Invesco Quality Municipal Income Trust NYSE:IQI Historical Prices

Below are the 6901 trading days of historical prices for IQI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6901	NYSE	IQI	Tue, Jan 17, 2023	10.15	10.16	10.02	10.02
6900	NYSE	IQI	Fri, Jan 13, 2023	10.12	10.20	10.07	10.13
6899	NYSE	IQI	Thu, Jan 12, 2023	10.11	10.18	10.01	10.12
6898	NYSE	IQI	Wed, Jan 11, 2023	10.02	10.07	9.97	10.05
6897	NYSE	IQI	Tue, Jan 10, 2023	9.95	9.99	9.91	9.97
6896	NYSE	IQI	Mon, Jan 9, 2023	9.93	9.99	9.92	9.97
6895	NYSE	IQI	Fri, Jan 6, 2023	9.83	9.94	9.78	9.91
6894	NYSE	IQI	Thu, Jan 5, 2023	9.78	9.81	9.67	9.80
6893	NYSE	IQI	Wed, Jan 4, 2023	9.63	9.80	9.62	9.80
6892	NYSE	IQI	Tue, Jan 3, 2023	9.56	9.57	9.49	9.56
6891	NYSE	IQI	Fri, Dec 30, 2022	9.48	9.55	9.42	9.42
6890	NYSE	IQI	Thu, Dec 29, 2022	9.52	9.58	9.46	9.55
6889	NYSE	IQI	Wed, Dec 28, 2022	9.48	9.56	9.43	9.47
6888	NYSE	IQI	Tue, Dec 27, 2022	9.44	9.49	9.40	9.43
6887	NYSE	IQI	Fri, Dec 23, 2022	9.54	9.54	9.46	9.46
6886	NYSE	IQI	Thu, Dec 22, 2022	9.54	9.54	9.48	9.49
6885	NYSE	IQI	Wed, Dec 21, 2022	9.59	9.59	9.48	9.51
6884	NYSE	IQI	Tue, Dec 20, 2022	9.55	9.58	9.48	9.53
6883	NYSE	IQI	Mon, Dec 19, 2022	9.58	9.63	9.54	9.58
6882	NYSE	IQI	Fri, Dec 16, 2022	9.58	9.60	9.53	9.57
6881	NYSE	IQI	Thu, Dec 15, 2022	9.69	9.69	9.62	9.63
6880	NYSE	IQI	Wed, Dec 14, 2022	9.68	9.69	9.62	9.68
6879	NYSE	IQI	Tue, Dec 13, 2022	9.84	9.84	9.69	9.65
6878	NYSE	IQI	Mon, Dec 12, 2022	9.79	9.83	9.66	9.68
6877	NYSE	IQI	Fri, Dec 9, 2022	9.79	9.79	9.66	9.75
6876	NYSE	IQI	Thu, Dec 8, 2022	9.95	9.95	9.71	9.79
6875	NYSE	IQI	Wed, Dec 7, 2022	9.92	9.92	9.83	9.89
6874	NYSE	IQI	Tue, Dec 6, 2022	9.88	9.88	9.80	9.83
6873	NYSE	IQI	Mon, Dec 5, 2022	9.97	9.97	9.76	9.82
6872	NYSE	IQI	Fri, Dec 2, 2022	9.95	9.96	9.86	9.92
6871	NYSE	IQI	Thu, Dec 1, 2022	10.01	10.06	9.95	9.96
6870	NYSE	IQI	Wed, Nov 30, 2022	9.99	9.99	9.93	9.97
6869	NYSE	IQI	Tue, Nov 29, 2022	9.88	9.94	9.86	9.94
6868	NYSE	IQI	Mon, Nov 28, 2022	9.83	9.92	9.83	9.86
6867	NYSE	IQI	Fri, Nov 25, 2022	9.91	9.91	9.86	9.90
6866	NYSE	IQI	Wed, Nov 23, 2022	9.81	9.90	9.79	9.88
6865	NYSE	IQI	Tue, Nov 22, 2022	9.67	9.84	9.63	9.83
6864	NYSE	IQI	Mon, Nov 21, 2022	9.50	9.63	9.48	9.62
6863	NYSE	IQI	Fri, Nov 18, 2022	9.50	9.50	9.40	9.47
6862	NYSE	IQI	Thu, Nov 17, 2022	9.30	9.48	9.28	9.42
6861	NYSE	IQI	Wed, Nov 16, 2022	9.21	9.39	9.21	9.32
6860	NYSE	IQI	Tue, Nov 15, 2022	9.18	9.32	9.13	9.16
6859	NYSE	IQI	Mon, Nov 14, 2022	9.10	9.10	9.04	9.07
6858	NYSE	IQI	Fri, Nov 11, 2022	9.09	9.20	9.08	9.08
6857	NYSE	IQI	Thu, Nov 10, 2022	8.95	9.13	8.95	9.09
