thu, Sep 22, 2005	12.40	12.72	12.21	12.66
1434	NASDAQ	IPAR	Wed, Sep 21, 2005	12.62	12.73	12.40	12.49
1433	NASDAQ	IPAR	Tue, Sep 20, 2005	12.86	13.06	12.57	12.70
1432	NASDAQ	IPAR	Mon, Sep 19, 2005	13.03	13.03	12.80	12.96
1431	NASDAQ	IPAR	Fri, Sep 16, 2005	13.09	13.09	12.99	13.07
1430	NASDAQ	IPAR	Thu, Sep 15, 2005	12.91	13.00	12.79	12.99
1429	NASDAQ	IPAR	Wed, Sep 14, 2005	12.99	13.04	12.74	12.90
1428	NASDAQ	IPAR	Tue, Sep 13, 2005	13.00	13.13	12.95	12.99
1427	NASDAQ	IPAR	Mon, Sep 12, 2005	13.01	13.25	12.94	13.08
1426	NASDAQ	IPAR	Fri, Sep 9, 2005	12.88	13.06	12.84	13.01
1425	NASDAQ	IPAR	Thu, Sep 8, 2005	13.19	13.27	12.80	12.87
1424	NASDAQ	IPAR	Wed, Sep 7, 2005	12.64	13.33	12.64	13.26
1423	NASDAQ	IPAR	Tue, Sep 6, 2005	12.67	12.83	12.67	12.79
1422	NASDAQ	IPAR	Fri, Sep 2, 2005	12.65	12.75	12.59	12.67
1421	NASDAQ	IPAR	Thu, Sep 1, 2005	12.36	12.86	12.21	12.73
1420	NASDAQ	IPAR	Wed, Aug 31, 2005	12.61	12.66	12.34	12.34
1419	NASDAQ	IPAR	Tue, Aug 30, 2005	12.69	12.85	12.47	12.53
1418	NASDAQ	IPAR	Mon, Aug 29, 2005	12.42	12.92	12.42	12.92
1417	NASDAQ	IPAR	Fri, Aug 26, 2005	12.67	12.67	12.29	12.55
1416	NASDAQ	IPAR	Thu, Aug 25, 2005	12.79	12.99	12.79	12.85
1415	NASDAQ	IPAR	Wed, Aug 24, 2005	12.97	12.97	12.79	12.80
1414	NASDAQ	IPAR	Tue, Aug 23, 2005	12.93	12.97	12.74	12.83
1413	NASDAQ	IPAR	Mon, Aug 22, 2005	12.71	12.97	12.71	12.91
1412	NASDAQ	IPAR	Fri, Aug 19, 2005	12.33	12.91	12.33	12.77
1411	NASDAQ	IPAR	Thu, Aug 18, 2005	12.19	12.49	12.19	12.39
1410	NASDAQ	IPAR	Wed, Aug 17, 2005	12.32	12.55	12.32	12.45
1409	NASDAQ	IPAR	Tue, Aug 16, 2005	12.85	12.86	12.33	12.40
1408	NASDAQ	IPAR	Mon, Aug 15, 2005	12.67	12.77	12.05	12.75
1407	NASDAQ	IPAR	Fri, Aug 12, 2005	12.33	12.69	12.33	12.67
1406	NASDAQ	IPAR	Thu, Aug 11, 2005	12.00	12.44	11.75	12.44
1405	NASDAQ	IPAR	Wed, Aug 10, 2005	12.00	12.19	11.70	11.97
1404	NASDAQ	IPAR	Tue, Aug 9, 2005	12.63	12.71	11.89	12.09
1403	NASDAQ	IPAR	Mon, Aug 8, 2005	12.68	12.93	12.60	12.71
1402	NASDAQ	IPAR	Fri, Aug 5, 2005	13.00	13.01	12.67	12.71
1401	NASDAQ	IPAR	Thu, Aug 4, 2005	13.30	13.30	13.05	13.09
1400	NASDAQ	IPAR	Wed, Aug 3, 2005	13.35	13.51	13.19	13.35
1399	NASDAQ	IPAR	Tue, Aug 2, 2005	13.49	13.49	13.17	13.37
1398	NASDAQ	IPAR	Mon, Aug 1, 2005	12.93	13.53	12.93	13.42
1397	NASDAQ	IPAR	Fri, Jul 29, 2005	13.07	13.27	13.02	13.19
1396	NASDAQ	IPAR	Thu, Jul 28, 2005	12.80	13.23	12.74	13.14
1395	NASDAQ	IPAR	Wed, Jul 27, 2005	12.81	13.09	12.78	12.93
1394	NASDAQ	IPAR	Tue, Jul 26, 2005	12.87	13.14	12.81	12.95
1393	NASDAQ	IPAR	Mon, Jul 25, 2005	13.33	13.33	12.89	12.93
1392	NASDAQ	IPAR	Fri, Jul 22, 2005	13.34	13.39	13.09	13.27
1391	NASDAQ	IPAR	Thu, Jul 21, 2005	13.70	13.70	13.17	13.32
1390	NASDAQ	IPAR	Wed, Jul 20, 2005	13.80	13.93	13.54	13.60
1389	NASDAQ	IPAR	Tue, Jul 19, 2005	14.13	14.53	13.78	13.83
1388	NASDAQ	IPAR	Mon, Jul 18, 2005	14.13	14.26	14.05	14.25
1387	NASDAQ	IPAR	Fri, Jul 15, 2005	14.20	14.33	14.13	14.26
1386	NASDAQ	IPAR	Thu, Jul 14, 2005	14.33	14.33	14.13	14.19
1385	NASDAQ	IPAR	Wed, Jul 13, 2005	13.88	14.33	13.88	14.33
1384	NASDAQ	IPAR	Tue, Jul 12, 2005	13.97	14.00	13.85	13.87
1383	NASDAQ	IPAR	Mon, Jul 11, 2005	13.77	14.31	13.68	13.97
1382	NASDAQ	IPAR	Fri, Jul 8, 2005	13.57	13.83	13.57	13.77
1381	NASDAQ	IPAR	Thu, Jul 7, 2005	13.57	13.93	13.49	13.83
1380	NASDAQ	IPAR	Wed, Jul 6, 2005	13.93	14.00	13.83	13.99
1379	NASDAQ	IPAR	Tue, Jul 5, 2005	13.33	13.97	13.21	13.70
1378	NASDAQ	IPAR	Fri, Jul 1, 2005	13.37	13.37	12.89	13.08
1377	NASDAQ	IPAR	Thu, Jun 30, 2005	12.67	13.20	12.67	12.93
1376	NASDAQ	IPAR	Wed, Jun 29, 2005	12.89	13.07	12.85	12.85
1375	NASDAQ	IPAR	Tue, Jun 28, 2005	12.76	13.01	12.76	12.89
1374	NASDAQ	IPAR	Mon, Jun 27, 2005	13.29	13.29	12.95	13.01
1373	NASDAQ	IPAR	Fri, Jun 24, 2005	13.59	13.69	12.87	13.23
1372	NASDAQ	IPAR	Thu, Jun 23, 2005	14.00	14.27	13.63	13.67
1371	NASDAQ	IPAR	Wed, Jun 22, 2005	13.76	14.05	13.76	13.92
1370	NASDAQ	IPAR	Tue, Jun 21, 2005	13.92	14.08	13.38	13.93
1369	NASDAQ	IPAR	Mon, Jun 20, 2005	12.69	13.79	12.57	13.65
1368	NASDAQ	IPAR	Fri, Jun 17, 2005	12.88	13.17	12.74	13.17
1367	NASDAQ	IPAR	Thu, Jun 16, 2005	12.13	12.84	12.09	12.81
1366	NASDAQ	IPAR	Wed, Jun 15, 2005	12.23	12.30	11.95	12.15
1365	NASDAQ	IPAR	Tue, Jun 14, 2005	13.31	13.31	12.19	12.27
1364	NASDAQ	IPAR	Mon, Jun 13, 2005	13.06	13.32	13.05	13.20
1363	NASDAQ	IPAR	Fri, Jun 10, 2005	13.31	14.00	12.95	13.13
1362	NASDAQ	IPAR	Thu, Jun 9, 2005	12.21	13.46	12.21	13.24
1361	NASDAQ	IPAR	Wed, Jun 8, 2005	12.11	12.48	12.00	12.45
1360	NASDAQ	IPAR	Tue, Jun 7, 2005	11.64	12.36	11.64	12.17
1359	NASDAQ	IPAR	Mon, Jun 6, 2005	11.86	11.90	11.65	11.82
1358	NASDAQ	IPAR	Fri, Jun 3, 2005	12.15	12.63	11.76	11.83
1357	NASDAQ	IPAR	Thu, Jun 2, 2005	12.48	12.66	12.14	12.33
1356	NASDAQ	IPAR	Wed, Jun 1, 2005	12.13	12.63	12.01	12.63
1355	NASDAQ	IPAR	Tue, May 31, 2005	12.11	12.33	11.83	11.83
1354	NASDAQ	IPAR	Fri, May 27, 2005	11.90	12.23	11.90	12.17
1353	NASDAQ	IPAR	Thu, May 26, 2005	12.17	12.17	11.94	12.13
1352	NASDAQ	IPAR	Wed, May 25, 2005	11.71	12.15	11.59	12.13
1351	NASDAQ	IPAR	Tue, May 24, 2005	11.63	11.97	11.63	11.89
1350	NASDAQ	IPAR	Mon, May 23, 2005	12.01	12.16	11.67	11.77
1349	NASDAQ	IPAR	Fri, May 20, 2005	11.85	12.30	11.67	12.25
1348	NASDAQ	IPAR	Thu, May 19, 2005	12.01	12.30	11.84	11.93
1347	NASDAQ	IPAR	Wed, May 18, 2005	12.45	12.46	12.07	12.27
1346	NASDAQ	IPAR	Tue, May 17, 2005	12.43	12.44	12.17	12.42
1345	NASDAQ	IPAR	Mon, May 16, 2005	12.45	12.45	12.12	12.37
1344	NASDAQ	IPAR	Fri, May 13, 2005	11.62	12.33	11.61	12.33
1343	NASDAQ	IPAR	Thu, May 12, 2005	11.84	12.53	11.00	11.68
1342	NASDAQ	IPAR	Wed, May 11, 2005	11.06	12.17	10.39	11.85
1341	NASDAQ	IPAR	Tue, May 10, 2005	11.03	11.46	10.79	11.08
1340	NASDAQ	IPAR	Mon, May 9, 2005	10.96	11.07	10.65	11.07
1339	NASDAQ	IPAR	Fri, May 6, 2005	10.90	10.95	10.83	10.87
1338	NASDAQ	IPAR	Thu, May 5, 2005	10.37	10.83	10.33	10.79
1337	NASDAQ	IPAR	Wed, May 4, 2005	10.39	10.90	9.97	10.33
1336	NASDAQ	IPAR	Tue, May 3, 2005	9.69	10.29	9.69	10.29
1335	NASDAQ	IPAR	Mon, May 2, 2005	9.58	9.67	9.53	9.66
1334	NASDAQ	IPAR	Fri, Apr 29, 2005	9.59	9.68	9.55	9.63
1333	NASDAQ	IPAR	Thu, Apr 28, 2005	9.61	9.66	9.57	9.58
1332	NASDAQ	IPAR	Wed, Apr 27, 2005	9.65	9.76	9.65	9.67
1331	NASDAQ	IPAR	Tue, Apr 26, 2005	10.01	10.01	9.65	9.71
1330	NASDAQ	IPAR	Mon, Apr 25, 2005	10.09	10.17	10.00	10.15
1329	NASDAQ	IPAR	Fri, Apr 22, 2005	10.01	10.04	9.94	9.95
1328	NASDAQ	IPAR	Thu, Apr 21, 2005	10.20	10.30	9.85	10.17
1327	NASDAQ	IPAR	Wed, Apr 20, 2005	9.91	10.22	9.72	10.09
1326	NASDAQ	IPAR	Tue, Apr 19, 2005	9.67	9.73	9.63	9.73
1325	NASDAQ	IPAR	Mon, Apr 18, 2005	9.59	9.83	9.59	9.78
1324	NASDAQ	IPAR	Fri, Apr 15, 2005	9.89	9.89	9.64	9.64
1323	NASDAQ	IPAR	Thu, Apr 14, 2005	9.65	10.15	9.64	9.77
1322	NASDAQ	IPAR	Wed, Apr 13, 2005	9.67	9.97	9.61	9.75
1321	NASDAQ	IPAR	Tue, Apr 12, 2005	9.59	9.93	9.28	9.74
1320	NASDAQ	IPAR	Mon, Apr 11, 2005	9.27	9.68	9.15	9.58
1319	NASDAQ	IPAR	Fri, Apr 8, 2005	8.73	9.64	8.73	9.41
1318	NASDAQ	IPAR	Thu, Apr 7, 2005	8.84	8.89	8.60	8.75
1317	NASDAQ	IPAR	Wed, Apr 6, 2005	9.30	9.31	8.63	8.88
1316	NASDAQ	IPAR	Tue, Apr 5, 2005	9.33	9.36	9.20	9.30
1315	NASDAQ	IPAR	Mon, Apr 4, 2005	9.33	9.37	9.19	9.31
1314	NASDAQ	IPAR	Fri, Apr 1, 2005	9.64	9.74	9.30	9.33
1313	NASDAQ	IPAR	Thu, Mar 31, 2005	9.52	9.66	9.38	9.60
1312	NASDAQ	IPAR	Wed, Mar 30, 2005	9.70	9.75	9.46	9.67
1311	NASDAQ	IPAR	Tue, Mar 29, 2005	9.95	9.95	9.49	9.63
1310	NASDAQ	IPAR	Mon, Mar 28, 2005	9.83	10.04	9.81	9.84
1309	NASDAQ	IPAR	Thu, Mar 24, 2005	10.39	10.39	9.94	9.95
1308	NASDAQ	IPAR	Wed, Mar 23, 2005	10.15	10.31	10.13	10.28
1307	NASDAQ	IPAR	Tue, Mar 22, 2005	10.17	10.29	10.16	10.27
1306	NASDAQ	IPAR	Mon, Mar 21, 2005	10.26	10.31	9.90	10.17
1305	NASDAQ	IPAR	Fri, Mar 18, 2005	10.23	10.28	10.00	10.14
1304	NASDAQ	IPAR	Thu, Mar 17, 2005	10.20	10.20	9.99	10.08
1303	NASDAQ	IPAR	Wed, Mar 16, 2005	10.11	10.20	10.10	10.17
1302	NASDAQ	IPAR	Tue, Mar 15, 2005	10.11	10.16	9.99	10.16
1301	NASDAQ	IPAR	Mon, Mar 14, 2005	10.02	10.03	9.91	10.03
1300	NASDAQ	IPAR	Fri, Mar 11, 2005	10.01	10.16	9.99	10.00
1299	NASDAQ	IPAR	Thu, Mar 10, 2005	10.25	11.23	9.96	10.01
1298	NASDAQ	IPAR	Wed, Mar 9, 2005	10.00	10.25	10.00	10.17
1297	NASDAQ	IPAR	Tue, Mar 8, 2005	10.05	10.39	10.00	10.00
1296	NASDAQ	IPAR	Mon, Mar 7, 2005	10.15	10.50	10.11	10.23
1295	NASDAQ	IPAR	Fri, Mar 4, 2005	10.35	10.46	10.16	10.33
1294	NASDAQ	IPAR	Thu, Mar 3, 2005	10.27	10.37	10.07	10.31
1293	NASDAQ	IPAR	Wed, Mar 2, 2005	9.47	10.27	9.27	10.07
1292	NASDAQ	IPAR	Tue, Mar 1, 2005	9.19	9.42	9.19	9.41
1291	NASDAQ	IPAR	Mon, Feb 28, 2005	9.49	9.58	9.00	9.34
1290	NASDAQ	IPAR	Fri, Feb 25, 2005	9.54	9.85	9.40	9.60
1289	NASDAQ	IPAR	Thu, Feb 24, 2005	10.00	10.03	9.40	9.55
1288	NASDAQ	IPAR	Wed, Feb 23, 2005	9.97	10.05	9.93	10.00
1287	NASDAQ	IPAR	Tue, Feb 22, 2005	10.00	10.13	9.97	10.00
1286	NASDAQ	IPAR	Fri, Feb 18, 2005	10.07	10.13	10.00	10.07
1285	NASDAQ	IPAR	Thu, Feb 17, 2005	10.09	10.09	9.96	10.01
1284	NASDAQ	IPAR	Wed, Feb 16, 2005	10.05	10.10	9.93	10.09
1283	NASDAQ	IPAR	Tue, Feb 15, 2005	10.16	10.16	9.92	9.94
1282	NASDAQ	IPAR	Mon, Feb 14, 2005	10.08	10.17	9.95	10.05
1281	NASDAQ	IPAR	Fri, Feb 11, 2005	9.80	10.09	9.80	10.07
1280	NASDAQ	IPAR	Thu, Feb 10, 2005	9.77	9.98	9.77	9.93
1279	NASDAQ	IPAR	Wed, Feb 9, 2005	10.00	10.07	9.87	9.87
1278	NASDAQ	IPAR	Tue, Feb 8, 2005	9.77	9.98	9.77	9.82
1277	NASDAQ	IPAR	Mon, Feb 7, 2005	9.87	9.99	9.70	9.86
1276	NASDAQ	IPAR	Fri, Feb 4, 2005	10.00	10.04	9.91	9.95
1275	NASDAQ	IPAR	Thu, Feb 3, 2005	10.05	10.05	9.91	9.95
1274	NASDAQ	IPAR	Wed, Feb 2, 2005	9.88	10.05	9.82	10.05
1273	NASDAQ	IPAR	Tue, Feb 1, 2005	10.25	10.25	10.01	10.01
1272	NASDAQ	IPAR	Mon, Jan 31, 2005	10.13	10.13	9.93	10.02
1271	NASDAQ	IPAR	Fri, Jan 28, 2005	10.17	10.28	9.99	10.07
1270	NASDAQ	IPAR	Thu, Jan 27, 2005	10.27	10.27	10.04	10.09
1269	NASDAQ	IPAR	Wed, Jan 26, 2005	10.00	10.27	10.00	10.21
1268	NASDAQ	IPAR	Tue, Jan 25, 2005	10.00	10.23	10.00	10.16
1267	NASDAQ	IPAR	Mon, Jan 24, 2005	10.09	10.18	9.87	9.96
1266	NASDAQ	IPAR	Fri, Jan 21, 2005	10.04	10.21	10.04	10.09
1265	NASDAQ	IPAR	Thu, Jan 20, 2005	10.03	10.15	9.93	10.08