6856	NYSE	IQI	Wed, Nov 9, 2022	8.80	8.87	8.80	8.80
6855	NYSE	IQI	Tue, Nov 8, 2022	8.85	8.93	8.84	8.84
6854	NYSE	IQI	Mon, Nov 7, 2022	8.95	8.96	8.89	8.90
6853	NYSE	IQI	Fri, Nov 4, 2022	8.86	9.08	8.83	8.96
6852	NYSE	IQI	Thu, Nov 3, 2022	8.88	8.88	8.79	8.83
6851	NYSE	IQI	Wed, Nov 2, 2022	8.80	9.00	8.80	8.92
6850	NYSE	IQI	Tue, Nov 1, 2022	8.88	8.92	8.84	8.85
6849	NYSE	IQI	Mon, Oct 31, 2022	8.87	8.87	8.80	8.85
6848	NYSE	IQI	Fri, Oct 28, 2022	8.78	8.87	8.77	8.87
6847	NYSE	IQI	Thu, Oct 27, 2022	8.84	8.88	8.76	8.82
6846	NYSE	IQI	Wed, Oct 26, 2022	8.81	8.89	8.80	8.86
6845	NYSE	IQI	Tue, Oct 25, 2022	8.86	8.88	8.76	8.80
6844	NYSE	IQI	Mon, Oct 24, 2022	8.90	8.95	8.80	8.84
6843	NYSE	IQI	Fri, Oct 21, 2022	8.95	9.00	8.93	8.94
6842	NYSE	IQI	Thu, Oct 20, 2022	9.01	9.09	9.00	9.01
6841	NYSE	IQI	Wed, Oct 19, 2022	9.09	9.11	9.01	9.02
6840	NYSE	IQI	Tue, Oct 18, 2022	9.17	9.23	9.12	9.12
6839	NYSE	IQI	Mon, Oct 17, 2022	9.18	9.25	9.13	9.16
6838	NYSE	IQI	Fri, Oct 14, 2022	9.23	9.23	9.16	9.16
6837	NYSE	IQI	Thu, Oct 13, 2022	9.18	9.29	9.12	9.23
6836	NYSE	IQI	Wed, Oct 12, 2022	9.25	9.33	9.25	9.29
6835	NYSE	IQI	Tue, Oct 11, 2022	9.25	9.32	9.25	9.29
6834	NYSE	IQI	Mon, Oct 10, 2022	9.26	9.26	9.23	9.23
6833	NYSE	IQI	Fri, Oct 7, 2022	9.21	9.32	9.21	9.29
6832	NYSE	IQI	Thu, Oct 6, 2022	9.25	9.31	9.25	9.27
6831	NYSE	IQI	Wed, Oct 5, 2022	9.32	9.32	9.23	9.27
6830	NYSE	IQI	Tue, Oct 4, 2022	9.24	9.35	9.24	9.31
6829	NYSE	IQI	Mon, Oct 3, 2022	9.17	9.35	9.13	9.20
6828	NYSE	IQI	Fri, Sep 30, 2022	9.06	9.15	9.06	9.13
6827	NYSE	IQI	Thu, Sep 29, 2022	9.13	9.15	9.06	9.07
6826	NYSE	IQI	Wed, Sep 28, 2022	9.23	9.40	9.18	9.22
6825	NYSE	IQI	Tue, Sep 27, 2022	9.21	9.24	9.17	9.20
6824	NYSE	IQI	Mon, Sep 26, 2022	9.33	9.35	9.21	9.23
6823	NYSE	IQI	Fri, Sep 23, 2022	9.43	9.43	9.35	9.41
6822	NYSE	IQI	Thu, Sep 22, 2022	9.50	9.50	9.38	9.41
6821	NYSE	IQI	Wed, Sep 21, 2022	9.52	9.56	9.50	9.50
6820	NYSE	IQI	Tue, Sep 20, 2022	9.55	9.56	9.52	9.54
6819	NYSE	IQI	Mon, Sep 19, 2022	9.60	9.66	9.57	9.58
6818	NYSE	IQI	Fri, Sep 16, 2022	9.62	9.68	9.59	9.63
6817	NYSE	IQI	Thu, Sep 15, 2022	9.84	9.84	9.67	9.70
6816	NYSE	IQI	Wed, Sep 14, 2022	9.90	9.91	9.84	9.85
6815	NYSE	IQI	Tue, Sep 13, 2022	9.96	9.96	9.92	9.90
6814	NYSE	IQI	Mon, Sep 12, 2022	10.08	10.10	10.00	10.01
6813	NYSE	IQI	Fri, Sep 9, 2022	10.03	10.09	10.03	10.04
6812	NYSE	IQI	Thu, Sep 8, 2022	10.07	10.10	10.02	10.05
6811	NYSE	IQI	Wed, Sep 7, 2022	10.08	10.08	10.04	10.07
6810	NYSE	IQI	Tue, Sep 6, 2022	10.10	10.10	10.01	10.04
6809	NYSE	IQI	Fri, Sep 2, 2022	10.12	10.12	10.04	10.07