1264	NASDAQ	IPAR	Wed, Jan 19, 2005	10.61	10.72	10.02	10.13
1263	NASDAQ	IPAR	Tue, Jan 18, 2005	9.91	10.28	9.60	10.12
1262	NASDAQ	IPAR	Fri, Jan 14, 2005	9.89	10.15	9.89	10.04
1261	NASDAQ	IPAR	Thu, Jan 13, 2005	9.93	10.03	9.90	10.03
1260	NASDAQ	IPAR	Wed, Jan 12, 2005	9.99	10.04	9.90	9.93
1259	NASDAQ	IPAR	Tue, Jan 11, 2005	10.19	10.27	9.49	9.99
1258	NASDAQ	IPAR	Mon, Jan 10, 2005	10.30	10.40	10.21	10.35
1257	NASDAQ	IPAR	Fri, Jan 7, 2005	10.27	10.43	10.20	10.33
1256	NASDAQ	IPAR	Thu, Jan 6, 2005	10.33	10.37	10.21	10.27
1255	NASDAQ	IPAR	Wed, Jan 5, 2005	10.33	10.45	10.19	10.34
1254	NASDAQ	IPAR	Tue, Jan 4, 2005	10.60	10.73	10.47	10.51
1253	NASDAQ	IPAR	Mon, Jan 3, 2005	10.83	10.85	10.27	10.61
1252	NASDAQ	IPAR	Fri, Dec 31, 2004	10.41	10.84	10.41	10.60
1251	NASDAQ	IPAR	Thu, Dec 30, 2004	10.51	11.00	10.33	10.57
1250	NASDAQ	IPAR	Wed, Dec 29, 2004	10.21	10.56	10.21	10.49
1249	NASDAQ	IPAR	Tue, Dec 28, 2004	10.27	10.52	10.27	10.37
1248	NASDAQ	IPAR	Mon, Dec 27, 2004	10.29	10.40	10.24	10.30
1247	NASDAQ	IPAR	Thu, Dec 23, 2004	10.47	10.47	10.29	10.33
1246	NASDAQ	IPAR	Wed, Dec 22, 2004	10.17	10.47	10.17	10.46
1245	NASDAQ	IPAR	Tue, Dec 21, 2004	10.13	10.47	10.13	10.23
1244	NASDAQ	IPAR	Mon, Dec 20, 2004	10.17	10.49	10.10	10.17
1243	NASDAQ	IPAR	Fri, Dec 17, 2004	10.37	10.52	10.37	10.52
1242	NASDAQ	IPAR	Thu, Dec 16, 2004	10.45	10.53	10.37	10.40
1241	NASDAQ	IPAR	Wed, Dec 15, 2004	10.69	10.73	10.37	10.60
1240	NASDAQ	IPAR	Tue, Dec 14, 2004	10.25	10.70	10.25	10.67
1239	NASDAQ	IPAR	Mon, Dec 13, 2004	10.01	10.29	9.98	10.20
1238	NASDAQ	IPAR	Fri, Dec 10, 2004	10.00	10.53	10.00	10.25
1237	NASDAQ	IPAR	Thu, Dec 9, 2004	10.33	10.41	9.93	10.13
1236	NASDAQ	IPAR	Wed, Dec 8, 2004	10.37	10.72	10.25	10.40
1235	NASDAQ	IPAR	Tue, Dec 7, 2004	10.64	10.76	10.30	10.33
1234	NASDAQ	IPAR	Mon, Dec 6, 2004	10.73	10.93	10.42	10.57
1233	NASDAQ	IPAR	Fri, Dec 3, 2004	11.00	11.17	10.73	10.87
1232	NASDAQ	IPAR	Thu, Dec 2, 2004	11.07	11.19	10.71	11.08
1231	NASDAQ	IPAR	Wed, Dec 1, 2004	11.50	11.50	10.87	11.07
1230	NASDAQ	IPAR	Tue, Nov 30, 2004	11.33	11.43	10.85	11.15
1229	NASDAQ	IPAR	Mon, Nov 29, 2004	10.40	11.74	10.33	11.41
1228	NASDAQ	IPAR	Fri, Nov 26, 2004	9.87	10.05	9.82	9.95
1227	NASDAQ	IPAR	Wed, Nov 24, 2004	9.54	9.99	9.48	9.81
1226	NASDAQ	IPAR	Tue, Nov 23, 2004	9.67	10.00	9.41	9.51
1225	NASDAQ	IPAR	Mon, Nov 22, 2004	9.79	10.23	9.67	9.99
1224	NASDAQ	IPAR	Fri, Nov 19, 2004	10.44	10.49	9.93	10.07
1223	NASDAQ	IPAR	Thu, Nov 18, 2004	9.91	10.49	9.89	10.33
1222	NASDAQ	IPAR	Wed, Nov 17, 2004	9.78	9.95	9.75	9.90
1221	NASDAQ	IPAR	Tue, Nov 16, 2004	9.83	9.95	9.67	9.88
1220	NASDAQ	IPAR	Mon, Nov 15, 2004	9.64	9.92	9.40	9.85
1219	NASDAQ	IPAR	Fri, Nov 12, 2004	9.33	9.63	9.13	9.57
1218	NASDAQ	IPAR	Thu, Nov 11, 2004	9.87	9.87	9.00	9.47
1217	NASDAQ	IPAR	Wed, Nov 10, 2004	9.83	9.87	9.47	9.87
1216	NASDAQ	IPAR	Tue, Nov 9, 2004	9.05	10.00	9.01	9.80
1215	NASDAQ	IPAR	Mon, Nov 8, 2004	8.80	9.31	8.67	9.25
1214	NASDAQ	IPAR	Fri, Nov 5, 2004	9.06	9.09	8.90	9.03
1213	NASDAQ	IPAR	Thu, Nov 4, 2004	8.77	9.15	8.60	9.03
1212	NASDAQ	IPAR	Wed, Nov 3, 2004	9.35	9.35	8.89	8.96
1211	NASDAQ	IPAR	Tue, Nov 2, 2004	9.16	9.16	8.87	9.06
1210	NASDAQ	IPAR	Mon, Nov 1, 2004	9.17	9.19	8.53	9.06
1209	NASDAQ	IPAR	Fri, Oct 29, 2004	9.03	9.04	8.83	8.96
1208	NASDAQ	IPAR	Thu, Oct 28, 2004	8.60	9.09	8.60	9.05
1207	NASDAQ	IPAR	Wed, Oct 27, 2004	8.71	8.87	8.61	8.87
1206	NASDAQ	IPAR	Tue, Oct 26, 2004	8.62	8.67	8.41	8.67
1205	NASDAQ	IPAR	Mon, Oct 25, 2004	8.67	8.77	8.44	8.59
1204	NASDAQ	IPAR	Fri, Oct 22, 2004	8.63	8.71	8.45	8.53
1203	NASDAQ	IPAR	Thu, Oct 21, 2004	8.51	8.70	8.43	8.63
1202	NASDAQ	IPAR	Wed, Oct 20, 2004	8.51	8.51	8.31	8.45
1201	NASDAQ	IPAR	Tue, Oct 19, 2004	8.23	8.49	8.23	8.33
1200	NASDAQ	IPAR	Mon, Oct 18, 2004	8.15	8.41	8.15	8.39
1199	NASDAQ	IPAR	Fri, Oct 15, 2004	8.41	8.42	8.19	8.30
1198	NASDAQ	IPAR	Thu, Oct 14, 2004	8.65	8.65	8.29	8.30
1197	NASDAQ	IPAR	Wed, Oct 13, 2004	8.27	8.76	8.26	8.29
1196	NASDAQ	IPAR	Tue, Oct 12, 2004	8.57	8.57	8.27	8.47
1195	NASDAQ	IPAR	Mon, Oct 11, 2004	8.24	8.55	8.23	8.52
1194	NASDAQ	IPAR	Fri, Oct 8, 2004	8.49	8.67	8.24	8.32
1193	NASDAQ	IPAR	Thu, Oct 7, 2004	8.50	8.66	8.31	8.61
1192	NASDAQ	IPAR	Wed, Oct 6, 2004	8.43	8.55	8.29	8.38
1191	NASDAQ	IPAR	Tue, Oct 5, 2004	8.49	8.65	8.35	8.48
1190	NASDAQ	IPAR	Mon, Oct 4, 2004	9.07	9.19	8.53	8.57
1189	NASDAQ	IPAR	Fri, Oct 1, 2004	9.07	9.31	8.80	9.05
1188	NASDAQ	IPAR	Thu, Sep 30, 2004	8.84	9.33	8.84	9.10
1187	NASDAQ	IPAR	Wed, Sep 29, 2004	8.12	8.87	8.12	8.83
1186	NASDAQ	IPAR	Tue, Sep 28, 2004	8.07	8.33	8.07	8.23
1185	NASDAQ	IPAR	Mon, Sep 27, 2004	8.30	8.62	8.05	8.32
1184	NASDAQ	IPAR	Fri, Sep 24, 2004	8.93	8.98	8.41	8.61
1183	NASDAQ	IPAR	Thu, Sep 23, 2004	8.57	9.10	8.55	8.89
1182	NASDAQ	IPAR	Wed, Sep 22, 2004	8.34	8.63	8.34	8.55
1181	NASDAQ	IPAR	Tue, Sep 21, 2004	8.56	8.85	8.50	8.57
1180	NASDAQ	IPAR	Mon, Sep 20, 2004	8.07	8.92	8.02	8.65
1179	NASDAQ	IPAR	Fri, Sep 17, 2004	8.71	8.90	8.08	8.10
1178	NASDAQ	IPAR	Thu, Sep 16, 2004	8.79	8.97	8.50	8.59
1177	NASDAQ	IPAR	Wed, Sep 15, 2004	9.12	9.33	8.63	8.79
1176	NASDAQ	IPAR	Tue, Sep 14, 2004	7.95	9.09	7.90	8.86
1175	NASDAQ	IPAR	Mon, Sep 13, 2004	7.79	8.13	7.75	7.86
1174	NASDAQ	IPAR	Fri, Sep 10, 2004	7.69	7.87	7.61	7.75
1173	NASDAQ	IPAR	Thu, Sep 9, 2004	7.97	8.03	7.73	7.83
1172	NASDAQ	IPAR	Wed, Sep 8, 2004	7.83	8.13	7.55	7.56
1171	NASDAQ	IPAR	Tue, Sep 7, 2004	7.91	8.21	7.83	7.97
1170	NASDAQ	IPAR	Fri, Sep 3, 2004	8.30	8.60	7.92	7.94
1169	NASDAQ	IPAR	Thu, Sep 2, 2004	8.62	8.67	8.19	8.23
1168	NASDAQ	IPAR	Wed, Sep 1, 2004	8.00	8.93	8.00	8.44
1167	NASDAQ	IPAR	Tue, Aug 31, 2004	8.53	8.53	8.03	8.21
1166	NASDAQ	IPAR	Mon, Aug 30, 2004	7.88	8.52	7.88	8.49
1165	NASDAQ	IPAR	Fri, Aug 27, 2004	8.27	8.27	7.84	8.03
1164	NASDAQ	IPAR	Thu, Aug 26, 2004	8.01	8.17	7.90	7.92
1163	NASDAQ	IPAR	Wed, Aug 25, 2004	8.01	8.33	8.01	8.13
1162	NASDAQ	IPAR	Tue, Aug 24, 2004	8.21	8.64	8.00	8.07
1161	NASDAQ	IPAR	Mon, Aug 23, 2004	8.66	8.69	8.21	8.38
1160	NASDAQ	IPAR	Fri, Aug 20, 2004	8.26	8.67	8.19	8.23
1159	NASDAQ	IPAR	Thu, Aug 19, 2004	8.33	8.42	8.17	8.21
1158	NASDAQ	IPAR	Wed, Aug 18, 2004	8.07	8.46	8.07	8.43
1157	NASDAQ	IPAR	Tue, Aug 17, 2004	8.50	8.71	8.23	8.51
1156	NASDAQ	IPAR	Mon, Aug 16, 2004	9.39	9.39	8.50	8.65
1155	NASDAQ	IPAR	Fri, Aug 13, 2004	8.62	9.22	8.23	9.12
1154	NASDAQ	IPAR	Thu, Aug 12, 2004	9.38	9.66	8.62	8.75
1153	NASDAQ	IPAR	Wed, Aug 11, 2004	9.67	10.03	9.47	9.99
1152	NASDAQ	IPAR	Tue, Aug 10, 2004	9.13	9.63	9.00	9.63
1151	NASDAQ	IPAR	Mon, Aug 9, 2004	9.33	9.35	8.93	8.97
1150	NASDAQ	IPAR	Fri, Aug 6, 2004	9.98	9.99	9.41	9.41
1149	NASDAQ	IPAR	Thu, Aug 5, 2004	10.01	10.24	9.90	9.99
1148	NASDAQ	IPAR	Wed, Aug 4, 2004	10.16	10.25	9.88	10.20
1147	NASDAQ	IPAR	Tue, Aug 3, 2004	10.83	10.83	10.16	10.33
1146	NASDAQ	IPAR	Mon, Aug 2, 2004	10.77	11.09	10.67	10.71
1145	NASDAQ	IPAR	Fri, Jul 30, 2004	10.75	11.43	10.46	11.13
1144	NASDAQ	IPAR	Thu, Jul 29, 2004	10.72	10.93	10.53	10.69
1143	NASDAQ	IPAR	Wed, Jul 28, 2004	10.93	10.93	10.54	10.81
1142	NASDAQ	IPAR	Tue, Jul 27, 2004	10.33	10.91	10.14	10.89
1141	NASDAQ	IPAR	Mon, Jul 26, 2004	10.71	10.82	10.38	10.57
1140	NASDAQ	IPAR	Fri, Jul 23, 2004	11.50	11.98	10.77	11.05
1139	NASDAQ	IPAR	Thu, Jul 22, 2004	12.23	12.23	11.27	11.92
1138	NASDAQ	IPAR	Wed, Jul 21, 2004	11.29	12.18	11.29	11.89
1137	NASDAQ	IPAR	Tue, Jul 20, 2004	12.63	12.63	11.47	11.53
1136	NASDAQ	IPAR	Mon, Jul 19, 2004	12.51	12.81	12.14	12.47
1135	NASDAQ	IPAR	Fri, Jul 16, 2004	11.60	12.45	11.60	12.29
1134	NASDAQ	IPAR	Thu, Jul 15, 2004	11.49	11.65	11.37	11.46
1133	NASDAQ	IPAR	Wed, Jul 14, 2004	11.84	11.99	11.63	11.75
1132	NASDAQ	IPAR	Tue, Jul 13, 2004	12.16	12.50	11.92	12.27
1131	NASDAQ	IPAR	Mon, Jul 12, 2004	11.17	12.00	11.17	11.92
1130	NASDAQ	IPAR	Fri, Jul 9, 2004	10.75	11.28	10.75	11.28
1129	NASDAQ	IPAR	Thu, Jul 8, 2004	11.30	11.43	10.80	10.88
1128	NASDAQ	IPAR	Wed, Jul 7, 2004	11.07	11.71	11.07	11.51
1127	NASDAQ	IPAR	Tue, Jul 6, 2004	11.67	11.97	11.04	11.21
1126	NASDAQ	IPAR	Fri, Jul 2, 2004	14.06	14.06	11.98	12.09
1125	NASDAQ	IPAR	Thu, Jul 1, 2004	13.83	14.13	13.67	13.99
1124	NASDAQ	IPAR	Wed, Jun 30, 2004	14.23	14.29	13.87	13.90
1123	NASDAQ	IPAR	Tue, Jun 29, 2004	14.27	14.33	14.00	14.03
1122	NASDAQ	IPAR	Mon, Jun 28, 2004	14.38	14.50	14.00	14.07
1121	NASDAQ	IPAR	Fri, Jun 25, 2004	13.78	14.23	13.78	14.11
1120	NASDAQ	IPAR	Thu, Jun 24, 2004	14.27	14.27	13.80	13.95
1119	NASDAQ	IPAR	Wed, Jun 23, 2004	14.27	14.27	13.87	14.16
1118	NASDAQ	IPAR	Tue, Jun 22, 2004	14.77	14.87	13.80	14.14
1117	NASDAQ	IPAR	Mon, Jun 21, 2004	14.89	14.89	14.33	14.41
1116	NASDAQ	IPAR	Fri, Jun 18, 2004	14.37	14.79	14.11	14.74
1115	NASDAQ	IPAR	Thu, Jun 17, 2004	14.82	14.82	14.37	14.54
1114	NASDAQ	IPAR	Wed, Jun 16, 2004	14.07	14.73	14.05	14.67
1113	NASDAQ	IPAR	Tue, Jun 15, 2004	14.68	14.92	14.03	14.16
1112	NASDAQ	IPAR	Mon, Jun 14, 2004	15.70	16.18	14.66	14.67
1111	NASDAQ	IPAR	Thu, Jun 10, 2004	16.61	16.62	15.77	15.95
1110	NASDAQ	IPAR	Wed, Jun 9, 2004	15.67	16.66	15.51	16.07
1109	NASDAQ	IPAR	Tue, Jun 8, 2004	16.55	16.55	15.72	15.82
1108	NASDAQ	IPAR	Mon, Jun 7, 2004	16.45	16.71	16.00	16.39
1107	NASDAQ	IPAR	Fri, Jun 4, 2004	16.78	16.85	16.17	16.21
1106	NASDAQ	IPAR	Thu, Jun 3, 2004	16.24	16.67	16.23	16.56
1105	NASDAQ	IPAR	Wed, Jun 2, 2004	16.95	16.95	16.30	16.71
1104	NASDAQ	IPAR	Tue, Jun 1, 2004	16.91	16.99	16.37	16.64
1103	NASDAQ	IPAR	Fri, May 28, 2004	16.71	16.98	16.39	16.78
1102	NASDAQ	IPAR	Thu, May 27, 2004	17.00	17.12	16.24	16.60
1101	NASDAQ	IPAR	Wed, May 26, 2004	16.57	16.98	16.17	16.83
1100	NASDAQ	IPAR	Tue, May 25, 2004	15.22	16.57	15.22	16.30
1099	NASDAQ	IPAR	Mon, May 24, 2004	15.46	15.66	14.97	15.45
1098	NASDAQ	IPAR	Fri, May 21, 2004	15.26	15.32	14.67	14.87
1097	NASDAQ	IPAR	Thu, May 20, 2004	15.44	15.44	14.91	14.99
1096	NASDAQ	IPAR	Wed, May 19, 2004	15.11	15.61	15.09	15.13
1095	NASDAQ	IPAR	Tue, May 18, 2004	14.29	15.21	14.29	14.83
1094	NASDAQ	IPAR	Mon, May 17, 2004	15.03	15.19	14.10	14.46
1093	NASDAQ	IPAR	Fri, May 14, 2004	14.61	15.47	14.61	15.09
1092	NASDAQ	IPAR	Thu, May 13, 2004	15.80	15.80	14.88	14.88