6808	NYSE	IQI	Thu, Sep 1, 2022	10.06	10.12	10.02	10.04
6807	NYSE	IQI	Wed, Aug 31, 2022	10.15	10.15	10.03	10.09
6806	NYSE	IQI	Tue, Aug 30, 2022	10.19	10.19	10.05	10.07
6805	NYSE	IQI	Mon, Aug 29, 2022	10.25	10.25	10.10	10.15
6804	NYSE	IQI	Fri, Aug 26, 2022	10.32	10.37	10.25	10.25
6803	NYSE	IQI	Thu, Aug 25, 2022	10.40	10.40	10.32	10.35
6802	NYSE	IQI	Wed, Aug 24, 2022	10.45	10.46	10.36	10.38
6801	NYSE	IQI	Tue, Aug 23, 2022	10.30	10.47	10.28	10.41
6800	NYSE	IQI	Mon, Aug 22, 2022	10.38	10.38	10.27	10.34
6799	NYSE	IQI	Fri, Aug 19, 2022	10.49	10.49	10.35	10.37
6798	NYSE	IQI	Thu, Aug 18, 2022	10.55	10.59	10.47	10.54
6797	NYSE	IQI	Wed, Aug 17, 2022	10.64	10.64	10.50	10.53
6796	NYSE	IQI	Tue, Aug 16, 2022	10.72	10.73	10.64	10.66
6795	NYSE	IQI	Mon, Aug 15, 2022	10.73	10.82	10.71	10.72
6794	NYSE	IQI	Fri, Aug 12, 2022	10.78	10.81	10.73	10.75
6793	NYSE	IQI	Thu, Aug 11, 2022	10.76	10.84	10.76	10.75
6792	NYSE	IQI	Wed, Aug 10, 2022	10.71	10.81	10.71	10.76
6791	NYSE	IQI	Tue, Aug 9, 2022	10.63	10.74	10.63	10.67
6790	NYSE	IQI	Mon, Aug 8, 2022	10.66	10.74	10.63	10.68
6789	NYSE	IQI	Fri, Aug 5, 2022	10.67	10.78	10.59	10.59
6788	NYSE	IQI	Thu, Aug 4, 2022	10.86	10.89	10.70	10.77
6787	NYSE	IQI	Wed, Aug 3, 2022	10.89	10.90	10.79	10.83
6786	NYSE	IQI	Tue, Aug 2, 2022	10.79	10.90	10.75	10.86
6785	NYSE	IQI	Mon, Aug 1, 2022	10.78	10.87	10.74	10.79
6784	NYSE	IQI	Fri, Jul 29, 2022	10.65	10.82	10.65	10.79
6783	NYSE	IQI	Thu, Jul 28, 2022	10.51	10.69	10.50	10.64
6782	NYSE	IQI	Wed, Jul 27, 2022	10.50	10.53	10.44	10.47
6781	NYSE	IQI	Tue, Jul 26, 2022	10.42	10.53	10.42	10.52
6780	NYSE	IQI	Mon, Jul 25, 2022	10.37	10.41	10.32	10.39
6779	NYSE	IQI	Fri, Jul 22, 2022	10.34	10.40	10.33	10.39
6778	NYSE	IQI	Thu, Jul 21, 2022	10.37	10.37	10.28	10.32
6777	NYSE	IQI	Wed, Jul 20, 2022	10.30	10.37	10.28	10.33
6776	NYSE	IQI	Tue, Jul 19, 2022	10.30	10.33	10.27	10.29
6775	NYSE	IQI	Mon, Jul 18, 2022	10.32	10.34	10.24	10.25
6774	NYSE	IQI	Fri, Jul 15, 2022	10.28	10.42	10.28	10.31
6773	NYSE	IQI	Thu, Jul 14, 2022	10.35	10.36	10.24	10.31
6772	NYSE	IQI	Wed, Jul 13, 2022	10.41	10.49	10.40	10.39
6771	NYSE	IQI	Tue, Jul 12, 2022	10.44	10.56	10.44	10.46
6770	NYSE	IQI	Mon, Jul 11, 2022	10.37	10.48	10.36	10.45
6769	NYSE	IQI	Fri, Jul 8, 2022	10.34	10.39	10.32	10.38
6768	NYSE	IQI	Thu, Jul 7, 2022	10.34	10.41	10.33	10.33
6767	NYSE	IQI	Wed, Jul 6, 2022	10.44	10.54	10.36	10.37
6766	NYSE	IQI	Tue, Jul 5, 2022	10.33	10.48	10.29	10.42
6765	NYSE	IQI	Fri, Jul 1, 2022	10.23	10.39	10.23	10.34
6764	NYSE	IQI	Thu, Jun 30, 2022	10.19	10.29	10.14	10.21