1091	NASDAQ	IPAR	Wed, May 12, 2004	15.86	15.86	14.09	15.26
1090	NASDAQ	IPAR	Tue, May 11, 2004	13.88	15.65	13.73	15.35
1089	NASDAQ	IPAR	Mon, May 10, 2004	13.73	14.17	13.17	13.54
1088	NASDAQ	IPAR	Fri, May 7, 2004	13.40	14.56	13.40	13.95
1087	NASDAQ	IPAR	Thu, May 6, 2004	14.52	14.52	13.35	13.49
1086	NASDAQ	IPAR	Wed, May 5, 2004	14.57	14.67	13.83	14.37
1085	NASDAQ	IPAR	Tue, May 4, 2004	14.37	14.67	13.74	14.23
1084	NASDAQ	IPAR	Mon, May 3, 2004	13.86	15.59	13.81	14.47
1083	NASDAQ	IPAR	Fri, Apr 30, 2004	15.75	15.93	14.11	14.67
1082	NASDAQ	IPAR	Thu, Apr 29, 2004	15.38	16.29	15.11	15.60
1081	NASDAQ	IPAR	Wed, Apr 28, 2004	16.53	16.82	15.13	15.93
1080	NASDAQ	IPAR	Tue, Apr 27, 2004	16.79	16.79	16.27	16.43
1079	NASDAQ	IPAR	Mon, Apr 26, 2004	16.69	16.83	16.33	16.43
1078	NASDAQ	IPAR	Fri, Apr 23, 2004	16.05	16.83	16.05	16.37
1077	NASDAQ	IPAR	Thu, Apr 22, 2004	16.43	16.43	15.90	16.29
1076	NASDAQ	IPAR	Wed, Apr 21, 2004	15.86	16.35	14.67	16.00
1075	NASDAQ	IPAR	Tue, Apr 20, 2004	16.77	16.92	15.85	15.89
1074	NASDAQ	IPAR	Mon, Apr 19, 2004	15.81	16.69	15.81	16.43
1073	NASDAQ	IPAR	Fri, Apr 16, 2004	15.84	16.33	15.73	16.11
1072	NASDAQ	IPAR	Thu, Apr 15, 2004	17.06	17.06	15.97	16.01
1071	NASDAQ	IPAR	Wed, Apr 14, 2004	15.93	16.99	15.87	16.37
1070	NASDAQ	IPAR	Tue, Apr 13, 2004	15.22	16.17	15.10	15.75
1069	NASDAQ	IPAR	Mon, Apr 12, 2004	16.67	16.67	15.08	15.45
1068	NASDAQ	IPAR	Thu, Apr 8, 2004	17.21	17.30	16.17	16.57
1067	NASDAQ	IPAR	Wed, Apr 7, 2004	17.36	17.51	16.32	17.05
1066	NASDAQ	IPAR	Tue, Apr 6, 2004	17.67	17.67	16.99	17.33
1065	NASDAQ	IPAR	Mon, Apr 5, 2004	17.29	17.55	16.88	17.23
1064	NASDAQ	IPAR	Fri, Apr 2, 2004	15.99	17.03	15.99	16.79
1063	NASDAQ	IPAR	Thu, Apr 1, 2004	15.55	15.67	15.43	15.66
1062	NASDAQ	IPAR	Wed, Mar 31, 2004	15.83	15.84	15.33	15.37
1061	NASDAQ	IPAR	Tue, Mar 30, 2004	15.07	15.63	15.07	15.33
1060	NASDAQ	IPAR	Mon, Mar 29, 2004	15.70	16.05	15.25	15.27
1059	NASDAQ	IPAR	Fri, Mar 26, 2004	15.26	15.59	15.25	15.37
1058	NASDAQ	IPAR	Thu, Mar 25, 2004	14.75	15.60	14.73	15.25
1057	NASDAQ	IPAR	Wed, Mar 24, 2004	15.01	15.51	14.78	15.01
1056	NASDAQ	IPAR	Tue, Mar 23, 2004	15.67	16.61	15.50	15.54
1055	NASDAQ	IPAR	Mon, Mar 22, 2004	15.55	16.25	15.43	15.89
1054	NASDAQ	IPAR	Fri, Mar 19, 2004	16.07	16.65	15.55	16.51
1053	NASDAQ	IPAR	Thu, Mar 18, 2004	17.41	17.41	16.28	16.33
1052	NASDAQ	IPAR	Wed, Mar 17, 2004	17.65	17.89	17.04	17.29
1051	NASDAQ	IPAR	Tue, Mar 16, 2004	17.45	17.73	16.68	17.30
1050	NASDAQ	IPAR	Mon, Mar 15, 2004	18.29	18.35	17.09	17.10
1049	NASDAQ	IPAR	Fri, Mar 12, 2004	16.67	18.34	16.67	18.21
1048	NASDAQ	IPAR	Thu, Mar 11, 2004	16.54	17.79	16.20	16.92
1047	NASDAQ	IPAR	Wed, Mar 10, 2004	21.47	21.50	17.71	17.73
1046	NASDAQ	IPAR	Tue, Mar 9, 2004	21.46	21.74	20.14	20.49
1045	NASDAQ	IPAR	Mon, Mar 8, 2004	20.98	22.24	20.07	20.91
1044	NASDAQ	IPAR	Fri, Mar 5, 2004	19.72	20.31	19.29	20.11
1043	NASDAQ	IPAR	Thu, Mar 4, 2004	20.27	20.33	19.80	20.03
1042	NASDAQ	IPAR	Wed, Mar 3, 2004	19.59	20.05	19.37	19.79
1041	NASDAQ	IPAR	Tue, Mar 2, 2004	20.37	20.59	19.53	19.85
1040	NASDAQ	IPAR	Mon, Mar 1, 2004	18.75	20.13	18.74	20.07
1039	NASDAQ	IPAR	Fri, Feb 27, 2004	19.07	19.09	18.41	18.67
1038	NASDAQ	IPAR	Thu, Feb 26, 2004	18.63	18.99	18.20	18.99
1037	NASDAQ	IPAR	Wed, Feb 25, 2004	18.16	19.13	18.07	18.50
1036	NASDAQ	IPAR	Tue, Feb 24, 2004	18.85	19.18	17.71	18.41
1035	NASDAQ	IPAR	Mon, Feb 23, 2004	19.84	21.23	19.10	19.35
1034	NASDAQ	IPAR	Fri, Feb 20, 2004	18.23	19.88	17.60	19.32
1033	NASDAQ	IPAR	Thu, Feb 19, 2004	21.33	21.50	18.80	19.52
1032	NASDAQ	IPAR	Wed, Feb 18, 2004	20.02	21.61	19.39	21.01
1031	NASDAQ	IPAR	Tue, Feb 17, 2004	18.21	19.76	18.00	19.27
1030	NASDAQ	IPAR	Fri, Feb 13, 2004	16.05	17.65	16.00	17.54
1029	NASDAQ	IPAR	Thu, Feb 12, 2004	18.19	18.19	16.73	16.95
1028	NASDAQ	IPAR	Wed, Feb 11, 2004	19.03	19.11	17.80	17.97
1027	NASDAQ	IPAR	Tue, Feb 10, 2004	16.60	18.47	16.40	17.79
1026	NASDAQ	IPAR	Mon, Feb 9, 2004	15.87	16.42	15.33	16.39
1025	NASDAQ	IPAR	Fri, Feb 6, 2004	15.37	15.40	14.41	15.25
1024	NASDAQ	IPAR	Thu, Feb 5, 2004	15.41	15.67	14.38	14.69
1023	NASDAQ	IPAR	Wed, Feb 4, 2004	15.63	15.70	14.93	15.24
1022	NASDAQ	IPAR	Tue, Feb 3, 2004	15.41	15.49	15.09	15.36
1021	NASDAQ	IPAR	Mon, Feb 2, 2004	15.73	15.75	15.00	15.40
1020	NASDAQ	IPAR	Fri, Jan 30, 2004	14.35	15.00	14.21	14.86
1019	NASDAQ	IPAR	Thu, Jan 29, 2004	14.91	15.57	12.61	14.73
1018	NASDAQ	IPAR	Wed, Jan 28, 2004	15.89	16.42	14.93	15.13
1017	NASDAQ	IPAR	Tue, Jan 27, 2004	16.41	16.61	15.87	16.12
1016	NASDAQ	IPAR	Mon, Jan 26, 2004	15.06	16.65	14.67	16.47
1015	NASDAQ	IPAR	Fri, Jan 23, 2004	15.18	15.46	15.07	15.09
1014	NASDAQ	IPAR	Thu, Jan 22, 2004	15.72	15.91	14.62	15.23
1013	NASDAQ	IPAR	Wed, Jan 21, 2004	16.39	16.51	15.37	15.55
1012	NASDAQ	IPAR	Tue, Jan 20, 2004	16.51	16.67	15.20	15.96
1011	NASDAQ	IPAR	Fri, Jan 16, 2004	16.79	17.45	15.33	15.65
1010	NASDAQ	IPAR	Thu, Jan 15, 2004	15.69	16.16	15.01	16.09
1009	NASDAQ	IPAR	Wed, Jan 14, 2004	14.44	14.53	14.18	14.34
1008	NASDAQ	IPAR	Tue, Jan 13, 2004	14.33	14.47	13.67	14.21
1007	NASDAQ	IPAR	Mon, Jan 12, 2004	13.70	14.11	13.69	14.02
1006	NASDAQ	IPAR	Fri, Jan 9, 2004	13.70	14.27	13.40	13.57
1005	NASDAQ	IPAR	Thu, Jan 8, 2004	14.67	14.84	13.67	13.95
1004	NASDAQ	IPAR	Wed, Jan 7, 2004	13.63	14.46	13.26	13.77
1003	NASDAQ	IPAR	Tue, Jan 6, 2004	14.00	14.07	13.08	13.25
1002	NASDAQ	IPAR	Mon, Jan 5, 2004	15.78	15.78	14.57	14.67
1001	NASDAQ	IPAR	Fri, Jan 2, 2004	15.54	15.57	14.73	14.99
1000	NASDAQ	IPAR	Wed, Dec 31, 2003	15.89	16.00	14.73	15.06
999	NASDAQ	IPAR	Tue, Dec 30, 2003	15.15	15.87	15.07	15.45
998	NASDAQ	IPAR	Mon, Dec 29, 2003	14.11	15.17	13.81	14.99
997	NASDAQ	IPAR	Fri, Dec 26, 2003	15.53	15.80	13.71	14.01
996	NASDAQ	IPAR	Wed, Dec 24, 2003	15.73	15.93	15.33	15.50
995	NASDAQ	IPAR	Tue, Dec 23, 2003	16.72	16.93	15.64	15.79
994	NASDAQ	IPAR	Mon, Dec 22, 2003	17.01	17.17	16.50	16.70
993	NASDAQ	IPAR	Fri, Dec 19, 2003	17.47	17.67	16.00	16.83
992	NASDAQ	IPAR	Thu, Dec 18, 2003	16.21	17.20	16.08	17.06
991	NASDAQ	IPAR	Wed, Dec 17, 2003	16.81	16.87	15.35	15.69
990	NASDAQ	IPAR	Tue, Dec 16, 2003	17.99	17.99	16.00	16.83
989	NASDAQ	IPAR	Mon, Dec 15, 2003	19.53	19.53	17.18	17.95
988	NASDAQ	IPAR	Fri, Dec 12, 2003	16.35	16.93	15.73	16.72
987	NASDAQ	IPAR	Thu, Dec 11, 2003	15.63	15.90	14.72	15.73
986	NASDAQ	IPAR	Wed, Dec 10, 2003	16.33	16.63	13.67	14.60
985	NASDAQ	IPAR	Tue, Dec 9, 2003	15.47	16.56	15.07	16.00
984	NASDAQ	IPAR	Mon, Dec 8, 2003	12.20	14.93	12.17	14.89
983	NASDAQ	IPAR	Fri, Dec 5, 2003	12.69	12.94	11.88	12.33
982	NASDAQ	IPAR	Thu, Dec 4, 2003	12.97	13.56	12.93	13.24
981	NASDAQ	IPAR	Wed, Dec 3, 2003	14.43	15.47	13.33	13.60
980	NASDAQ	IPAR	Tue, Dec 2, 2003	15.89	15.98	13.87	14.93
979	NASDAQ	IPAR	Mon, Dec 1, 2003	15.26	15.93	14.37	15.69
978	NASDAQ	IPAR	Fri, Nov 28, 2003	13.53	13.93	12.95	13.51
977	NASDAQ	IPAR	Wed, Nov 26, 2003	13.00	13.27	12.54	13.20
976	NASDAQ	IPAR	Tue, Nov 25, 2003	12.66	12.90	12.07	12.52
975	NASDAQ	IPAR	Mon, Nov 24, 2003	10.85	12.29	10.85	11.93
974	NASDAQ	IPAR	Fri, Nov 21, 2003	10.13	10.25	9.89	10.11
973	NASDAQ	IPAR	Thu, Nov 20, 2003	10.23	10.23	9.80	9.96
972	NASDAQ	IPAR	Wed, Nov 19, 2003	10.23	10.23	9.77	9.80
971	NASDAQ	IPAR	Tue, Nov 18, 2003	9.87	10.00	9.63	9.87
970	NASDAQ	IPAR	Mon, Nov 17, 2003	10.00	10.03	9.63	9.77
969	NASDAQ	IPAR	Fri, Nov 14, 2003	9.99	10.00	9.74	9.96
968	NASDAQ	IPAR	Thu, Nov 13, 2003	9.79	10.00	9.78	9.93
967	NASDAQ	IPAR	Wed, Nov 12, 2003	9.67	9.99	9.67	9.83
966	NASDAQ	IPAR	Tue, Nov 11, 2003	9.50	10.03	9.45	10.00
965	NASDAQ	IPAR	Mon, Nov 10, 2003	10.51	10.57	9.98	10.00
964	NASDAQ	IPAR	Fri, Nov 7, 2003	9.69	10.00	9.50	9.99
963	NASDAQ	IPAR	Thu, Nov 6, 2003	9.70	10.33	9.45	9.47
962	NASDAQ	IPAR	Wed, Nov 5, 2003	9.49	9.49	9.17	9.43
961	NASDAQ	IPAR	Tue, Nov 4, 2003	9.57	9.60	9.17	9.32
960	NASDAQ	IPAR	Mon, Nov 3, 2003	9.48	9.60	9.20	9.45
959	NASDAQ	IPAR	Fri, Oct 31, 2003	9.35	9.60	8.80	9.13
958	NASDAQ	IPAR	Thu, Oct 30, 2003	9.25	9.59	9.07	9.59
957	NASDAQ	IPAR	Wed, Oct 29, 2003	8.22	9.11	8.22	9.11
956	NASDAQ	IPAR	Tue, Oct 28, 2003	8.47	8.52	8.17	8.43
955	NASDAQ	IPAR	Mon, Oct 27, 2003	8.32	8.47	8.23	8.45
954	NASDAQ	IPAR	Fri, Oct 24, 2003	8.11	8.28	8.11	8.28
953	NASDAQ	IPAR	Thu, Oct 23, 2003	8.37	8.37	8.01	8.14
952	NASDAQ	IPAR	Wed, Oct 22, 2003	8.83	8.83	8.12	8.37
951	NASDAQ	IPAR	Tue, Oct 21, 2003	8.86	8.87	8.68	8.75
950	NASDAQ	IPAR	Mon, Oct 20, 2003	8.79	8.85	8.65	8.72
949	NASDAQ	IPAR	Fri, Oct 17, 2003	8.81	8.90	8.81	8.83
948	NASDAQ	IPAR	Thu, Oct 16, 2003	9.07	9.07	8.83	8.87
947	NASDAQ	IPAR	Wed, Oct 15, 2003	9.17	9.17	8.79	8.93
946	NASDAQ	IPAR	Tue, Oct 14, 2003	9.30	9.30	9.12	9.20
945	NASDAQ	IPAR	Mon, Oct 13, 2003	8.85	9.40	8.85	9.30
944	NASDAQ	IPAR	Fri, Oct 10, 2003	9.48	9.48	8.67	8.92
943	NASDAQ	IPAR	Thu, Oct 9, 2003	9.33	9.93	8.69	9.29
942	NASDAQ	IPAR	Wed, Oct 8, 2003	8.00	8.33	7.87	8.01
941	NASDAQ	IPAR	Tue, Oct 7, 2003	7.36	8.00	7.36	7.97
940	NASDAQ	IPAR	Mon, Oct 6, 2003	6.90	7.54	6.79	7.51
939	NASDAQ	IPAR	Fri, Oct 3, 2003	6.75	6.83	6.65	6.77
938	NASDAQ	IPAR	Thu, Oct 2, 2003	6.66	6.73	6.55	6.67
937	NASDAQ	IPAR	Wed, Oct 1, 2003	6.53	6.70	6.23	6.70
936	NASDAQ	IPAR	Tue, Sep 30, 2003	6.56	6.67	6.55	6.65
935	NASDAQ	IPAR	Mon, Sep 29, 2003	6.67	6.73	6.50	6.61
934	NASDAQ	IPAR	Fri, Sep 26, 2003	6.72	6.79	6.59	6.61
933	NASDAQ	IPAR	Thu, Sep 25, 2003	6.57	6.80	6.57	6.80
932	NASDAQ	IPAR	Wed, Sep 24, 2003	6.67	6.80	6.67	6.70
931	NASDAQ	IPAR	Tue, Sep 23, 2003	6.69	6.75	6.67	6.67
930	NASDAQ	IPAR	Mon, Sep 22, 2003	6.77	6.77	6.68	6.69
929	NASDAQ	IPAR	Fri, Sep 19, 2003	6.79	6.83	6.73	6.77
928	NASDAQ	IPAR	Thu, Sep 18, 2003	6.80	6.80	6.63	6.67
927	NASDAQ	IPAR	Wed, Sep 17, 2003	6.67	6.67	6.61	6.65
926	NASDAQ	IPAR	Tue, Sep 16, 2003	6.03	6.55	5.97	6.55
925	NASDAQ	IPAR	Mon, Sep 15, 2003	6.05	6.46	6.02	6.03
924	NASDAQ	IPAR	Fri, Sep 12, 2003	6.30	6.44	6.17	6.23
923	NASDAQ	IPAR	Thu, Sep 11, 2003	6.31	6.39	6.02	6.39
922	NASDAQ	IPAR	Wed, Sep 10, 2003	6.47	6.47	6.13	6.17
921	NASDAQ	IPAR	Tue, Sep 9, 2003	6.40	6.51	6.32	6.32
920	NASDAQ	IPAR	Mon, Sep 8, 2003	6.60	6.67	6.42	6.42
919	NASDAQ	IPAR	Fri, Sep 5, 2003	6.67	6.67	6.42	6.59