6763	NYSE	IQI	Wed, Jun 29, 2022	10.03	10.17	10.01	10.15
6762	NYSE	IQI	Tue, Jun 28, 2022	9.97	10.05	9.95	10.00
6761	NYSE	IQI	Mon, Jun 27, 2022	9.97	9.99	9.91	9.95
6760	NYSE	IQI	Fri, Jun 24, 2022	9.90	9.97	9.85	9.97
6759	NYSE	IQI	Thu, Jun 23, 2022	9.85	9.95	9.79	9.85
6758	NYSE	IQI	Wed, Jun 22, 2022	9.74	9.80	9.72	9.78
6757	NYSE	IQI	Tue, Jun 21, 2022	9.79	9.82	9.68	9.71
6756	NYSE	IQI	Fri, Jun 17, 2022	9.74	9.83	9.72	9.72
6755	NYSE	IQI	Thu, Jun 16, 2022	9.78	9.85	9.66	9.71
6754	NYSE	IQI	Wed, Jun 15, 2022	10.02	10.05	9.74	9.91
6753	NYSE	IQI	Tue, Jun 14, 2022	10.08	10.10	9.89	9.93
6752	NYSE	IQI	Mon, Jun 13, 2022	10.25	10.27	10.07	10.02
6751	NYSE	IQI	Fri, Jun 10, 2022	10.38	10.41	10.29	10.34
6750	NYSE	IQI	Thu, Jun 9, 2022	10.52	10.56	10.43	10.43
6749	NYSE	IQI	Wed, Jun 8, 2022	10.65	10.72	10.54	10.56
6748	NYSE	IQI	Tue, Jun 7, 2022	10.65	10.73	10.63	10.70
6747	NYSE	IQI	Mon, Jun 6, 2022	10.69	10.72	10.63	10.65
6746	NYSE	IQI	Fri, Jun 3, 2022	10.73	10.79	10.65	10.71
6745	NYSE	IQI	Thu, Jun 2, 2022	10.73	10.84	10.73	10.81
6744	NYSE	IQI	Wed, Jun 1, 2022	10.75	10.88	10.75	10.76
6743	NYSE	IQI	Tue, May 31, 2022	10.88	10.88	10.69	10.78
6742	NYSE	IQI	Fri, May 27, 2022	10.81	10.92	10.79	10.92
6741	NYSE	IQI	Thu, May 26, 2022	10.49	10.77	10.49	10.77
6740	NYSE	IQI	Wed, May 25, 2022	10.23	10.48	10.22	10.46
6739	NYSE	IQI	Tue, May 24, 2022	10.08	10.22	10.07	10.19
6738	NYSE	IQI	Mon, May 23, 2022	9.98	10.06	9.98	10.03
6737	NYSE	IQI	Fri, May 20, 2022	9.93	10.06	9.92	9.96
6736	NYSE	IQI	Thu, May 19, 2022	9.89	9.99	9.88	9.96
6735	NYSE	IQI	Wed, May 18, 2022	9.98	10.00	9.88	9.94
6734	NYSE	IQI	Tue, May 17, 2022	10.04	10.07	9.97	10.00
6733	NYSE	IQI	Mon, May 16, 2022	10.08	10.15	10.04	10.06
6732	NYSE	IQI	Fri, May 13, 2022	10.20	10.21	10.07	10.10
6731	NYSE	IQI	Thu, May 12, 2022	10.23	10.31	10.21	10.19
6730	NYSE	IQI	Wed, May 11, 2022	10.27	10.30	10.21	10.24
6729	NYSE	IQI	Tue, May 10, 2022	10.27	10.31	10.20	10.27
6728	NYSE	IQI	Mon, May 9, 2022	10.28	10.31	10.23	10.23
6727	NYSE	IQI	Fri, May 6, 2022	10.31	10.43	10.27	10.35
6726	NYSE	IQI	Thu, May 5, 2022	10.40	10.40	10.28	10.31
6725	NYSE	IQI	Wed, May 4, 2022	10.38	10.46	10.29	10.45
6724	NYSE	IQI	Tue, May 3, 2022	10.36	10.40	10.31	10.39
6723	NYSE	IQI	Mon, May 2, 2022	10.34	10.39	10.30	10.33
6722	NYSE	IQI	Fri, Apr 29, 2022	10.51	10.53	10.32	10.36
6721	NYSE	IQI	Thu, Apr 28, 2022	10.37	10.55	10.36	10.48
6720	NYSE	IQI	Wed, Apr 27, 2022	10.34	10.45	10.34	10.38
6719	NYSE	IQI	Tue, Apr 26, 2022	10.41	10.47	10.39	10.39
6718	NYSE	IQI	Mon, Apr 25, 2022	10.41	10.43	10.31	10.41