918	NASDAQ	IPAR	Thu, Sep 4, 2003	6.63	6.67	6.53	6.67
917	NASDAQ	IPAR	Wed, Sep 3, 2003	6.68	6.71	6.50	6.67
916	NASDAQ	IPAR	Tue, Sep 2, 2003	6.73	6.77	6.62	6.65
915	NASDAQ	IPAR	Fri, Aug 29, 2003	6.63	6.67	6.61	6.63
914	NASDAQ	IPAR	Thu, Aug 28, 2003	6.44	6.73	6.43	6.67
913	NASDAQ	IPAR	Wed, Aug 27, 2003	6.60	6.67	6.47	6.50
912	NASDAQ	IPAR	Tue, Aug 26, 2003	6.68	6.75	6.59	6.60
911	NASDAQ	IPAR	Mon, Aug 25, 2003	6.74	6.77	6.63	6.70
910	NASDAQ	IPAR	Fri, Aug 22, 2003	7.17	7.19	6.81	6.83
909	NASDAQ	IPAR	Thu, Aug 21, 2003	7.00	7.22	6.52	7.19
908	NASDAQ	IPAR	Wed, Aug 20, 2003	6.35	6.90	6.35	6.89
907	NASDAQ	IPAR	Tue, Aug 19, 2003	6.42	6.85	6.20	6.57
906	NASDAQ	IPAR	Mon, Aug 18, 2003	6.47	7.06	5.20	6.73
905	NASDAQ	IPAR	Fri, Aug 15, 2003	6.83	6.83	6.53	6.83
904	NASDAQ	IPAR	Thu, Aug 14, 2003	6.83	6.90	6.53	6.83
903	NASDAQ	IPAR	Wed, Aug 13, 2003	6.99	6.99	6.40	6.74
902	NASDAQ	IPAR	Tue, Aug 12, 2003	7.17	7.17	6.73	6.85
901	NASDAQ	IPAR	Mon, Aug 11, 2003	7.23	7.35	6.87	7.08
900	NASDAQ	IPAR	Fri, Aug 8, 2003	7.37	7.37	7.01	7.20
899	NASDAQ	IPAR	Thu, Aug 7, 2003	6.84	7.79	6.43	7.35
898	NASDAQ	IPAR	Wed, Aug 6, 2003	7.47	7.47	6.63	7.27
897	NASDAQ	IPAR	Tue, Aug 5, 2003	7.70	7.70	7.17	7.40
896	NASDAQ	IPAR	Mon, Aug 4, 2003	7.70	7.83	7.44	7.63
895	NASDAQ	IPAR	Fri, Aug 1, 2003	7.67	7.87	7.35	7.63
894	NASDAQ	IPAR	Thu, Jul 31, 2003	7.42	7.67	7.37	7.67
893	NASDAQ	IPAR	Wed, Jul 30, 2003	7.65	7.65	7.08	7.50
892	NASDAQ	IPAR	Tue, Jul 29, 2003	7.34	7.55	6.96	7.52
891	NASDAQ	IPAR	Mon, Jul 28, 2003	6.96	7.39	6.96	7.27
890	NASDAQ	IPAR	Fri, Jul 25, 2003	7.59	7.59	7.00	7.07
889	NASDAQ	IPAR	Thu, Jul 24, 2003	7.64	7.64	7.27	7.33
888	NASDAQ	IPAR	Wed, Jul 23, 2003	7.64	7.64	7.25	7.52
887	NASDAQ	IPAR	Tue, Jul 22, 2003	7.54	7.54	7.26	7.36
886	NASDAQ	IPAR	Mon, Jul 21, 2003	7.60	7.60	7.26	7.29
885	NASDAQ	IPAR	Fri, Jul 18, 2003	7.66	7.66	7.21	7.57
884	NASDAQ	IPAR	Thu, Jul 17, 2003	7.20	7.65	7.20	7.32
883	NASDAQ	IPAR	Wed, Jul 16, 2003	7.36	7.63	7.16	7.47
882	NASDAQ	IPAR	Tue, Jul 15, 2003	7.60	7.67	7.40	7.65
881	NASDAQ	IPAR	Mon, Jul 14, 2003	7.57	7.73	7.50	7.70
880	NASDAQ	IPAR	Fri, Jul 11, 2003	7.30	7.53	6.97	7.53
879	NASDAQ	IPAR	Thu, Jul 10, 2003	6.73	7.33	6.65	7.31
878	NASDAQ	IPAR	Wed, Jul 9, 2003	6.16	6.80	6.13	6.63
877	NASDAQ	IPAR	Tue, Jul 8, 2003	6.01	6.13	5.97	6.09
876	NASDAQ	IPAR	Mon, Jul 7, 2003	5.87	6.03	5.83	5.99
875	NASDAQ	IPAR	Thu, Jul 3, 2003	5.32	5.70	5.31	5.51
874	NASDAQ	IPAR	Wed, Jul 2, 2003	5.14	5.31	4.67	5.30
873	NASDAQ	IPAR	Tue, Jul 1, 2003	5.01	5.09	4.83	5.08
872	NASDAQ	IPAR	Mon, Jun 30, 2003	5.01	5.42	4.93	4.93
871	NASDAQ	IPAR	Fri, Jun 27, 2003	5.70	5.78	5.35	5.45
870	NASDAQ	IPAR	Thu, Jun 26, 2003	5.79	5.80	5.63	5.73
869	NASDAQ	IPAR	Wed, Jun 25, 2003	5.26	5.63	5.19	5.57
868	NASDAQ	IPAR	Tue, Jun 24, 2003	4.97	5.23	4.97	5.23
867	NASDAQ	IPAR	Mon, Jun 23, 2003	4.98	5.03	4.88	4.88
866	NASDAQ	IPAR	Fri, Jun 20, 2003	5.00	5.00	4.99	5.00
865	NASDAQ	IPAR	Thu, Jun 19, 2003	4.99	5.00	4.89	5.00
864	NASDAQ	IPAR	Wed, Jun 18, 2003	4.93	5.00	4.89	5.00
863	NASDAQ	IPAR	Tue, Jun 17, 2003	4.80	4.90	4.77	4.90
862	NASDAQ	IPAR	Mon, Jun 16, 2003	4.90	4.90	4.77	4.87
861	NASDAQ	IPAR	Fri, Jun 13, 2003	4.93	4.93	4.80	4.80
860	NASDAQ	IPAR	Thu, Jun 12, 2003	4.90	4.99	4.81	4.81
859	NASDAQ	IPAR	Wed, Jun 11, 2003	4.87	4.89	4.81	4.89
858	NASDAQ	IPAR	Tue, Jun 10, 2003	4.70	4.86	4.70	4.86
857	NASDAQ	IPAR	Mon, Jun 9, 2003	4.93	4.93	4.60	4.65
856	NASDAQ	IPAR	Fri, Jun 6, 2003	4.93	4.93	4.52	4.52
855	NASDAQ	IPAR	Thu, Jun 5, 2003	4.80	4.95	4.80	4.93
854	NASDAQ	IPAR	Wed, Jun 4, 2003	4.79	5.01	4.58	4.89
853	NASDAQ	IPAR	Tue, Jun 3, 2003	4.85	4.87	4.84	4.87
852	NASDAQ	IPAR	Mon, Jun 2, 2003	4.83	4.93	4.81	4.83
851	NASDAQ	IPAR	Fri, May 30, 2003	4.67	5.03	4.67	4.87
850	NASDAQ	IPAR	Thu, May 29, 2003	4.69	4.70	4.68	4.69
849	NASDAQ	IPAR	Wed, May 28, 2003	4.69	4.70	4.66	4.67
848	NASDAQ	IPAR	Tue, May 27, 2003	4.65	4.68	4.65	4.66
847	NASDAQ	IPAR	Fri, May 23, 2003	4.60	4.73	4.60	4.73
846	NASDAQ	IPAR	Thu, May 22, 2003	4.59	4.60	4.53	4.60
845	NASDAQ	IPAR	Wed, May 21, 2003	4.54	4.64	4.54	4.60
844	NASDAQ	IPAR	Tue, May 20, 2003	4.65	4.65	4.60	4.60
843	NASDAQ	IPAR	Mon, May 19, 2003	4.60	4.64	4.60	4.61
842	NASDAQ	IPAR	Fri, May 16, 2003	4.70	4.70	4.60	4.67
841	NASDAQ	IPAR	Thu, May 15, 2003	4.70	4.70	4.60	4.67
840	NASDAQ	IPAR	Wed, May 14, 2003	4.67	4.67	4.61	4.61
839	NASDAQ	IPAR	Tue, May 13, 2003	4.71	4.71	4.61	4.69
838	NASDAQ	IPAR	Mon, May 12, 2003	4.67	4.67	4.57	4.57
837	NASDAQ	IPAR	Fri, May 9, 2003	4.57	4.67	4.57	4.67
836	NASDAQ	IPAR	Thu, May 8, 2003	4.53	4.67	4.53	4.57
835	NASDAQ	IPAR	Wed, May 7, 2003	4.54	4.67	4.54	4.65
834	NASDAQ	IPAR	Tue, May 6, 2003	4.65	4.65	4.63	4.63
833	NASDAQ	IPAR	Mon, May 5, 2003	4.73	4.93	4.60	4.60
832	NASDAQ	IPAR	Fri, May 2, 2003	4.71	4.77	4.61	4.67
831	NASDAQ	IPAR	Thu, May 1, 2003	4.94	4.94	4.63	4.67
830	NASDAQ	IPAR	Wed, Apr 30, 2003	4.67	4.80	4.67	4.80
829	NASDAQ	IPAR	Tue, Apr 29, 2003	4.83	5.09	4.60	4.61
828	NASDAQ	IPAR	Mon, Apr 28, 2003	4.74	4.83	4.74	4.83
827	NASDAQ	IPAR	Thu, Apr 24, 2003	4.67	4.67	4.66	4.66
826	NASDAQ	IPAR	Tue, Apr 22, 2003	4.78	4.78	4.57	4.65
825	NASDAQ	IPAR	Mon, Apr 21, 2003	4.63	4.77	4.63	4.77
824	NASDAQ	IPAR	Thu, Apr 17, 2003	4.78	4.78	4.54	4.68
823	NASDAQ	IPAR	Wed, Apr 16, 2003	4.53	4.67	4.53	4.54
822	NASDAQ	IPAR	Tue, Apr 15, 2003	4.53	4.67	4.53	4.56
821	NASDAQ	IPAR	Mon, Apr 14, 2003	4.63	4.63	4.61	4.63
820	NASDAQ	IPAR	Fri, Apr 11, 2003	4.63	4.63	4.60	4.61
819	NASDAQ	IPAR	Thu, Apr 10, 2003	4.81	4.81	4.63	4.63
818	NASDAQ	IPAR	Wed, Apr 9, 2003	4.80	4.80	4.67	4.67
817	NASDAQ	IPAR	Tue, Apr 8, 2003	4.83	4.83	4.81	4.81
816	NASDAQ	IPAR	Mon, Apr 7, 2003	4.92	4.92	4.39	4.83
815	NASDAQ	IPAR	Fri, Apr 4, 2003	4.95	5.07	4.87	4.89
814	NASDAQ	IPAR	Wed, Apr 2, 2003	5.00	5.00	4.80	4.95
813	NASDAQ	IPAR	Tue, Apr 1, 2003	4.90	5.00	4.90	5.00
812	NASDAQ	IPAR	Mon, Mar 31, 2003	4.90	4.99	4.90	4.90
811	NASDAQ	IPAR	Fri, Mar 28, 2003	4.98	5.00	4.98	5.00
810	NASDAQ	IPAR	Thu, Mar 27, 2003	5.00	5.00	4.90	4.90
809	NASDAQ	IPAR	Wed, Mar 26, 2003	5.16	5.16	4.91	5.00
808	NASDAQ	IPAR	Tue, Mar 25, 2003	4.83	5.05	4.83	5.05
807	NASDAQ	IPAR	Mon, Mar 24, 2003	4.79	4.79	4.79	4.79
806	NASDAQ	IPAR	Fri, Mar 21, 2003	4.53	4.79	4.53	4.79
805	NASDAQ	IPAR	Thu, Mar 20, 2003	4.48	4.56	4.39	4.54
804	NASDAQ	IPAR	Wed, Mar 19, 2003	4.33	4.56	4.24	4.53
803	NASDAQ	IPAR	Tue, Mar 18, 2003	4.37	4.42	4.26	4.33
802	NASDAQ	IPAR	Mon, Mar 17, 2003	4.20	4.38	4.20	4.30
801	NASDAQ	IPAR	Fri, Mar 14, 2003	4.13	4.19	4.13	4.18
800	NASDAQ	IPAR	Thu, Mar 13, 2003	3.94	4.07	3.93	4.07
799	NASDAQ	IPAR	Wed, Mar 12, 2003	3.83	3.99	3.83	3.99
798	NASDAQ	IPAR	Tue, Mar 11, 2003	4.00	4.00	3.87	3.87
797	NASDAQ	IPAR	Mon, Mar 10, 2003	4.07	4.07	4.01	4.01
796	NASDAQ	IPAR	Fri, Mar 7, 2003	4.26	4.26	4.14	4.14
795	NASDAQ	IPAR	Thu, Mar 6, 2003	4.37	4.37	4.27	4.37
794	NASDAQ	IPAR	Wed, Mar 5, 2003	4.41	4.41	4.34	4.41
793	NASDAQ	IPAR	Tue, Mar 4, 2003	4.47	4.47	4.39	4.45
792	NASDAQ	IPAR	Mon, Mar 3, 2003	4.47	4.47	4.45	4.45
791	NASDAQ	IPAR	Fri, Feb 28, 2003	4.44	4.48	4.44	4.47
790	NASDAQ	IPAR	Thu, Feb 27, 2003	4.48	4.51	4.48	4.51
789	NASDAQ	IPAR	Wed, Feb 26, 2003	4.45	4.48	4.45	4.48
788	NASDAQ	IPAR	Tue, Feb 25, 2003	4.44	4.53	4.44	4.44
787	NASDAQ	IPAR	Mon, Feb 24, 2003	4.49	4.53	4.49	4.53
786	NASDAQ	IPAR	Fri, Feb 21, 2003	4.51	4.52	4.51	4.51
785	NASDAQ	IPAR	Thu, Feb 20, 2003	4.46	4.48	4.46	4.48
784	NASDAQ	IPAR	Wed, Feb 19, 2003	4.43	4.44	4.43	4.44
783	NASDAQ	IPAR	Tue, Feb 18, 2003	4.43	4.46	4.40	4.43
782	NASDAQ	IPAR	Fri, Feb 14, 2003	4.42	4.42	4.28	4.40
781	NASDAQ	IPAR	Thu, Feb 13, 2003	4.37	4.40	4.20	4.39
780	NASDAQ	IPAR	Wed, Feb 12, 2003	4.64	4.64	4.37	4.37
779	NASDAQ	IPAR	Tue, Feb 11, 2003	4.19	4.57	4.19	4.57
778	NASDAQ	IPAR	Mon, Feb 10, 2003	4.42	4.42	4.20	4.26
777	NASDAQ	IPAR	Fri, Feb 7, 2003	4.72	4.72	4.43	4.43
776	NASDAQ	IPAR	Thu, Feb 6, 2003	4.73	4.88	4.67	4.74
775	NASDAQ	IPAR	Wed, Feb 5, 2003	4.73	4.73	4.72	4.72
774	NASDAQ	IPAR	Tue, Feb 4, 2003	4.96	4.96	4.63	4.85
773	NASDAQ	IPAR	Mon, Feb 3, 2003	4.87	4.87	4.76	4.76
772	NASDAQ	IPAR	Fri, Jan 31, 2003	4.74	4.74	4.74	4.74
771	NASDAQ	IPAR	Thu, Jan 30, 2003	5.09	5.09	4.74	4.74
770	NASDAQ	IPAR	Wed, Jan 29, 2003	5.09	5.45	5.09	5.09
769	NASDAQ	IPAR	Tue, Jan 28, 2003	5.12	5.21	5.09	5.09
768	NASDAQ	IPAR	Mon, Jan 27, 2003	5.09	5.27	5.09	5.09
767	NASDAQ	IPAR	Fri, Jan 24, 2003	5.27	5.32	5.13	5.14
766	NASDAQ	IPAR	Thu, Jan 23, 2003	5.23	5.49	5.17	5.49
765	NASDAQ	IPAR	Wed, Jan 22, 2003	5.14	5.21	5.14	5.14
764	NASDAQ	IPAR	Tue, Jan 21, 2003	5.07	5.23	5.07	5.23
763	NASDAQ	IPAR	Fri, Jan 17, 2003	5.27	5.27	5.07	5.07
762	NASDAQ	IPAR	Thu, Jan 16, 2003	5.19	5.19	5.19	5.19
761	NASDAQ	IPAR	Wed, Jan 15, 2003	5.27	5.27	5.13	5.16
760	NASDAQ	IPAR	Tue, Jan 14, 2003	5.22	5.43	5.22	5.36
759	NASDAQ	IPAR	Mon, Jan 13, 2003	5.19	5.19	5.09	5.09
758	NASDAQ	IPAR	Fri, Jan 10, 2003	5.33	5.33	5.20	5.23
757	NASDAQ	IPAR	Thu, Jan 9, 2003	5.17	5.20	5.17	5.20
756	NASDAQ	IPAR	Wed, Jan 8, 2003	5.10	5.17	5.10	5.17
755	NASDAQ	IPAR	Tue, Jan 7, 2003	5.17	5.17	5.07	5.09
754	NASDAQ	IPAR	Mon, Jan 6, 2003	5.17	5.17	5.07	5.10
753	NASDAQ	IPAR	Fri, Jan 3, 2003	5.27	5.27	5.07	5.07
752	NASDAQ	IPAR	Thu, Jan 2, 2003	5.15	5.15	5.07	5.07
751	NASDAQ	IPAR	Tue, Dec 31, 2002	5.16	5.17	5.16	5.16
750	NASDAQ	IPAR	Mon, Dec 30, 2002	5.00	5.33	5.00	5.25
749	NASDAQ	IPAR	Fri, Dec 27, 2002	5.01	5.01	5.00	5.00
748	NASDAQ	IPAR	Thu, Dec 26, 2002	5.38	5.49	5.38	5.49
747	NASDAQ	IPAR	Tue, Dec 24, 2002	5.40	5.40	5.34	5.35
746	NASDAQ	IPAR	Mon, Dec 23, 2002	5.33	5.33	5.33	5.33
745	NASDAQ	IPAR	Fri, Dec 20, 2002	5.49	5.49	5.21	5.25
744	NASDAQ	IPAR	Thu, Dec 19, 2002	5.41	5.41	5.41	5.41
743	NASDAQ	IPAR	Wed, Dec 18, 2002	5.33	5.34	5.24	5.24
742	NASDAQ	IPAR	Tue, Dec 17, 2002	5.37	5.37	5.31	5.33
741	NASDAQ	IPAR	Mon, Dec 16, 2002	5.45	5.50	5.45	5.50
740	NASDAQ	IPAR	Fri, Dec 13, 2002	5.33	5.46	5.26	5.33
739	NASDAQ	IPAR	Wed, Dec 11, 2002	5.17	5.33	5.11	5.33
738	NASDAQ	IPAR	Tue, Dec 10, 2002	5.17	5.17	5.17	5.17
737	NASDAQ	IPAR	Mon, Dec 9, 2002	5.00	5.18	4.87	5.17
736	NASDAQ	IPAR	Fri, Dec 6, 2002	5.15	5.15	5.15	5.15
735	NASDAQ	IPAR	Thu, Dec 5, 2002	5.05	5.05	5.05	5.05
734	NASDAQ	IPAR	Wed, Dec 4, 2002	4.95	5.07	4.95	5.07
733	NASDAQ	IPAR	Tue, Dec 3, 2002	4.89	4.89	4.89	4.89
732	NASDAQ	IPAR	Mon, Dec 2, 2002	4.96	5.13	4.82	4.88
731	NASDAQ	IPAR	Fri, Nov 29, 2002	5.15	5.16	4.82	5.13
730	NASDAQ	IPAR	Wed, Nov 27, 2002	5.03	5.16	4.97	5.16
729	NASDAQ	IPAR	Tue, Nov 26, 2002	4.91	4.96	4.80	4.96
728	NASDAQ	IPAR	Mon, Nov 25, 2002	5.37	5.45	4.90	4.90
727	NASDAQ	IPAR	Fri, Nov 22, 2002	5.37	5.43	5.37	5.43
726	NASDAQ	IPAR	Thu, Nov 21, 2002	5.29	5.36	5.29	5.35
725	NASDAQ	IPAR	Wed, Nov 20, 2002	5.10	5.15	5.04	5.15
724	NASDAQ	IPAR	Tue, Nov 19, 2002	5.29	5.29	4.87	4.93
723	NASDAQ	IPAR	Mon, Nov 18, 2002	5.03	5.19	5.03	5.19
722	NASDAQ	IPAR	Fri, Nov 15, 2002	5.27	5.27	5.24	5.27
721	NASDAQ	IPAR	Thu, Nov 14, 2002	5.27	5.27	5.04	5.24
720	NASDAQ	IPAR	Wed, Nov 13, 2002	5.29	5.29	5.15	5.16
719	NASDAQ	IPAR	Tue, Nov 12, 2002	5.33	5.33	5.24	5.29
718	NASDAQ	IPAR	Mon, Nov 11, 2002	5.27	5.27	5.21	5.26
717	NASDAQ	IPAR	Fri, Nov 8, 2002	5.33	5.33	5.16	5.27
716	NASDAQ	IPAR	Thu, Nov 7, 2002	5.27	5.27	5.17	5.19
715	NASDAQ	IPAR	Wed, Nov 6, 2002	5.26	5.26	5.07	5.21
714	NASDAQ	IPAR	Tue, Nov 5, 2002	4.88	5.33	4.88	5.33
713	NASDAQ	IPAR	Mon, Nov 4, 2002	4.77	4.87	4.77	4.84
712	NASDAQ	IPAR	Fri, Nov 1, 2002	4.72	4.83	4.69	4.83
711	NASDAQ	IPAR	Wed, Oct 30, 2002	4.72	4.72	4.72	4.72
710	NASDAQ	IPAR	Tue, Oct 29, 2002	4.55	4.71	4.54	4.71
709	NASDAQ	IPAR	Mon, Oct 28, 2002	4.54	4.54	4.49	4.49
708	NASDAQ	IPAR	Fri, Oct 25, 2002	4.55	4.55	4.51	4.55
707	NASDAQ	IPAR	Thu, Oct 24, 2002	4.52	4.55	4.31	4.50
706	NASDAQ	IPAR	Wed, Oct 23, 2002	4.47	4.57	4.40	4.57
705	NASDAQ	IPAR	Tue, Oct 22, 2002	4.41	4.55	4.41	4.55
704	NASDAQ	IPAR	Mon, Oct 21, 2002	4.33	4.50	4.08	4.50
703	NASDAQ	IPAR	Fri, Oct 18, 2002	4.23	4.33	4.15	4.33
702	NASDAQ	IPAR	Thu, Oct 17, 2002	3.95	4.32	3.87	4.17
701	NASDAQ	IPAR	Wed, Oct 16, 2002	3.72	3.87	3.45	3.87
700	NASDAQ	IPAR	Tue, Oct 15, 2002	4.23	4.23	3.57	3.61
699	NASDAQ	IPAR	Mon, Oct 14, 2002	4.11	4.11	3.95	3.95
698	NASDAQ	IPAR	Fri, Oct 11, 2002	3.74	4.31	3.74	4.00
697	NASDAQ	IPAR	Thu, Oct 10, 2002	3.77	3.82	3.77	3.77
696	NASDAQ	IPAR	Wed, Oct 9, 2002	3.93	3.99	3.83	3.83
695	NASDAQ	IPAR	Tue, Oct 8, 2002	4.60	4.60	4.00	4.00
694	NASDAQ	IPAR	Mon, Oct 7, 2002	4.11	4.11	3.85	3.91
693	NASDAQ	IPAR	Fri, Oct 4, 2002	4.13	4.13	4.13	4.13
692	NASDAQ	IPAR	Thu, Oct 3, 2002	4.23	4.23	4.23	4.23
691	NASDAQ	IPAR	Wed, Oct 2, 2002	4.25	4.25	4.09	4.16
690	NASDAQ	IPAR	Tue, Oct 1, 2002	4.40	4.40	4.12	4.23
689	NASDAQ	IPAR	Mon, Sep 30, 2002	4.62	4.62	4.45	4.45
688	NASDAQ	IPAR	Fri, Sep 27, 2002	4.73	4.79	4.63	4.63
687	NASDAQ	IPAR	Thu, Sep 26, 2002	4.80	4.80	4.67	4.73
686	NASDAQ	IPAR	Wed, Sep 25, 2002	4.67	4.67	4.64	4.67
685	NASDAQ	IPAR	Tue, Sep 24, 2002	4.73	4.80	4.60	4.70
684	NASDAQ	IPAR	Mon, Sep 23, 2002	4.65	4.81	4.65	4.81
683	NASDAQ	IPAR	Fri, Sep 20, 2002	4.85	4.85	4.54	4.73
682	NASDAQ	IPAR	Thu, Sep 19, 2002	4.41	4.41	4.40	4.40
681	NASDAQ	IPAR	Wed, Sep 18, 2002	4.41	4.48	4.41	4.48
680	NASDAQ	IPAR	Tue, Sep 17, 2002	4.45	4.45	4.40	4.40
679	NASDAQ	IPAR	Fri, Sep 13, 2002	4.33	4.39	4.33	4.33
678	NASDAQ	IPAR	Thu, Sep 12, 2002	4.36	4.36	4.34	4.34
677	NASDAQ	IPAR	Wed, Sep 11, 2002	4.77	4.77	4.36	4.36
676	NASDAQ	IPAR	Tue, Sep 10, 2002	4.77	4.77	4.53	4.72
675	NASDAQ	IPAR	Mon, Sep 9, 2002	4.35	4.74	4.33	4.74
674	NASDAQ	IPAR	Fri, Sep 6, 2002	4.85	4.93	4.52	4.93
673	NASDAQ	IPAR	Thu, Sep 5, 2002	3.93	4.85	3.85	3.88
672	NASDAQ	IPAR	Wed, Sep 4, 2002	3.85	4.33	3.85	4.33
671	NASDAQ	IPAR	Tue, Sep 3, 2002	4.20	4.20	3.83	3.85
670	NASDAQ	IPAR	Fri, Aug 30, 2002	4.33	4.33	4.20	4.20
669	NASDAQ	IPAR	Thu, Aug 29, 2002	4.07	4.07	4.07	4.07
668	NASDAQ	IPAR	Wed, Aug 28, 2002	4.34	4.34	4.17	4.17
667	NASDAQ	IPAR	Tue, Aug 27, 2002	4.56	4.64	4.23	4.34
666	NASDAQ	IPAR	Mon, Aug 26, 2002	4.59	4.76	4.59	4.76
665	NASDAQ	IPAR	Fri, Aug 23, 2002	4.85	4.85	4.56	4.57
664	NASDAQ	IPAR	Thu, Aug 22, 2002	4.55	4.81	4.55	4.81
663	NASDAQ	IPAR	Wed, Aug 21, 2002	4.71	5.32	4.71	5.11
662	NASDAQ	IPAR	Tue, Aug 20, 2002	4.99	4.99	4.83	4.83
661	NASDAQ	IPAR	Mon, Aug 19, 2002	4.71	4.74	4.71	4.74
660	NASDAQ	IPAR	Fri, Aug 16, 2002	4.73	4.93	4.73	4.76
659	NASDAQ	IPAR	Thu, Aug 15, 2002	4.60	4.89	4.53	4.63
658	NASDAQ	IPAR	Wed, Aug 14, 2002	4.67	4.68	4.60	4.64
657	NASDAQ	IPAR	Tue, Aug 13, 2002	4.55	4.55	4.53	4.53
656	NASDAQ	IPAR	Mon, Aug 12, 2002	4.53	4.55	4.53	4.55
655	NASDAQ	IPAR	Fri, Aug 9, 2002	4.70	4.70	4.55	4.55
654	NASDAQ	IPAR	Thu, Aug 8, 2002	4.76	4.76	4.33	4.71
653	NASDAQ	IPAR	Wed, Aug 7, 2002	4.20	4.60	4.09	4.60
652	NASDAQ	IPAR	Tue, Aug 6, 2002	3.97	4.13	3.97	3.97
651	NASDAQ	IPAR	Mon, Aug 5, 2002	4.00	4.00	3.97	3.97
650	NASDAQ	IPAR	Fri, Aug 2, 2002	4.03	4.04	4.03	4.03
649	NASDAQ	IPAR	Thu, Aug 1, 2002	4.01	4.17	4.00	4.10
648	NASDAQ	IPAR	Wed, Jul 31, 2002	4.08	4.08	4.08	4.08
647	NASDAQ	IPAR	Tue, Jul 30, 2002	4.18	4.18	3.99	4.08
646	NASDAQ	IPAR	Mon, Jul 29, 2002	4.00	4.00	3.97	4.00
645	NASDAQ	IPAR	Fri, Jul 26, 2002	3.93	4.00	3.91	4.00
644	NASDAQ	IPAR	Thu, Jul 25, 2002	4.08	4.17	3.89	4.05
643	NASDAQ	IPAR	Wed, Jul 24, 2002	4.13	4.13	3.97	4.05
642	NASDAQ	IPAR	Tue, Jul 23, 2002	4.50	4.50	4.23	4.23
641	NASDAQ	IPAR	Mon, Jul 22, 2002	4.55	4.55	4.10	4.53
640	NASDAQ	IPAR	Fri, Jul 19, 2002	4.57	4.76	4.20	4.20
639	NASDAQ	IPAR	Thu, Jul 18, 2002	5.00	5.00	4.43	4.57
638	NASDAQ	IPAR	Wed, Jul 17, 2002	4.97	5.00	4.97	5.00
637	NASDAQ	IPAR	Tue, Jul 16, 2002	4.96	5.00	4.96	4.97
636	NASDAQ	IPAR	Mon, Jul 15, 2002	4.97	5.00	4.90	5.00
635	NASDAQ	IPAR	Fri, Jul 12, 2002	4.97	5.00	4.97	4.97
634	NASDAQ	IPAR	Thu, Jul 11, 2002	5.00	5.00	5.00	5.00
633	NASDAQ	IPAR	Wed, Jul 10, 2002	5.00	5.00	4.95	4.99
632	NASDAQ	IPAR	Tue, Jul 9, 2002	4.89	5.00	4.87	4.97
631	NASDAQ	IPAR	Mon, Jul 8, 2002	4.94	5.00	4.78	4.78
630	NASDAQ	IPAR	Fri, Jul 5, 2002	5.00	5.00	5.00	5.00
629	NASDAQ	IPAR	Wed, Jul 3, 2002	4.77	4.93	4.68	4.93
628	NASDAQ	IPAR	Tue, Jul 2, 2002	4.48	4.93	4.44	4.75
627	NASDAQ	IPAR	Mon, Jul 1, 2002	4.63	4.84	4.55	4.67
626	NASDAQ	IPAR	Fri, Jun 28, 2002	5.29	5.57	4.63	4.63
625	NASDAQ	IPAR	Thu, Jun 27, 2002	5.29	5.53	5.29	5.47
624	NASDAQ	IPAR	Wed, Jun 26, 2002	5.46	5.47	5.46	5.47
623	NASDAQ	IPAR	Tue, Jun 25, 2002	5.45	5.46	5.07	5.35
622	NASDAQ	IPAR	Mon, Jun 24, 2002	5.23	5.46	5.23	5.46
621	NASDAQ	IPAR	Fri, Jun 21, 2002	5.43	5.47	5.23	5.23
620	NASDAQ	IPAR	Thu, Jun 20, 2002	5.20	5.47	5.20	5.30
619	NASDAQ	IPAR	Wed, Jun 19, 2002	5.47	5.53	5.05	5.17
618	NASDAQ	IPAR	Tue, Jun 18, 2002	5.47	5.47	5.44	5.44
617	NASDAQ	IPAR	Mon, Jun 17, 2002	5.49	5.53	5.41	5.47
616	NASDAQ	IPAR	Fri, Jun 14, 2002	5.46	5.46	5.35	5.46
615	NASDAQ	IPAR	Thu, Jun 13, 2002	5.33	5.50	5.33	5.42
614	NASDAQ	IPAR	Wed, Jun 12, 2002	5.25	5.50	5.01	5.50
613	NASDAQ	IPAR	Tue, Jun 11, 2002	5.35	5.50	5.33	5.50
612	NASDAQ	IPAR	Mon, Jun 10, 2002	5.07	5.07	5.03	5.03
611	NASDAQ	IPAR	Fri, Jun 7, 2002	5.03	5.03	5.03	5.03
610	NASDAQ	IPAR	Thu, Jun 6, 2002	5.45	5.45	5.07	5.07
609	NASDAQ	IPAR	Wed, Jun 5, 2002	5.37	5.41	5.37	5.41
608	NASDAQ	IPAR	Tue, Jun 4, 2002	5.53	5.53	5.45	5.53
607	NASDAQ	IPAR	Mon, Jun 3, 2002	5.67	5.67	5.53	5.53
606	NASDAQ	IPAR	Fri, May 31, 2002	5.66	5.67	5.66	5.67
605	NASDAQ	IPAR	Thu, May 30, 2002	5.50	5.65	5.50	5.65
604	NASDAQ	IPAR	Wed, May 29, 2002	5.65	5.65	5.65	5.65
603	NASDAQ	IPAR	Tue, May 28, 2002	5.39	5.77	5.39	5.67
602	NASDAQ	IPAR	Fri, May 24, 2002	5.41	5.67	5.41	5.67
601	NASDAQ	IPAR	Thu, May 23, 2002	5.75	5.75	5.38	5.65
600	NASDAQ	IPAR	Wed, May 22, 2002	5.83	5.83	5.75	5.75
599	NASDAQ	IPAR	Tue, May 21, 2002	5.37	5.83	5.37	5.83
598	NASDAQ	IPAR	Mon, May 20, 2002	5.46	5.84	5.46	5.84
597	NASDAQ	IPAR	Fri, May 17, 2002	5.47	5.47	5.47	5.47
596	NASDAQ	IPAR	Thu, May 16, 2002	5.50	5.83	5.49	5.83
595	NASDAQ	IPAR	Wed, May 15, 2002	5.83	5.83	5.67	5.67
594	NASDAQ	IPAR	Tue, May 14, 2002	5.83	5.99	5.83	5.85
593	NASDAQ	IPAR	Mon, May 13, 2002	5.67	5.99	5.60	5.93
592	NASDAQ	IPAR	Fri, May 10, 2002	5.67	5.67	5.67	5.67
591	NASDAQ	IPAR	Thu, May 9, 2002	5.60	5.67	5.60	5.61
590	NASDAQ	IPAR	Wed, May 8, 2002	5.60	5.60	5.58	5.60
589	NASDAQ	IPAR	Tue, May 7, 2002	5.58	5.60	5.51	5.60
588	NASDAQ	IPAR	Mon, May 6, 2002	5.51	5.53	5.51	5.53
587	NASDAQ	IPAR	Thu, May 2, 2002	5.73	5.73	5.51	5.51
586	NASDAQ	IPAR	Wed, May 1, 2002	5.47	5.60	5.47	5.60
585	NASDAQ	IPAR	Tue, Apr 30, 2002	5.42	5.48	5.33	5.48
584	NASDAQ	IPAR	Mon, Apr 29, 2002	5.59	5.59	5.43	5.43
583	NASDAQ	IPAR	Fri, Apr 26, 2002	5.59	5.60	5.47	5.47
582	NASDAQ	IPAR	Thu, Apr 25, 2002	5.60	5.60	5.59	5.59
581	NASDAQ	IPAR	Wed, Apr 24, 2002	5.59	5.60	5.51	5.60
580	NASDAQ	IPAR	Tue, Apr 23, 2002	5.60	5.60	5.50	5.59
579	NASDAQ	IPAR	Mon, Apr 22, 2002	5.60	5.60	5.47	5.57
578	NASDAQ	IPAR	Fri, Apr 19, 2002	5.59	5.60	5.55	5.59
577	NASDAQ	IPAR	Thu, Apr 18, 2002	5.60	5.60	5.59	5.59
576	NASDAQ	IPAR	Wed, Apr 17, 2002	5.60	5.80	5.57	5.60
575	NASDAQ	IPAR	Tue, Apr 16, 2002	5.73	5.73	5.66	5.67
574	NASDAQ	IPAR	Mon, Apr 15, 2002	5.33	5.63	5.33	5.61
573	NASDAQ	IPAR	Fri, Apr 12, 2002	5.19	5.30	5.00	5.30
572	NASDAQ	IPAR	Thu, Apr 11, 2002	5.13	5.19	5.13	5.19
571	NASDAQ	IPAR	Wed, Apr 10, 2002	5.23	5.23	5.13	5.13
570	NASDAQ	IPAR	Tue, Apr 9, 2002	5.21	5.27	5.21	5.22
569	NASDAQ	IPAR	Mon, Apr 8, 2002	5.01	5.22	5.00	5.21
568	NASDAQ	IPAR	Fri, Apr 5, 2002	5.23	5.23	5.16	5.16
567	NASDAQ	IPAR	Thu, Apr 4, 2002	5.23	5.23	5.23	5.23
566	NASDAQ	IPAR	Wed, Apr 3, 2002	5.16	5.23	5.16	5.17
565	NASDAQ	IPAR	Tue, Apr 2, 2002	5.26	5.26	5.23	5.23
564	NASDAQ	IPAR	Mon, Apr 1, 2002	5.23	5.27	5.01	5.01
563	NASDAQ	IPAR	Thu, Mar 28, 2002	5.26	5.26	5.23	5.23
562	NASDAQ	IPAR	Wed, Mar 27, 2002	5.22	5.27	5.22	5.26
561	NASDAQ	IPAR	Tue, Mar 26, 2002	5.26	5.27	5.24	5.24
560	NASDAQ	IPAR	Mon, Mar 25, 2002	5.19	5.26	5.15	5.26
559	NASDAQ	IPAR	Fri, Mar 22, 2002	5.27	5.27	5.26	5.26
558	NASDAQ	IPAR	Thu, Mar 21, 2002	5.20	5.29	5.20	5.29
557	NASDAQ	IPAR	Wed, Mar 20, 2002	5.04	5.04	5.04	5.04
556	NASDAQ	IPAR	Tue, Mar 19, 2002	5.30	5.30	5.17	5.17
555	NASDAQ	IPAR	Mon, Mar 18, 2002	5.33	5.33	5.17	5.33
554	NASDAQ	IPAR	Fri, Mar 15, 2002	5.60	5.61	5.04	5.33
553	NASDAQ	IPAR	Thu, Mar 14, 2002	5.34	5.60	5.33	5.37
552	NASDAQ	IPAR	Wed, Mar 13, 2002	5.06	5.40	5.03	5.14
551	NASDAQ	IPAR	Tue, Mar 12, 2002	5.13	5.37	5.07	5.07