6717	NYSE	IQI	Fri, Apr 22, 2022	10.48	10.50	10.42	10.45
6716	NYSE	IQI	Thu, Apr 21, 2022	10.54	10.54	10.44	10.47
6715	NYSE	IQI	Wed, Apr 20, 2022	10.44	10.54	10.43	10.51
6714	NYSE	IQI	Tue, Apr 19, 2022	10.55	10.58	10.43	10.43
6713	NYSE	IQI	Mon, Apr 18, 2022	10.65	10.65	10.56	10.61
6712	NYSE	IQI	Thu, Apr 14, 2022	10.70	10.73	10.60	10.68
6711	NYSE	IQI	Wed, Apr 13, 2022	10.75	10.82	10.70	10.70
6710	NYSE	IQI	Tue, Apr 12, 2022	10.97	11.03	10.74	10.77
6709	NYSE	IQI	Mon, Apr 11, 2022	11.03	11.03	10.96	10.96
6708	NYSE	IQI	Fri, Apr 8, 2022	11.00	11.07	10.95	11.04
6707	NYSE	IQI	Thu, Apr 7, 2022	11.04	11.08	10.99	11.04
6706	NYSE	IQI	Wed, Apr 6, 2022	11.00	11.11	10.96	11.04
6705	NYSE	IQI	Tue, Apr 5, 2022	11.39	11.39	11.00	11.04
6704	NYSE	IQI	Mon, Apr 4, 2022	11.40	11.44	11.35	11.42
6703	NYSE	IQI	Fri, Apr 1, 2022	11.27	11.45	11.16	11.42
6702	NYSE	IQI	Thu, Mar 31, 2022	11.19	11.38	11.12	11.33
6701	NYSE	IQI	Wed, Mar 30, 2022	11.05	11.15	11.00	11.08
6700	NYSE	IQI	Tue, Mar 29, 2022	10.92	11.06	10.90	11.04
6699	NYSE	IQI	Mon, Mar 28, 2022	10.98	11.02	10.92	10.92
6698	NYSE	IQI	Fri, Mar 25, 2022	11.10	11.10	10.96	10.99
6697	NYSE	IQI	Thu, Mar 24, 2022	11.23	11.24	11.09	11.11
6696	NYSE	IQI	Wed, Mar 23, 2022	11.22	11.36	11.20	11.23
6695	NYSE	IQI	Tue, Mar 22, 2022	11.22	11.29	11.17	11.26
6694	NYSE	IQI	Mon, Mar 21, 2022	11.30	11.32	11.22	11.25
6693	NYSE	IQI	Fri, Mar 18, 2022	11.27	11.37	11.25	11.30
6692	NYSE	IQI	Thu, Mar 17, 2022	11.22	11.30	11.22	11.28
6691	NYSE	IQI	Wed, Mar 16, 2022	11.19	11.30	11.11	11.22
6690	NYSE	IQI	Tue, Mar 15, 2022	11.22	11.27	11.18	11.19
6689	NYSE	IQI	Mon, Mar 14, 2022	11.26	11.35	11.20	11.22
6688	NYSE	IQI	Fri, Mar 11, 2022	11.41	11.42	11.31	11.30
6687	NYSE	IQI	Thu, Mar 10, 2022	11.50	11.53	11.35	11.37
6686	NYSE	IQI	Wed, Mar 9, 2022	11.62	11.64	11.53	11.55
6685	NYSE	IQI	Tue, Mar 8, 2022	11.62	11.65	11.54	11.58
6684	NYSE	IQI	Mon, Mar 7, 2022	11.77	11.82	11.65	11.66
6683	NYSE	IQI	Fri, Mar 4, 2022	11.84	11.90	11.79	11.83
6682	NYSE	IQI	Thu, Mar 3, 2022	11.88	11.91	11.87	11.88
6681	NYSE	IQI	Wed, Mar 2, 2022	11.93	12.04	11.87	11.87
6680	NYSE	IQI	Tue, Mar 1, 2022	11.85	12.04	11.82	11.94
6679	NYSE	IQI	Mon, Feb 28, 2022	11.86	11.96	11.77	11.83
6678	NYSE	IQI	Fri, Feb 25, 2022	11.85	11.94	11.84	11.87
6677	NYSE	IQI	Thu, Feb 24, 2022	11.62	11.83	11.62	11.81
6676	NYSE	IQI	Wed, Feb 23, 2022	11.86	11.86	11.69	11.72
6675	NYSE	IQI	Tue, Feb 22, 2022	12.02	12.02	11.83	11.87
6674	NYSE	IQI	Fri, Feb 18, 2022	12.01	12.09	12.01	12.03
6673	NYSE	IQI	Thu, Feb 17, 2022	11.90	12.03	11.85	11.99
6672	NYSE	IQI	Wed, Feb 16, 2022	11.68	11.94	11.63	11.88
6671	NYSE	IQI	Tue, Feb 15, 2022	11.66	11.70	11.59	11.68
6670	NYSE	IQI	Mon, Feb 14, 2022	11.70	11.72	11.59	11.67
6669	NYSE	IQI	Fri, Feb 11, 2022	11.95	11.95	11.70	11.66
6668	NYSE	IQI	Thu, Feb 10, 2022	12.02	12.02	11.90	11.93
6667	NYSE	IQI	Wed, Feb 9, 2022	12.13	12.13	12.00	12.00
6666	NYSE	IQI	Tue, Feb 8, 2022	12.00	12.09	12.00	12.08
6665	NYSE	IQI	Mon, Feb 7, 2022	12.03	12.11	12.00	12.05
6664	NYSE	IQI	Fri, Feb 4, 2022	12.06	12.16	11.96	11.98
6663	NYSE	IQI	Thu, Feb 3, 2022	12.16	12.22	12.08	12.08
6662	NYSE	IQI	Wed, Feb 2, 2022	12.31	12.42	12.18	12.23
6661	NYSE	IQI	Tue, Feb 1, 2022	12.19	12.35	12.18	12.30
6660	NYSE	IQI	Mon, Jan 31, 2022	12.20	12.27	12.10	12.19
6659	NYSE	IQI	Fri, Jan 28, 2022	12.30	12.32	12.15	12.17
6658	NYSE	IQI	Thu, Jan 27, 2022	12.37	12.45	12.33	12.33
6657	NYSE	IQI	Wed, Jan 26, 2022	12.34	12.55	12.32	12.37
6656	NYSE	IQI	Tue, Jan 25, 2022	12.15	12.43	12.15	12.34
6655	NYSE	IQI	Mon, Jan 24, 2022	12.12	12.24	12.06	12.23
6654	NYSE	IQI	Fri, Jan 21, 2022	12.18	12.37	12.14	12.14
6653	NYSE	IQI	Thu, Jan 20, 2022	12.38	12.50	12.16	12.17
6652	NYSE	IQI	Wed, Jan 19, 2022	12.39	12.53	12.30	12.36
6651	NYSE	IQI	Tue, Jan 18, 2022	12.67	12.67	12.41	12.41
6650	NYSE	IQI	Fri, Jan 14, 2022	12.87	12.87	12.75	12.77
6649	NYSE	IQI	Thu, Jan 13, 2022	13.08	13.08	12.94	12.89
6648	NYSE	IQI	Wed, Jan 12, 2022	13.22	13.22	13.01	13.08
6647	NYSE	IQI	Tue, Jan 11, 2022	13.28	13.28	13.15	13.15
6646	NYSE	IQI	Mon, Jan 10, 2022	13.19	13.23	13.15	13.19
6645	NYSE	IQI	Fri, Jan 7, 2022	13.15	13.22	13.15	13.19
6644	NYSE	IQI	Thu, Jan 6, 2022	13.25	13.25	13.16	13.17
6643	NYSE	IQI	Wed, Jan 5, 2022	13.42	13.50	13.25	13.26
6642	NYSE	IQI	Tue, Jan 4, 2022	13.60	13.60	13.48	13.49
6641	NYSE	IQI	Mon, Jan 3, 2022	13.61	13.64	13.55	13.62
6640	NYSE	IQI	Fri, Dec 31, 2021	13.69	13.70	13.59	13.59
6639	NYSE	IQI	Thu, Dec 30, 2021	13.53	13.66	13.53	13.64
6638	NYSE	IQI	Wed, Dec 29, 2021	13.54	13.60	13.53	13.54
6637	NYSE	IQI	Tue, Dec 28, 2021	13.62	13.64	13.53	13.53
6636	NYSE	IQI	Mon, Dec 27, 2021	13.66	13.66	13.60	13.61
6635	NYSE	IQI	Thu, Dec 23, 2021	13.60	13.66	13.58	13.59
6634	NYSE	IQI	Wed, Dec 22, 2021	13.52	13.57	13.47	13.57
6633	NYSE	IQI	Tue, Dec 21, 2021	13.56	13.56	13.43	13.48
6632	NYSE	IQI	Mon, Dec 20, 2021	13.63	13.68	13.49	13.52
6631	NYSE	IQI	Fri, Dec 17, 2021	13.36	13.80	13.34	13.61
6630	NYSE	IQI	Thu, Dec 16, 2021	13.31	13.36	13.26	13.33
6629	NYSE	IQI	Wed, Dec 15, 2021	13.40	13.45	13.28	13.29
6628	NYSE	IQI	Tue, Dec 14, 2021	13.33	13.38	13.30	13.38