550	NASDAQ	IPAR	Mon, Mar 11, 2002	5.33	5.33	5.17	5.17
549	NASDAQ	IPAR	Fri, Mar 8, 2002	5.33	5.48	5.33	5.33
548	NASDAQ	IPAR	Thu, Mar 7, 2002	5.15	5.33	5.15	5.25
547	NASDAQ	IPAR	Wed, Mar 6, 2002	5.17	5.23	5.05	5.05
546	NASDAQ	IPAR	Tue, Mar 5, 2002	5.00	5.17	4.73	4.73
545	NASDAQ	IPAR	Mon, Mar 4, 2002	4.83	5.00	4.83	5.00
544	NASDAQ	IPAR	Fri, Mar 1, 2002	4.95	4.95	4.95	4.95
543	NASDAQ	IPAR	Thu, Feb 28, 2002	4.67	4.83	4.67	4.83
542	NASDAQ	IPAR	Wed, Feb 27, 2002	4.67	4.67	4.67	4.67
541	NASDAQ	IPAR	Tue, Feb 26, 2002	4.43	4.63	4.41	4.50
540	NASDAQ	IPAR	Mon, Feb 25, 2002	4.66	4.66	4.40	4.40
539	NASDAQ	IPAR	Fri, Feb 22, 2002	4.67	4.67	4.67	4.67
538	NASDAQ	IPAR	Thu, Feb 21, 2002	5.03	5.03	4.73	4.73
537	NASDAQ	IPAR	Wed, Feb 20, 2002	5.00	5.33	4.67	4.73
536	NASDAQ	IPAR	Tue, Feb 19, 2002	5.17	5.33	5.00	5.00
535	NASDAQ	IPAR	Fri, Feb 15, 2002	5.00	5.05	4.83	5.01
534	NASDAQ	IPAR	Thu, Feb 14, 2002	5.37	5.37	5.37	5.37
533	NASDAQ	IPAR	Wed, Feb 13, 2002	5.03	5.03	5.03	5.03
532	NASDAQ	IPAR	Tue, Feb 12, 2002	5.33	5.33	5.33	5.33
531	NASDAQ	IPAR	Mon, Feb 11, 2002	5.33	5.33	5.33	5.33
530	NASDAQ	IPAR	Fri, Feb 8, 2002	5.00	5.33	5.00	5.33
529	NASDAQ	IPAR	Wed, Feb 6, 2002	5.00	5.00	4.99	5.00
528	NASDAQ	IPAR	Tue, Feb 5, 2002	5.01	5.01	5.00	5.00
527	NASDAQ	IPAR	Mon, Feb 4, 2002	5.33	5.33	5.00	5.00
526	NASDAQ	IPAR	Fri, Feb 1, 2002	5.28	5.33	5.28	5.33
525	NASDAQ	IPAR	Thu, Jan 31, 2002	5.33	5.33	5.33	5.33
524	NASDAQ	IPAR	Wed, Jan 30, 2002	4.93	5.33	4.93	5.33
523	NASDAQ	IPAR	Tue, Jan 29, 2002	5.07	5.07	4.70	4.70
522	NASDAQ	IPAR	Mon, Jan 28, 2002	5.30	5.30	4.65	4.65
521	NASDAQ	IPAR	Fri, Jan 25, 2002	5.50	5.50	5.33	5.33
520	NASDAQ	IPAR	Thu, Jan 24, 2002	5.50	6.83	5.40	5.70
519	NASDAQ	IPAR	Wed, Jan 23, 2002	5.29	5.79	5.23	5.79
518	NASDAQ	IPAR	Thu, Jan 17, 2002	5.05	5.13	5.00	5.00
517	NASDAQ	IPAR	Tue, Jan 15, 2002	5.17	5.17	5.17	5.17
516	NASDAQ	IPAR	Mon, Jan 14, 2002	5.33	5.33	5.13	5.13
515	NASDAQ	IPAR	Fri, Jan 11, 2002	5.10	5.27	5.10	5.27
514	NASDAQ	IPAR	Thu, Jan 10, 2002	5.10	5.10	5.10	5.10
513	NASDAQ	IPAR	Wed, Jan 9, 2002	5.07	5.29	5.07	5.29
512	NASDAQ	IPAR	Tue, Jan 8, 2002	5.22	5.22	5.22	5.22
511	NASDAQ	IPAR	Mon, Jan 7, 2002	5.03	5.03	5.03	5.03
510	NASDAQ	IPAR	Fri, Jan 4, 2002	5.24	5.24	5.03	5.03
509	NASDAQ	IPAR	Thu, Jan 3, 2002	5.33	5.33	5.32	5.32
508	NASDAQ	IPAR	Wed, Jan 2, 2002	5.01	5.33	5.01	5.33
507	NASDAQ	IPAR	Mon, Dec 31, 2001	5.00	5.01	5.00	5.01
506	NASDAQ	IPAR	Fri, Dec 28, 2001	5.01	5.01	5.00	5.00
505	NASDAQ	IPAR	Thu, Dec 27, 2001	5.00	5.23	4.99	5.23
504	NASDAQ	IPAR	Wed, Dec 26, 2001	5.00	5.01	5.00	5.00
503	NASDAQ	IPAR	Fri, Dec 21, 2001	5.00	5.33	5.00	5.33
502	NASDAQ	IPAR	Thu, Dec 20, 2001	5.33	5.33	5.01	5.01
501	NASDAQ	IPAR	Wed, Dec 19, 2001	5.01	5.01	5.01	5.01
500	NASDAQ	IPAR	Tue, Dec 18, 2001	5.50	5.50	5.33	5.33
499	NASDAQ	IPAR	Mon, Dec 17, 2001	5.07	5.33	4.70	5.33
498	NASDAQ	IPAR	Fri, Dec 14, 2001	5.63	5.67	5.01	5.01
497	NASDAQ	IPAR	Thu, Dec 13, 2001	4.93	5.40	4.83	5.33
496	NASDAQ	IPAR	Wed, Dec 12, 2001	4.93	4.93	4.93	4.93
495	NASDAQ	IPAR	Tue, Dec 11, 2001	5.00	5.00	4.93	4.93
494	NASDAQ	IPAR	Mon, Dec 10, 2001	4.99	4.99	4.89	4.93
493	NASDAQ	IPAR	Fri, Dec 7, 2001	4.87	5.00	4.87	5.00
492	NASDAQ	IPAR	Thu, Dec 6, 2001	4.77	4.87	4.73	4.87
491	NASDAQ	IPAR	Tue, Dec 4, 2001	5.00	5.00	5.00	5.00
490	NASDAQ	IPAR	Fri, Nov 30, 2001	5.33	5.33	5.07	5.07
489	NASDAQ	IPAR	Thu, Nov 29, 2001	5.23	5.23	5.13	5.13
488	NASDAQ	IPAR	Wed, Nov 28, 2001	5.20	5.73	5.19	5.33
487	NASDAQ	IPAR	Tue, Nov 27, 2001	5.23	5.23	5.13	5.13
486	NASDAQ	IPAR	Fri, Nov 23, 2001	5.13	5.13	5.13	5.13
485	NASDAQ	IPAR	Wed, Nov 21, 2001	5.37	5.37	5.00	5.00
484	NASDAQ	IPAR	Mon, Nov 19, 2001	5.40	5.40	5.39	5.39
483	NASDAQ	IPAR	Fri, Nov 16, 2001	5.40	5.40	5.40	5.40
482	NASDAQ	IPAR	Tue, Nov 13, 2001	5.40	5.57	5.40	5.57
481	NASDAQ	IPAR	Mon, Nov 12, 2001	5.40	5.41	5.37	5.40
480	NASDAQ	IPAR	Thu, Nov 8, 2001	5.73	5.73	5.73	5.73
479	NASDAQ	IPAR	Wed, Nov 7, 2001	5.83	5.83	5.37	5.40
478	NASDAQ	IPAR	Tue, Nov 6, 2001	5.81	5.90	5.81	5.90
477	NASDAQ	IPAR	Mon, Nov 5, 2001	5.80	5.80	5.80	5.80
476	NASDAQ	IPAR	Fri, Nov 2, 2001	5.73	5.73	5.73	5.73
475	NASDAQ	IPAR	Thu, Nov 1, 2001	5.27	5.40	5.27	5.40
474	NASDAQ	IPAR	Tue, Oct 30, 2001	5.20	5.33	5.20	5.33
473	NASDAQ	IPAR	Mon, Oct 29, 2001	5.50	5.50	5.27	5.27
472	NASDAQ	IPAR	Fri, Oct 26, 2001	5.33	5.33	5.33	5.33
471	NASDAQ	IPAR	Thu, Oct 25, 2001	5.34	5.47	5.33	5.33
470	NASDAQ	IPAR	Tue, Oct 23, 2001	5.33	5.33	5.33	5.33
469	NASDAQ	IPAR	Mon, Oct 22, 2001	5.41	5.41	5.33	5.33
468	NASDAQ	IPAR	Thu, Oct 18, 2001	5.41	5.41	5.41	5.41
467	NASDAQ	IPAR	Wed, Oct 17, 2001	5.41	5.41	5.41	5.41
466	NASDAQ	IPAR	Wed, Oct 10, 2001	5.70	5.70	5.70	5.70
465	NASDAQ	IPAR	Fri, Oct 5, 2001	5.40	5.40	5.40	5.40
464	NASDAQ	IPAR	Tue, Oct 2, 2001	5.50	5.50	5.50	5.50
463	NASDAQ	IPAR	Fri, Sep 28, 2001	5.07	5.31	5.07	5.31
462	NASDAQ	IPAR	Thu, Sep 27, 2001	5.17	5.17	5.07	5.07
461	NASDAQ	IPAR	Wed, Sep 26, 2001	5.23	5.27	5.23	5.27
460	NASDAQ	IPAR	Tue, Sep 25, 2001	5.17	5.17	5.17	5.17
459	NASDAQ	IPAR	Mon, Sep 24, 2001	5.17	5.17	5.17	5.17
458	NASDAQ	IPAR	Fri, Sep 21, 2001	5.50	5.50	5.00	5.17
457	NASDAQ	IPAR	Thu, Sep 20, 2001	5.30	5.33	5.30	5.30
456	NASDAQ	IPAR	Wed, Sep 19, 2001	5.90	5.90	5.00	5.63
455	NASDAQ	IPAR	Tue, Sep 18, 2001	6.00	6.00	5.93	5.99
454	NASDAQ	IPAR	Mon, Sep 17, 2001	5.33	6.26	5.33	5.97
453	NASDAQ	IPAR	Mon, Sep 10, 2001	5.93	6.24	5.93	6.09
452	NASDAQ	IPAR	Fri, Sep 7, 2001	6.56	6.56	5.93	5.93
451	NASDAQ	IPAR	Thu, Sep 6, 2001	6.67	6.67	6.67	6.67
450	NASDAQ	IPAR	Wed, Sep 5, 2001	6.42	6.42	6.42	6.42
449	NASDAQ	IPAR	Tue, Sep 4, 2001	6.66	6.67	6.40	6.67
448	NASDAQ	IPAR	Fri, Aug 31, 2001	6.42	6.64	6.33	6.58
447	NASDAQ	IPAR	Thu, Aug 30, 2001	6.24	6.56	6.09	6.44
446	NASDAQ	IPAR	Wed, Aug 29, 2001	6.49	6.49	6.31	6.31
445	NASDAQ	IPAR	Tue, Aug 28, 2001	6.55	6.56	6.44	6.44
444	NASDAQ	IPAR	Mon, Aug 27, 2001	6.31	6.57	6.31	6.39
443	NASDAQ	IPAR	Fri, Aug 24, 2001	6.76	6.89	6.69	6.80
442	NASDAQ	IPAR	Thu, Aug 23, 2001	6.88	6.93	6.56	6.69
441	NASDAQ	IPAR	Wed, Aug 22, 2001	6.67	6.89	6.47	6.89
440	NASDAQ	IPAR	Tue, Aug 21, 2001	6.93	6.93	6.60	6.60
439	NASDAQ	IPAR	Mon, Aug 20, 2001	6.47	7.10	6.47	7.10
438	NASDAQ	IPAR	Fri, Aug 17, 2001	6.69	6.69	6.47	6.47
437	NASDAQ	IPAR	Thu, Aug 16, 2001	7.04	7.10	6.67	7.10
436	NASDAQ	IPAR	Wed, Aug 15, 2001	7.11	7.11	7.11	7.11
435	NASDAQ	IPAR	Tue, Aug 14, 2001	7.31	7.33	7.05	7.11
434	NASDAQ	IPAR	Mon, Aug 13, 2001	6.97	7.33	6.44	7.33
433	NASDAQ	IPAR	Fri, Aug 10, 2001	6.98	6.98	6.73	6.73
432	NASDAQ	IPAR	Thu, Aug 9, 2001	6.84	7.07	6.67	6.96
431	NASDAQ	IPAR	Wed, Aug 8, 2001	6.89	7.44	6.88	7.11
430	NASDAQ	IPAR	Tue, Aug 7, 2001	7.51	7.52	6.56	6.89
429	NASDAQ	IPAR	Mon, Aug 6, 2001	7.86	7.86	7.31	7.62
428	NASDAQ	IPAR	Fri, Aug 3, 2001	7.91	7.91	7.51	7.78
427	NASDAQ	IPAR	Thu, Aug 2, 2001	8.00	8.00	7.20	8.00
426	NASDAQ	IPAR	Wed, Aug 1, 2001	7.67	9.00	7.67	8.04
425	NASDAQ	IPAR	Tue, Jul 31, 2001	7.17	7.77	7.00	7.60
424	NASDAQ	IPAR	Mon, Jul 30, 2001	6.66	7.16	6.66	7.11
423	NASDAQ	IPAR	Fri, Jul 27, 2001	6.64	6.67	6.64	6.64
422	NASDAQ	IPAR	Thu, Jul 26, 2001	6.64	6.66	6.36	6.66
421	NASDAQ	IPAR	Wed, Jul 25, 2001	6.27	6.64	6.20	6.22
420	NASDAQ	IPAR	Tue, Jul 24, 2001	6.44	6.62	6.33	6.33
419	NASDAQ	IPAR	Mon, Jul 23, 2001	6.51	6.58	6.44	6.58
418	NASDAQ	IPAR	Fri, Jul 20, 2001	6.22	6.43	6.22	6.43
417	NASDAQ	IPAR	Thu, Jul 19, 2001	6.40	6.40	6.40	6.40
416	NASDAQ	IPAR	Wed, Jul 18, 2001	6.26	6.26	6.21	6.24
415	NASDAQ	IPAR	Tue, Jul 17, 2001	5.89	6.25	5.89	6.24
414	NASDAQ	IPAR	Fri, Jul 13, 2001	5.78	5.80	5.78	5.80
413	NASDAQ	IPAR	Thu, Jul 12, 2001	5.72	5.72	5.71	5.71
412	NASDAQ	IPAR	Wed, Jul 11, 2001	5.78	5.78	5.78	5.78
411	NASDAQ	IPAR	Tue, Jul 10, 2001	5.73	5.91	5.73	5.78
410	NASDAQ	IPAR	Mon, Jul 9, 2001	5.82	5.98	5.82	5.96
409	NASDAQ	IPAR	Fri, Jul 6, 2001	5.67	6.22	5.67	6.22
408	NASDAQ	IPAR	Thu, Jul 5, 2001	5.67	5.84	5.67	5.67
407	NASDAQ	IPAR	Mon, Jul 2, 2001	5.56	5.56	5.56	5.56
406	NASDAQ	IPAR	Fri, Jun 29, 2001	5.67	5.84	5.67	5.84
405	NASDAQ	IPAR	Thu, Jun 28, 2001	5.63	6.40	5.63	5.76
404	NASDAQ	IPAR	Tue, Jun 26, 2001	5.67	5.67	5.67	5.67
403	NASDAQ	IPAR	Thu, Jun 21, 2001	5.78	5.78	5.67	5.78
402	NASDAQ	IPAR	Wed, Jun 20, 2001	5.71	5.72	5.67	5.72
401	NASDAQ	IPAR	Tue, Jun 19, 2001	5.72	5.75	5.72	5.75
400	NASDAQ	IPAR	Mon, Jun 18, 2001	5.78	5.78	5.75	5.75
399	NASDAQ	IPAR	Fri, Jun 15, 2001	5.78	5.78	5.76	5.78
398	NASDAQ	IPAR	Thu, Jun 14, 2001	5.89	5.89	5.89	5.89
397	NASDAQ	IPAR	Wed, Jun 13, 2001	5.87	5.89	5.87	5.89
396	NASDAQ	IPAR	Tue, Jun 12, 2001	5.78	5.82	5.69	5.74
395	NASDAQ	IPAR	Mon, Jun 11, 2001	5.51	5.78	5.51	5.78
394	NASDAQ	IPAR	Fri, Jun 8, 2001	5.56	5.77	5.45	5.71
393	NASDAQ	IPAR	Thu, Jun 7, 2001	5.33	5.33	5.33	5.33
392	NASDAQ	IPAR	Wed, Jun 6, 2001	5.33	5.33	5.29	5.33
391	NASDAQ	IPAR	Tue, Jun 5, 2001	5.42	5.42	5.42	5.42
390	NASDAQ	IPAR	Mon, Jun 4, 2001	5.33	5.34	5.33	5.33
389	NASDAQ	IPAR	Fri, Jun 1, 2001	5.46	5.46	5.35	5.35
388	NASDAQ	IPAR	Thu, May 31, 2001	5.56	5.56	5.49	5.51
387	NASDAQ	IPAR	Wed, May 30, 2001	5.56	5.56	5.56	5.56
386	NASDAQ	IPAR	Tue, May 29, 2001	5.56	5.56	5.56	5.56
385	NASDAQ	IPAR	Fri, May 25, 2001	5.50	5.50	5.37	5.37
384	NASDAQ	IPAR	Thu, May 24, 2001	5.58	5.58	5.33	5.49
383	NASDAQ	IPAR	Wed, May 23, 2001	5.56	5.56	5.34	5.56
382	NASDAQ	IPAR	Tue, May 22, 2001	5.58	5.58	5.34	5.34
381	NASDAQ	IPAR	Mon, May 21, 2001	5.11	5.56	5.11	5.56
380	NASDAQ	IPAR	Fri, May 18, 2001	5.20	5.31	5.11	5.31
379	NASDAQ	IPAR	Thu, May 17, 2001	5.58	5.58	5.20	5.20
378	NASDAQ	IPAR	Wed, May 16, 2001	5.55	5.58	5.20	5.58
377	NASDAQ	IPAR	Tue, May 15, 2001	5.61	5.61	5.55	5.55
376	NASDAQ	IPAR	Mon, May 14, 2001	5.56	5.56	5.56	5.56
375	NASDAQ	IPAR	Fri, May 11, 2001	5.33	5.33	5.33	5.33
374	NASDAQ	IPAR	Thu, May 10, 2001	5.34	5.56	5.34	5.36
373	NASDAQ	IPAR	Wed, May 9, 2001	5.80	5.80	5.80	5.80
372	NASDAQ	IPAR	Wed, May 2, 2001	5.33	5.33	5.25	5.25
371	NASDAQ	IPAR	Tue, May 1, 2001	5.56	5.56	5.56	5.56
370	NASDAQ	IPAR	Mon, Apr 30, 2001	5.58	6.00	5.58	6.00
369	NASDAQ	IPAR	Thu, Apr 26, 2001	4.89	5.11	4.89	5.11
368	NASDAQ	IPAR	Wed, Apr 25, 2001	4.92	5.07	4.92	5.03