6627	NYSE	IQI	Mon, Dec 13, 2021	13.24	13.34	13.24	13.34
6626	NYSE	IQI	Fri, Dec 10, 2021	13.28	13.38	13.25	13.26
6625	NYSE	IQI	Thu, Dec 9, 2021	13.23	13.33	13.22	13.26
6624	NYSE	IQI	Wed, Dec 8, 2021	13.18	13.24	13.12	13.20
6623	NYSE	IQI	Tue, Dec 7, 2021	13.07	13.23	13.04	13.18
6622	NYSE	IQI	Mon, Dec 6, 2021	13.12	13.15	13.05	13.06
6621	NYSE	IQI	Fri, Dec 3, 2021	13.12	13.20	13.12	13.12
6620	NYSE	IQI	Thu, Dec 2, 2021	13.19	13.21	13.11	13.15
6619	NYSE	IQI	Wed, Dec 1, 2021	13.23	13.26	13.13	13.15
6618	NYSE	IQI	Tue, Nov 30, 2021	13.26	13.28	13.11	13.20
6617	NYSE	IQI	Mon, Nov 29, 2021	13.04	13.14	13.04	13.12
6616	NYSE	IQI	Fri, Nov 26, 2021	13.13	13.13	13.00	13.05
6615	NYSE	IQI	Wed, Nov 24, 2021	13.05	13.11	13.03	13.10
6614	NYSE	IQI	Tue, Nov 23, 2021	13.13	13.13	13.04	13.06
6613	NYSE	IQI	Mon, Nov 22, 2021	13.17	13.18	13.09	13.12
6612	NYSE	IQI	Fri, Nov 19, 2021	13.14	13.20	13.10	13.14
6611	NYSE	IQI	Thu, Nov 18, 2021	13.21	13.31	13.07	13.09
6610	NYSE	IQI	Wed, Nov 17, 2021	13.19	13.26	13.13	13.19
6609	NYSE	IQI	Tue, Nov 16, 2021	13.26	13.32	13.18	13.18
6608	NYSE	IQI	Mon, Nov 15, 2021	13.40	13.40	13.20	13.24
6607	NYSE	IQI	Fri, Nov 12, 2021	13.32	13.38	13.31	13.36
6606	NYSE	IQI	Thu, Nov 11, 2021	13.31	13.43	13.31	13.28
6605	NYSE	IQI	Wed, Nov 10, 2021	13.40	13.42	13.30	13.31
6604	NYSE	IQI	Tue, Nov 9, 2021	13.34	13.48	13.32	13.40
6603	NYSE	IQI	Mon, Nov 8, 2021	13.24	13.32	13.24	13.32
6602	NYSE	IQI	Fri, Nov 5, 2021	13.22	13.29	13.17	13.20
6601	NYSE	IQI	Thu, Nov 4, 2021	13.19	13.29	13.12	13.15
6600	NYSE	IQI	Wed, Nov 3, 2021	13.23	13.32	13.16	13.21
6599	NYSE	IQI	Tue, Nov 2, 2021	13.10	13.24	13.10	13.22
6598	NYSE	IQI	Mon, Nov 1, 2021	13.01	13.10	13.01	13.08
6597	NYSE	IQI	Fri, Oct 29, 2021	12.93	13.04	12.89	13.01
6596	NYSE	IQI	Thu, Oct 28, 2021	12.87	12.91	12.85	12.90
6595	NYSE	IQI	Wed, Oct 27, 2021	12.85	12.88	12.81	12.87
6594	NYSE	IQI	Tue, Oct 26, 2021	12.87	12.92	12.79	12.82
6593	NYSE	IQI	Mon, Oct 25, 2021	12.95	12.98	12.87	12.87
6592	NYSE	IQI	Fri, Oct 22, 2021	12.95	13.02	12.90	12.95
6591	NYSE	IQI	Thu, Oct 21, 2021	13.09	13.09	12.89	12.97
6590	NYSE	IQI	Wed, Oct 20, 2021	13.13	13.14	13.08	13.11
6589	NYSE	IQI	Tue, Oct 19, 2021	13.11	13.15	13.04	13.12
6588	NYSE	IQI	Mon, Oct 18, 2021	13.13	13.15	13.09	13.13
6587	NYSE	IQI	Fri, Oct 15, 2021	13.16	13.16	13.09	13.12
6586	NYSE	IQI	Thu, Oct 14, 2021	13.24	13.25	13.11	13.14
6585	NYSE	IQI	Wed, Oct 13, 2021	13.04	13.19	13.00	13.18
6584	NYSE	IQI	Tue, Oct 12, 2021	13.02	13.10	13.02	13.01
6583	NYSE	IQI	Mon, Oct 11, 2021	13.05	13.05	12.98	13.03