367	NASDAQ	IPAR	Tue, Apr 24, 2001	4.89	4.89	4.89	4.89
366	NASDAQ	IPAR	Fri, Apr 20, 2001	4.87	4.87	4.20	4.81
365	NASDAQ	IPAR	Thu, Apr 19, 2001	4.89	5.11	4.87	4.89
364	NASDAQ	IPAR	Wed, Apr 18, 2001	4.89	4.89	4.78	4.78
363	NASDAQ	IPAR	Tue, Apr 17, 2001	4.78	4.78	4.78	4.78
362	NASDAQ	IPAR	Thu, Apr 12, 2001	4.89	4.89	4.89	4.89
361	NASDAQ	IPAR	Wed, Apr 11, 2001	4.78	4.78	4.78	4.78
360	NASDAQ	IPAR	Mon, Apr 9, 2001	4.78	4.78	4.78	4.78
359	NASDAQ	IPAR	Fri, Apr 6, 2001	4.89	4.89	4.89	4.89
358	NASDAQ	IPAR	Thu, Apr 5, 2001	4.89	4.94	4.89	4.94
357	NASDAQ	IPAR	Wed, Apr 4, 2001	4.83	4.89	4.78	4.89
356	NASDAQ	IPAR	Tue, Apr 3, 2001	4.62	4.83	4.61	4.78
355	NASDAQ	IPAR	Fri, Mar 30, 2001	4.72	4.72	4.72	4.72
354	NASDAQ	IPAR	Thu, Mar 29, 2001	4.67	4.72	4.67	4.72
353	NASDAQ	IPAR	Wed, Mar 28, 2001	4.67	4.67	4.61	4.67
352	NASDAQ	IPAR	Tue, Mar 27, 2001	4.78	4.78	4.67	4.67
351	NASDAQ	IPAR	Mon, Mar 26, 2001	4.83	4.83	4.78	4.78
350	NASDAQ	IPAR	Fri, Mar 23, 2001	4.78	4.83	4.78	4.78
349	NASDAQ	IPAR	Wed, Mar 21, 2001	4.83	4.89	4.78	4.83
348	NASDAQ	IPAR	Tue, Mar 20, 2001	4.94	4.94	4.75	4.78
347	NASDAQ	IPAR	Mon, Mar 19, 2001	4.83	4.83	4.47	4.83
346	NASDAQ	IPAR	Fri, Mar 16, 2001	4.78	4.94	4.72	4.94
345	NASDAQ	IPAR	Thu, Mar 15, 2001	4.78	4.78	4.78	4.78
344	NASDAQ	IPAR	Wed, Mar 14, 2001	4.67	4.67	4.67	4.67
343	NASDAQ	IPAR	Tue, Mar 13, 2001	4.76	4.78	4.67	4.67
342	NASDAQ	IPAR	Mon, Mar 12, 2001	4.77	4.77	4.77	4.77
341	NASDAQ	IPAR	Fri, Mar 9, 2001	4.50	4.50	4.50	4.50
340	NASDAQ	IPAR	Thu, Mar 8, 2001	4.61	4.67	4.44	4.44
339	NASDAQ	IPAR	Wed, Mar 7, 2001	4.44	4.67	4.44	4.67
338	NASDAQ	IPAR	Tue, Mar 6, 2001	4.39	4.67	4.39	4.44
337	NASDAQ	IPAR	Mon, Mar 5, 2001	4.44	4.44	4.22	4.22
336	NASDAQ	IPAR	Fri, Mar 2, 2001	4.22	4.22	4.22	4.22
335	NASDAQ	IPAR	Tue, Feb 27, 2001	4.06	4.06	4.06	4.06
334	NASDAQ	IPAR	Thu, Feb 22, 2001	4.06	4.06	4.06	4.06
333	NASDAQ	IPAR	Wed, Feb 21, 2001	4.06	4.06	4.00	4.00
332	NASDAQ	IPAR	Tue, Feb 20, 2001	4.06	4.06	4.06	4.06
331	NASDAQ	IPAR	Fri, Feb 16, 2001	4.06	4.06	4.00	4.00
330	NASDAQ	IPAR	Thu, Feb 15, 2001	4.06	4.06	4.06	4.06
329	NASDAQ	IPAR	Wed, Feb 14, 2001	4.08	4.08	4.00	4.00
328	NASDAQ	IPAR	Tue, Feb 13, 2001	4.06	4.06	4.06	4.06
327	NASDAQ	IPAR	Thu, Feb 8, 2001	4.01	4.01	4.00	4.00
326	NASDAQ	IPAR	Wed, Feb 7, 2001	4.00	4.00	4.00	4.00
325	NASDAQ	IPAR	Tue, Feb 6, 2001	3.94	4.06	3.94	4.06
324	NASDAQ	IPAR	Mon, Feb 5, 2001	4.17	4.17	4.11	4.11
323	NASDAQ	IPAR	Fri, Feb 2, 2001	4.22	4.22	4.22	4.22
322	NASDAQ	IPAR	Thu, Feb 1, 2001	4.44	4.44	4.22	4.22
321	NASDAQ	IPAR	Wed, Jan 31, 2001	3.99	4.44	3.99	4.44
320	NASDAQ	IPAR	Tue, Jan 30, 2001	4.00	4.00	3.94	4.00
319	NASDAQ	IPAR	Tue, Jan 23, 2001	4.00	4.00	4.00	4.00
318	NASDAQ	IPAR	Mon, Jan 22, 2001	4.08	4.08	3.83	3.83
317	NASDAQ	IPAR	Fri, Jan 19, 2001	3.99	4.00	3.99	4.00
316	NASDAQ	IPAR	Thu, Jan 18, 2001	4.14	4.22	4.00	4.00
315	NASDAQ	IPAR	Wed, Jan 17, 2001	4.03	4.03	4.00	4.00
314	NASDAQ	IPAR	Tue, Jan 16, 2001	3.81	4.06	3.81	3.94
313	NASDAQ	IPAR	Thu, Jan 11, 2001	4.22	4.22	4.00	4.00
312	NASDAQ	IPAR	Wed, Jan 10, 2001	4.22	4.22	4.22	4.22
311	NASDAQ	IPAR	Tue, Jan 9, 2001	4.00	4.19	4.00	4.11
310	NASDAQ	IPAR	Thu, Jan 4, 2001	3.94	3.94	3.94	3.94
309	NASDAQ	IPAR	Wed, Jan 3, 2001	3.94	3.97	3.94	3.97
308	NASDAQ	IPAR	Tue, Jan 2, 2001	3.97	3.97	3.97	3.97
307	NASDAQ	IPAR	Fri, Dec 29, 2000	3.94	4.00	3.94	3.97
306	NASDAQ	IPAR	Thu, Dec 28, 2000	3.94	3.94	3.94	3.94
305	NASDAQ	IPAR	Wed, Dec 27, 2000	3.83	3.97	3.83	3.97
304	NASDAQ	IPAR	Tue, Dec 26, 2000	3.84	3.84	3.84	3.84
303	NASDAQ	IPAR	Fri, Dec 22, 2000	3.89	3.97	3.89	3.89
302	NASDAQ	IPAR	Thu, Dec 21, 2000	3.36	4.00	3.28	4.00
301	NASDAQ	IPAR	Wed, Dec 20, 2000	3.86	3.88	3.36	3.36
300	NASDAQ	IPAR	Tue, Dec 19, 2000	3.86	3.89	3.86	3.86
299	NASDAQ	IPAR	Mon, Dec 18, 2000	3.86	3.86	3.86	3.86
298	NASDAQ	IPAR	Fri, Dec 15, 2000	3.89	3.89	3.89	3.89
297	NASDAQ	IPAR	Wed, Dec 13, 2000	3.83	3.83	3.83	3.83
296	NASDAQ	IPAR	Tue, Dec 12, 2000	3.89	3.89	3.89	3.89
295	NASDAQ	IPAR	Mon, Dec 11, 2000	3.89	3.89	3.89	3.89
294	NASDAQ	IPAR	Fri, Dec 8, 2000	4.00	4.00	3.83	3.89
293	NASDAQ	IPAR	Thu, Dec 7, 2000	3.89	3.89	3.89	3.89
292	NASDAQ	IPAR	Wed, Dec 6, 2000	3.89	3.89	3.89	3.89
291	NASDAQ	IPAR	Tue, Dec 5, 2000	4.00	4.00	4.00	4.00
290	NASDAQ	IPAR	Mon, Dec 4, 2000	3.89	3.89	3.67	3.89
289	NASDAQ	IPAR	Fri, Dec 1, 2000	3.89	3.89	3.89	3.89
288	NASDAQ	IPAR	Thu, Nov 30, 2000	3.89	3.92	3.89	3.92
287	NASDAQ	IPAR	Wed, Nov 29, 2000	3.89	3.89	3.83	3.89
286	NASDAQ	IPAR	Tue, Nov 28, 2000	3.89	3.90	3.89	3.90
285	NASDAQ	IPAR	Mon, Nov 27, 2000	3.67	3.67	3.67	3.67
284	NASDAQ	IPAR	Fri, Nov 24, 2000	4.00	4.00	3.89	3.89
283	NASDAQ	IPAR	Wed, Nov 22, 2000	3.94	3.94	3.94	3.94
282	NASDAQ	IPAR	Fri, Nov 17, 2000	3.94	3.94	3.94	3.94
281	NASDAQ	IPAR	Thu, Nov 16, 2000	4.11	4.11	3.94	3.94
280	NASDAQ	IPAR	Wed, Nov 15, 2000	4.17	4.17	4.11	4.11
279	NASDAQ	IPAR	Tue, Nov 14, 2000	3.83	4.22	3.83	4.11
278	NASDAQ	IPAR	Mon, Nov 13, 2000	3.78	3.83	3.72	3.72
277	NASDAQ	IPAR	Fri, Nov 10, 2000	3.89	3.89	3.89	3.89
276	NASDAQ	IPAR	Thu, Nov 9, 2000	3.78	4.00	3.78	3.89
275	NASDAQ	IPAR	Tue, Nov 7, 2000	3.90	4.00	3.89	3.89
274	NASDAQ	IPAR	Thu, Nov 2, 2000	3.99	3.99	3.99	3.99
273	NASDAQ	IPAR	Wed, Nov 1, 2000	3.69	4.00	3.69	4.00
272	NASDAQ	IPAR	Tue, Oct 31, 2000	3.67	3.67	3.67	3.67
271	NASDAQ	IPAR	Mon, Oct 30, 2000	3.44	3.44	3.44	3.44
270	NASDAQ	IPAR	Fri, Oct 27, 2000	3.44	3.44	3.39	3.39
269	NASDAQ	IPAR	Wed, Oct 25, 2000	3.78	3.78	3.50	3.50
268	NASDAQ	IPAR	Mon, Oct 23, 2000	3.72	3.72	3.72	3.72
267	NASDAQ	IPAR	Fri, Oct 20, 2000	3.83	3.83	3.72	3.72
266	NASDAQ	IPAR	Thu, Oct 19, 2000	3.83	3.83	3.72	3.72
265	NASDAQ	IPAR	Wed, Oct 18, 2000	3.78	4.03	3.78	4.00
264	NASDAQ	IPAR	Mon, Oct 16, 2000	3.72	3.72	3.72	3.72
263	NASDAQ	IPAR	Thu, Oct 12, 2000	3.69	3.69	3.69	3.69
262	NASDAQ	IPAR	Wed, Oct 11, 2000	3.92	3.92	3.69	3.69
261	NASDAQ	IPAR	Tue, Oct 10, 2000	3.92	3.92	3.92	3.92
260	NASDAQ	IPAR	Mon, Oct 9, 2000	3.89	3.92	3.89	3.92
259	NASDAQ	IPAR	Thu, Oct 5, 2000	3.89	3.89	3.89	3.89
258	NASDAQ	IPAR	Wed, Oct 4, 2000	3.92	4.06	3.89	3.89
257	NASDAQ	IPAR	Tue, Oct 3, 2000	3.89	3.94	3.89	3.94
256	NASDAQ	IPAR	Mon, Oct 2, 2000	3.89	3.89	3.89	3.89
255	NASDAQ	IPAR	Fri, Sep 29, 2000	3.72	3.89	3.72	3.89
254	NASDAQ	IPAR	Thu, Sep 28, 2000	3.72	3.72	3.72	3.72
253	NASDAQ	IPAR	Wed, Sep 27, 2000	3.97	3.97	3.97	3.97
252	NASDAQ	IPAR	Tue, Sep 26, 2000	3.89	4.00	3.89	4.00
251	NASDAQ	IPAR	Mon, Sep 25, 2000	3.89	3.89	3.89	3.89
250	NASDAQ	IPAR	Fri, Sep 22, 2000	3.92	4.00	3.89	3.89
249	NASDAQ	IPAR	Thu, Sep 21, 2000	3.83	4.00	3.83	4.00
248	NASDAQ	IPAR	Wed, Sep 20, 2000	3.89	3.89	3.78	3.89
247	NASDAQ	IPAR	Tue, Sep 19, 2000	3.83	3.83	3.78	3.78
246	NASDAQ	IPAR	Mon, Sep 18, 2000	3.81	3.83	3.81	3.83
245	NASDAQ	IPAR	Fri, Sep 15, 2000	3.83	3.83	3.83	3.83
244	NASDAQ	IPAR	Thu, Sep 14, 2000	3.78	3.83	3.78	3.83
243	NASDAQ	IPAR	Wed, Sep 13, 2000	3.78	3.78	3.78	3.78
242	NASDAQ	IPAR	Tue, Sep 12, 2000	3.72	3.72	3.72	3.72
241	NASDAQ	IPAR	Mon, Sep 11, 2000	3.72	3.72	3.72	3.72
240	NASDAQ	IPAR	Fri, Sep 8, 2000	3.78	3.78	3.78	3.78
239	NASDAQ	IPAR	Thu, Sep 7, 2000	3.78	3.83	3.78	3.83
238	NASDAQ	IPAR	Wed, Sep 6, 2000	3.56	3.78	3.56	3.78
237	NASDAQ	IPAR	Tue, Sep 5, 2000	3.50	3.58	3.50	3.58
236	NASDAQ	IPAR	Fri, Sep 1, 2000	3.28	4.00	3.28	3.56
235	NASDAQ	IPAR	Thu, Aug 31, 2000	3.22	3.22	3.06	3.22
234	NASDAQ	IPAR	Wed, Aug 30, 2000	3.22	3.22	3.22	3.22
233	NASDAQ	IPAR	Thu, Aug 24, 2000	3.14	3.22	3.14	3.22
232	NASDAQ	IPAR	Wed, Aug 23, 2000	3.22	3.22	3.15	3.17
231	NASDAQ	IPAR	Tue, Aug 22, 2000	3.11	3.11	3.11	3.11
230	NASDAQ	IPAR	Mon, Aug 21, 2000	3.11	3.11	3.11	3.11
229	NASDAQ	IPAR	Fri, Aug 18, 2000	3.31	3.33	3.31	3.33
228	NASDAQ	IPAR	Thu, Aug 17, 2000	3.11	3.11	3.11	3.11
227	NASDAQ	IPAR	Fri, Aug 11, 2000	3.11	3.11	3.11	3.11
226	NASDAQ	IPAR	Thu, Aug 10, 2000	3.11	3.11	3.11	3.11
225	NASDAQ	IPAR	Mon, Aug 7, 2000	3.17	3.17	3.17	3.17
224	NASDAQ	IPAR	Thu, Aug 3, 2000	3.17	3.17	3.17	3.17
223	NASDAQ	IPAR	Mon, Jul 31, 2000	3.56	3.56	3.56	3.56
222	NASDAQ	IPAR	Fri, Jul 28, 2000	3.31	3.56	3.31	3.56
221	NASDAQ	IPAR	Thu, Jul 27, 2000	3.11	3.11	3.11	3.11
220	NASDAQ	IPAR	Wed, Jul 26, 2000	3.50	3.50	3.31	3.31
219	NASDAQ	IPAR	Tue, Jul 25, 2000	3.43	3.43	3.36	3.36
218	NASDAQ	IPAR	Mon, Jul 24, 2000	3.44	3.44	3.44	3.44
217	NASDAQ	IPAR	Fri, Jul 21, 2000	3.50	3.50	3.47	3.47
216	NASDAQ	IPAR	Thu, Jul 20, 2000	3.69	3.69	3.56	3.56
215	NASDAQ	IPAR	Wed, Jul 19, 2000	3.69	3.78	3.69	3.78
214	NASDAQ	IPAR	Mon, Jul 17, 2000	3.82	3.94	3.69	3.69
213	NASDAQ	IPAR	Fri, Jul 14, 2000	3.75	3.89	3.75	3.89
212	NASDAQ	IPAR	Thu, Jul 13, 2000	4.00	4.00	3.78	3.78
211	NASDAQ	IPAR	Wed, Jul 12, 2000	4.00	4.00	4.00	4.00
210	NASDAQ	IPAR	Mon, Jul 10, 2000	4.00	4.00	4.00	4.00
209	NASDAQ	IPAR	Fri, Jul 7, 2000	3.86	4.00	3.86	4.00
208	NASDAQ	IPAR	Thu, Jul 6, 2000	3.92	3.97	3.92	3.97
207	NASDAQ	IPAR	Wed, Jul 5, 2000	3.89	3.97	3.89	3.97
206	NASDAQ	IPAR	Mon, Jul 3, 2000	3.88	3.89	3.78	3.89
205	NASDAQ	IPAR	Fri, Jun 30, 2000	4.03	4.19	3.78	3.78
204	NASDAQ	IPAR	Thu, Jun 29, 2000	3.68	3.86	3.56	3.86
203	NASDAQ	IPAR	Wed, Jun 28, 2000	3.89	3.89	3.47	3.47
202	NASDAQ	IPAR	Tue, Jun 27, 2000	3.72	3.72	3.56	3.56
201	NASDAQ	IPAR	Mon, Jun 26, 2000	3.72	3.72	3.72	3.72
200	NASDAQ	IPAR	Fri, Jun 23, 2000	3.69	3.81	3.67	3.67
199	NASDAQ	IPAR	Thu, Jun 22, 2000	3.78	3.78	3.67	3.67
198	NASDAQ	IPAR	Wed, Jun 21, 2000	3.78	3.83	3.72	3.72
197	NASDAQ	IPAR	Tue, Jun 20, 2000	3.78	3.78	3.72	3.72
196	NASDAQ	IPAR	Mon, Jun 19, 2000	4.00	4.00	3.78	3.78
195	NASDAQ	IPAR	Fri, Jun 16, 2000	4.00	4.00	3.69	3.78
194	NASDAQ	IPAR	Thu, Jun 15, 2000	3.63	3.72	3.63	3.72
193	NASDAQ	IPAR	Wed, Jun 14, 2000	3.64	3.67	3.63	3.67
192	NASDAQ	IPAR	Tue, Jun 13, 2000	3.57	3.59	3.56	3.57
191	NASDAQ	IPAR	Mon, Jun 12, 2000	3.56	3.56	3.56	3.56
190	NASDAQ	IPAR	Fri, Jun 9, 2000	3.63	3.63	3.52	3.52
189	NASDAQ	IPAR	Thu, Jun 8, 2000	3.56	3.56	3.55	3.56
188	NASDAQ	IPAR	Tue, Jun 6, 2000	3.54	3.56	3.33	3.56
187	NASDAQ	IPAR	Mon, Jun 5, 2000	3.48	3.48	3.48	3.48
186	NASDAQ	IPAR	Fri, Jun 2, 2000	3.56	3.56	3.41	3.52
185	NASDAQ	IPAR	Wed, May 31, 2000	3.48	3.48	3.41	3.43
184	NASDAQ	IPAR	Tue, May 30, 2000	3.56	3.56	3.56	3.56
183	NASDAQ	IPAR	Fri, May 26, 2000	3.50	3.89	3.49	3.59
182	NASDAQ	IPAR	Thu, May 25, 2000	3.35	3.35	3.35	3.35
181	NASDAQ	IPAR	Tue, May 23, 2000	3.41	3.41	3.41	3.41
180	NASDAQ	IPAR	Mon, May 22, 2000	3.28	3.28	3.13	3.27
179	NASDAQ	IPAR	Fri, May 19, 2000	3.31	3.31	3.30	3.30
178	NASDAQ	IPAR	Thu, May 18, 2000	3.26	3.52	3.26	3.51
177	NASDAQ	IPAR	Wed, May 17, 2000	3.22	3.22	3.22	3.22
176	NASDAQ	IPAR	Tue, May 16, 2000	3.26	3.30	3.22	3.22
175	NASDAQ	IPAR	Fri, May 12, 2000	3.26	3.26	3.26	3.26
174	NASDAQ	IPAR	Thu, May 11, 2000	3.33	3.33	3.26	3.26
173	NASDAQ	IPAR	Wed, May 10, 2000	3.26	3.26	3.19	3.26
172	NASDAQ	IPAR	Tue, May 9, 2000	3.33	3.39	3.26	3.26
171	NASDAQ	IPAR	Fri, May 5, 2000	3.48	3.48	3.41	3.41
170	NASDAQ	IPAR	Thu, May 4, 2000	3.48	3.48	3.48	3.48
169	NASDAQ	IPAR	Tue, May 2, 2000	3.49	3.49	3.49	3.49
168	NASDAQ	IPAR	Mon, May 1, 2000	3.33	3.33	3.33	3.33
167	NASDAQ	IPAR	Tue, Apr 25, 2000	3.33	3.33	3.33	3.33
166	NASDAQ	IPAR	Mon, Apr 24, 2000	3.37	3.37	3.37	3.37
165	NASDAQ	IPAR	Mon, Apr 17, 2000	3.44	3.44	3.41	3.41
164	NASDAQ	IPAR	Fri, Apr 14, 2000	3.48	3.48	3.41	3.41
163	NASDAQ	IPAR	Thu, Apr 13, 2000	3.52	3.52	3.48	3.48
162	NASDAQ	IPAR	Wed, Apr 12, 2000	3.59	3.59	3.56	3.56
161	NASDAQ	IPAR	Tue, Apr 11, 2000	3.56	3.56	3.56	3.56
160	NASDAQ	IPAR	Fri, Apr 7, 2000	3.56	3.56	3.56	3.56
159	NASDAQ	IPAR	Thu, Apr 6, 2000	3.59	3.59	3.59	3.59
158	NASDAQ	IPAR	Wed, Apr 5, 2000	3.67	3.70	3.59	3.63
157	NASDAQ	IPAR	Tue, Apr 4, 2000	3.74	3.74	3.70	3.70
156	NASDAQ	IPAR	Mon, Apr 3, 2000	3.56	3.74	3.56	3.70
155	NASDAQ	IPAR	Fri, Mar 31, 2000	3.67	3.70	3.67	3.70
154	NASDAQ	IPAR	Thu, Mar 30, 2000	3.63	3.63	3.56	3.56
153	NASDAQ	IPAR	Wed, Mar 29, 2000	3.85	3.85	3.61	3.61
152	NASDAQ	IPAR	Tue, Mar 28, 2000	3.85	3.93	3.65	3.67
151	NASDAQ	IPAR	Mon, Mar 27, 2000	3.78	3.85	3.74	3.74
150	NASDAQ	IPAR	Fri, Mar 24, 2000	3.85	3.85	3.82	3.82
149	NASDAQ	IPAR	Thu, Mar 23, 2000	3.93	3.93	3.93	3.93
148	NASDAQ	IPAR	Tue, Mar 21, 2000	3.85	3.93	3.70	3.70
147	NASDAQ	IPAR	Mon, Mar 20, 2000	4.00	4.00	4.00	4.00
146	NASDAQ	IPAR	Fri, Mar 17, 2000	3.93	3.93	3.85	3.93
145	NASDAQ	IPAR	Thu, Mar 16, 2000	3.70	3.89	3.70	3.89
144	NASDAQ	IPAR	Wed, Mar 15, 2000	3.53	3.70	3.53	3.70
143	NASDAQ	IPAR	Tue, Mar 14, 2000	3.41	3.63	3.41	3.44
142	NASDAQ	IPAR	Mon, Mar 13, 2000	3.35	3.35	3.35	3.35
141	NASDAQ	IPAR	Fri, Mar 10, 2000	3.41	3.41	3.35	3.35
140	NASDAQ	IPAR	Thu, Mar 9, 2000	3.41	3.41	3.20	3.22
139	NASDAQ	IPAR	Wed, Mar 8, 2000	3.24	3.26	3.19	3.26
138	NASDAQ	IPAR	Tue, Mar 7, 2000	3.26	3.26	3.26	3.26
137	NASDAQ	IPAR	Mon, Mar 6, 2000	3.26	3.30	3.19	3.30
136	NASDAQ	IPAR	Fri, Mar 3, 2000	3.39	3.39	3.30	3.30
135	NASDAQ	IPAR	Thu, Mar 2, 2000	3.35	3.35	3.26	3.26
134	NASDAQ	IPAR	Wed, Mar 1, 2000	3.39	3.39	3.35	3.35
133	NASDAQ	IPAR	Tue, Feb 29, 2000	3.39	3.41	3.39	3.41
132	NASDAQ	IPAR	Mon, Feb 28, 2000	3.46	3.46	3.39	3.39
131	NASDAQ	IPAR	Fri, Feb 25, 2000	3.41	3.41	3.40	3.40
130	NASDAQ	IPAR	Thu, Feb 24, 2000	3.33	3.41	3.26	3.30
129	NASDAQ	IPAR	Wed, Feb 23, 2000	3.15	3.37	3.15	3.33
128	NASDAQ	IPAR	Tue, Feb 22, 2000	3.09	3.17	3.07	3.17
127	NASDAQ	IPAR	Thu, Feb 17, 2000	3.07	3.07	3.07	3.07
126	NASDAQ	IPAR	Wed, Feb 16, 2000	3.07	3.07	3.04	3.07
125	NASDAQ	IPAR	Tue, Feb 15, 2000	3.07	3.07	3.07	3.07
124	NASDAQ	IPAR	Mon, Feb 14, 2000	3.07	3.11	3.04	3.11
123	NASDAQ	IPAR	Thu, Feb 10, 2000	3.11	3.11	3.11	3.11
122	NASDAQ	IPAR	Wed, Feb 9, 2000	3.11	3.15	3.07	3.15
121	NASDAQ	IPAR	Tue, Feb 8, 2000	3.04	3.04	3.04	3.04
120	NASDAQ	IPAR	Mon, Feb 7, 2000	3.04	3.04	3.04	3.04
119	NASDAQ	IPAR	Thu, Feb 3, 2000	3.15	3.15	3.15	3.15
118	NASDAQ	IPAR	Wed, Feb 2, 2000	3.07	3.07	3.04	3.04
117	NASDAQ	IPAR	Tue, Feb 1, 2000	2.93	3.11	2.93	3.11
116	NASDAQ	IPAR	Wed, Jan 26, 2000	2.98	3.07	2.98	3.07
115	NASDAQ	IPAR	Tue, Jan 25, 2000	3.06	3.22	3.06	3.06
114	NASDAQ	IPAR	Mon, Jan 24, 2000	3.07	3.07	3.04	3.04
113	NASDAQ	IPAR	Thu, Jan 20, 2000	3.11	3.11	3.11	3.11
112	NASDAQ	IPAR	Wed, Jan 19, 2000	3.00	3.26	3.00	3.07
111	NASDAQ	IPAR	Tue, Jan 18, 2000	2.83	3.00	2.82	3.00
110	NASDAQ	IPAR	Fri, Jan 14, 2000	2.85	2.89	2.67	2.89
109	NASDAQ	IPAR	Thu, Jan 13, 2000	2.89	3.00	2.82	2.82
108	NASDAQ	IPAR	Wed, Jan 12, 2000	2.83	2.89	2.74	2.78
107	NASDAQ	IPAR	Tue, Jan 11, 2000	2.98	2.98	2.85	2.85
106	NASDAQ	IPAR	Mon, Jan 10, 2000	2.85	2.89	2.85	2.89
105	NASDAQ	IPAR	Thu, Jan 6, 2000	2.78	2.87	2.78	2.87
104	NASDAQ	IPAR	Wed, Jan 5, 2000	2.78	2.82	2.74	2.74
103	NASDAQ	IPAR	Tue, Jan 4, 2000	2.85	2.85	2.70	2.78
102	NASDAQ	IPAR	Mon, Jan 3, 2000	2.68	2.74	2.68	2.70
101	NASDAQ	IPAR	Thu, Dec 30, 1999	2.89	2.89	2.82	2.82
100	NASDAQ	IPAR	Wed, Dec 29, 1999	2.85	2.89	2.85	2.89
99	NASDAQ	IPAR	Mon, Dec 27, 1999	2.85	2.85	2.85	2.85
98	NASDAQ	IPAR	Wed, Dec 22, 1999	2.78	2.78	2.74	2.74
97	NASDAQ	IPAR	Mon, Dec 20, 1999	2.78	2.78	2.78	2.78
96	NASDAQ	IPAR	Fri, Dec 17, 1999	2.74	2.82	2.74	2.82
95	NASDAQ	IPAR	Tue, Dec 14, 1999	2.70	2.82	2.70	2.70
94	NASDAQ	IPAR	Mon, Dec 13, 1999	2.82	2.82	2.70	2.70
93	NASDAQ	IPAR	Fri, Dec 10, 1999	2.63	2.63	2.63	2.63
92	NASDAQ	IPAR	Thu, Dec 9, 1999	2.67	2.67	2.67	2.67
91	NASDAQ	IPAR	Tue, Dec 7, 1999	2.63	2.63	2.63	2.63
90	NASDAQ	IPAR	Thu, Dec 2, 1999	2.63	2.63	2.63	2.63
89	NASDAQ	IPAR	Tue, Nov 30, 1999	2.63	2.63	2.63	2.63
88	NASDAQ	IPAR	Mon, Nov 29, 1999	2.63	2.74	2.63	2.63
87	NASDAQ	IPAR	Fri, Nov 26, 1999	2.70	2.74	2.70	2.74
86	NASDAQ	IPAR	Wed, Nov 24, 1999	2.70	2.70	2.70	2.70
85	NASDAQ	IPAR	Tue, Nov 23, 1999	2.70	2.74	2.67	2.74
84	NASDAQ	IPAR	Mon, Nov 22, 1999	2.70	2.70	2.70	2.70
83	NASDAQ	IPAR	Fri, Nov 19, 1999	2.93	2.93	2.67	2.74
82	NASDAQ	IPAR	Thu, Nov 18, 1999	2.91	2.91	2.91	2.91
81	NASDAQ	IPAR	Wed, Nov 17, 1999	2.96	2.96	2.96	2.96
80	NASDAQ	IPAR	Tue, Nov 16, 1999	2.98	2.98	2.98	2.98
79	NASDAQ	IPAR	Fri, Nov 12, 1999	2.96	2.96	2.96	2.96
78	NASDAQ	IPAR	Thu, Nov 11, 1999	2.96	2.96	2.91	2.91
77	NASDAQ	IPAR	Tue, Nov 9, 1999	2.98	3.00	2.96	2.96
76	NASDAQ	IPAR	Mon, Nov 8, 1999	3.00	3.01	2.96	2.96
75	NASDAQ	IPAR	Fri, Nov 5, 1999	3.00	3.00	3.00	3.00
74	NASDAQ	IPAR	Thu, Nov 4, 1999	3.00	3.02	3.00	3.02
73	NASDAQ	IPAR	Tue, Nov 2, 1999	3.04	3.04	3.04	3.04
72	NASDAQ	IPAR	Mon, Nov 1, 1999	3.04	3.04	3.04	3.04
71	NASDAQ	IPAR	Fri, Oct 29, 1999	3.04	3.04	3.04	3.04
70	NASDAQ	IPAR	Thu, Oct 28, 1999	3.04	3.04	3.04	3.04
69	NASDAQ	IPAR	Wed, Oct 27, 1999	3.04	3.04	3.04	3.04
68	NASDAQ	IPAR	Tue, Oct 26, 1999	3.15	3.15	2.96	3.00
67	NASDAQ	IPAR	Mon, Oct 25, 1999	3.00	3.22	3.00	3.07
66	NASDAQ	IPAR	Fri, Oct 22, 1999	3.00	3.00	3.00	3.00
65	NASDAQ	IPAR	Thu, Oct 21, 1999	3.07	3.07	3.00	3.04
64	NASDAQ	IPAR	Wed, Oct 20, 1999	3.11	3.44	2.96	2.96
63	NASDAQ	IPAR	Tue, Oct 19, 1999	3.04	3.11	3.04	3.11
62	NASDAQ	IPAR	Mon, Oct 18, 1999	2.67	3.19	2.67	3.11
61	NASDAQ	IPAR	Thu, Oct 14, 1999	2.80	2.91	2.80	2.86
60	NASDAQ	IPAR	Wed, Oct 13, 1999	2.74	2.74	2.59	2.67
59	NASDAQ	IPAR	Fri, Oct 8, 1999	2.93	2.93	2.78	2.78
58	NASDAQ	IPAR	Thu, Oct 7, 1999	2.78	2.78	2.78	2.78
57	NASDAQ	IPAR	Wed, Oct 6, 1999	2.82	2.83	2.82	2.83
56	NASDAQ	IPAR	Tue, Oct 5, 1999	2.82	2.82	2.80	2.82
55	NASDAQ	IPAR	Mon, Oct 4, 1999	2.89	2.89	2.82	2.89
54	NASDAQ	IPAR	Fri, Oct 1, 1999	2.83	2.83	2.74	2.82
53	NASDAQ	IPAR	Thu, Sep 30, 1999	2.82	2.85	2.82	2.82
52	NASDAQ	IPAR	Wed, Sep 29, 1999	2.85	2.91	2.70	2.91
51	NASDAQ	IPAR	Tue, Sep 28, 1999	2.94	3.26	2.82	2.96
50	NASDAQ	IPAR	Mon, Sep 27, 1999	2.93	2.94	2.91	2.94
49	NASDAQ	IPAR	Fri, Sep 24, 1999	2.89	2.91	2.85	2.91
48	NASDAQ	IPAR	Thu, Sep 23, 1999	2.89	2.89	2.87	2.89
47	NASDAQ	IPAR	Wed, Sep 22, 1999	2.89	2.91	2.89	2.89
46	NASDAQ	IPAR	Tue, Sep 21, 1999	2.80	2.89	2.80	2.89
45	NASDAQ	IPAR	Mon, Sep 20, 1999	2.93	2.93	2.93	2.93
44	NASDAQ	IPAR	Fri, Sep 17, 1999	2.91	2.91	2.89	2.89
43	NASDAQ	IPAR	Thu, Sep 16, 1999	2.91	2.91	2.89	2.89
42	NASDAQ	IPAR	Wed, Sep 15, 1999	2.87	2.91	2.87	2.89
41	NASDAQ	IPAR	Tue, Sep 14, 1999	2.87	2.91	2.85	2.91
40	NASDAQ	IPAR	Mon, Sep 13, 1999	2.83	2.89	2.83	2.89
39	NASDAQ	IPAR	Fri, Sep 10, 1999	2.89	2.91	2.87	2.89
38	NASDAQ	IPAR	Thu, Sep 9, 1999	2.87	2.91	2.87	2.89
37	NASDAQ	IPAR	Wed, Sep 8, 1999	2.87	2.89	2.85	2.89
36	NASDAQ	IPAR	Fri, Sep 3, 1999	2.85	2.85	2.85	2.85
35	NASDAQ	IPAR	Thu, Sep 2, 1999	2.89	2.89	2.85	2.85
34	NASDAQ	IPAR	Wed, Sep 1, 1999	2.87	2.87	2.87	2.87
33	NASDAQ	IPAR	Tue, Aug 31, 1999	2.96	2.96	2.83	2.85
32	NASDAQ	IPAR	Mon, Aug 30, 1999	2.83	2.83	2.83	2.83
31	NASDAQ	IPAR	Fri, Aug 27, 1999	2.83	2.85	2.82	2.85
30	NASDAQ	IPAR	Thu, Aug 26, 1999	2.85	2.85	2.85	2.85
29	NASDAQ	IPAR	Wed, Aug 25, 1999	2.85	2.85	2.85	2.85
28	NASDAQ	IPAR	Mon, Aug 23, 1999	2.87	2.87	2.87	2.87
27	NASDAQ	IPAR	Thu, Aug 19, 1999	2.70	2.70	2.70	2.70
26	NASDAQ	IPAR	Wed, Aug 18, 1999	2.82	2.82	2.70	2.70
25	NASDAQ	IPAR	Tue, Aug 17, 1999	2.96	2.96	2.82	2.82
24	NASDAQ	IPAR	Mon, Aug 16, 1999	2.82	2.82	2.82	2.82
23	NASDAQ	IPAR	Fri, Aug 13, 1999	2.80	2.82	2.80	2.82
22	NASDAQ	IPAR	Thu, Aug 12, 1999	2.80	2.80	2.80	2.80
21	NASDAQ	IPAR	Wed, Aug 11, 1999	2.89	2.89	2.80	2.80
20	NASDAQ	IPAR	Tue, Aug 10, 1999	3.00	3.00	2.93	2.93
19	NASDAQ	IPAR	Mon, Aug 9, 1999	3.11	3.11	2.93	2.96
18	NASDAQ	IPAR	Fri, Aug 6, 1999	2.85	2.85	2.79	2.85
17	NASDAQ	IPAR	Thu, Aug 5, 1999	2.37	2.82	2.37	2.59
16	NASDAQ	IPAR	Wed, Aug 4, 1999	2.67	2.67	2.30	2.30
15	NASDAQ	IPAR	Tue, Aug 3, 1999	2.87	2.87	2.70	2.70
14	NASDAQ	IPAR	Mon, Aug 2, 1999	2.96	2.98	2.87	2.87
13	NASDAQ	IPAR	Fri, Jul 30, 1999	2.96	2.96	2.94	2.94
12	NASDAQ	IPAR	Thu, Jul 29, 1999	3.07	3.07	3.07	3.07
11	NASDAQ	IPAR	Wed, Jul 28, 1999	2.85	3.26	2.85	3.15
10	NASDAQ	IPAR	Tue, Jul 27, 1999	2.76	2.76	2.76	2.76
9	NASDAQ	IPAR	Mon, Jul 26, 1999	2.82	2.82	2.78	2.78
8	NASDAQ	IPAR	Fri, Jul 23, 1999	2.82	2.82	2.82	2.82
7	NASDAQ	IPAR	Thu, Jul 22, 1999	2.89	2.89	2.82	2.82
6	NASDAQ	IPAR	Wed, Jul 21, 1999	2.82	3.11	2.82	2.89
5	NASDAQ	IPAR	Tue, Jul 20, 1999	3.02	3.11	2.89	2.89
4	NASDAQ	IPAR	Mon, Jul 19, 1999	2.96	3.04	2.94	2.94
3	NASDAQ	IPAR	Fri, Jul 16, 1999	2.87	3.07	2.87	2.96
2	NASDAQ	IPAR	Thu, Jul 15, 1999	2.67	3.00	2.63	2.91
1	NASDAQ	IPAR	Wed, Jul 14, 1999	2.59	2.59	2.59	2.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Inter Parfums Inc NASDAQ:IPAR 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