6582	NYSE	IQI	Fri, Oct 8, 2021	13.00	13.02	12.94	13.00
6581	NYSE	IQI	Thu, Oct 7, 2021	12.96	13.03	12.92	12.97
6580	NYSE	IQI	Wed, Oct 6, 2021	12.95	13.02	12.93	12.95
6579	NYSE	IQI	Tue, Oct 5, 2021	13.01	13.07	12.95	12.98
6578	NYSE	IQI	Mon, Oct 4, 2021	13.09	13.14	13.01	13.01
6577	NYSE	IQI	Fri, Oct 1, 2021	13.25	13.25	13.11	13.14
6576	NYSE	IQI	Thu, Sep 30, 2021	13.31	13.32	13.18	13.18
6575	NYSE	IQI	Wed, Sep 29, 2021	13.29	13.33	13.22	13.22
6574	NYSE	IQI	Tue, Sep 28, 2021	13.39	13.39	13.21	13.21
6573	NYSE	IQI	Mon, Sep 27, 2021	13.53	13.54	13.42	13.43
6572	NYSE	IQI	Fri, Sep 24, 2021	13.62	13.65	13.40	13.51
6571	NYSE	IQI	Thu, Sep 23, 2021	13.73	13.73	13.63	13.64
6570	NYSE	IQI	Wed, Sep 22, 2021	13.67	13.73	13.64	13.71
6569	NYSE	IQI	Tue, Sep 21, 2021	13.63	13.68	13.63	13.64
6568	NYSE	IQI	Mon, Sep 20, 2021	13.64	13.66	13.62	13.62
6567	NYSE	IQI	Fri, Sep 17, 2021	13.62	13.66	13.58	13.64
6566	NYSE	IQI	Thu, Sep 16, 2021	13.68	13.69	13.58	13.61
6565	NYSE	IQI	Wed, Sep 15, 2021	13.60	13.75	13.58	13.64
6564	NYSE	IQI	Tue, Sep 14, 2021	13.62	13.62	13.54	13.56
6563	NYSE	IQI	Mon, Sep 13, 2021	13.66	13.66	13.48	13.54
6562	NYSE	IQI	Fri, Sep 10, 2021	13.76	13.79	13.67	13.67
6561	NYSE	IQI	Thu, Sep 9, 2021	13.73	13.80	13.71	13.75
6560	NYSE	IQI	Wed, Sep 8, 2021	13.77	13.79	13.70	13.70
6559	NYSE	IQI	Tue, Sep 7, 2021	13.77	13.79	13.72	13.77
6558	NYSE	IQI	Fri, Sep 3, 2021	13.79	13.82	13.76	13.80
6557	NYSE	IQI	Thu, Sep 2, 2021	13.70	13.79	13.65	13.79
6556	NYSE	IQI	Wed, Sep 1, 2021	13.64	13.67	13.62	13.66
6555	NYSE	IQI	Tue, Aug 31, 2021	13.68	13.71	13.61	13.63
6554	NYSE	IQI	Mon, Aug 30, 2021	13.70	13.70	13.63	13.65
6553	NYSE	IQI	Fri, Aug 27, 2021	13.65	13.71	13.65	13.69
6552	NYSE	IQI	Thu, Aug 26, 2021	13.67	13.68	13.60	13.60
6551	NYSE	IQI	Wed, Aug 25, 2021	13.71	13.71	13.63	13.65
6550	NYSE	IQI	Tue, Aug 24, 2021	13.72	13.73	13.65	13.68
6549	NYSE	IQI	Mon, Aug 23, 2021	13.67	13.72	13.66	13.68
6548	NYSE	IQI	Fri, Aug 20, 2021	13.78	13.78	13.66	13.66
6547	NYSE	IQI	Thu, Aug 19, 2021	13.79	13.83	13.75	13.80
6546	NYSE	IQI	Wed, Aug 18, 2021	13.80	13.84	13.73	13.77
6545	NYSE	IQI	Tue, Aug 17, 2021	13.82	13.84	13.72	13.77
6544	NYSE	IQI	Mon, Aug 16, 2021	13.80	13.84	13.77	13.81
6543	NYSE	IQI	Fri, Aug 13, 2021	13.73	13.85	13.69	13.74
6542	NYSE	IQI	Thu, Aug 12, 2021	13.84	13.86	13.78	13.76
6541	NYSE	IQI	Wed, Aug 11, 2021	13.95	13.95	13.79	13.79
6540	NYSE	IQI	Tue, Aug 10, 2021	13.85	13.92	13.85	13.92
6539	NYSE	IQI	Mon, Aug 9, 2021	13.79	13.85	13.79	13.82
6538	NYSE	IQI	Fri, Aug 6, 2021	13.70	13.79	13.67	13.79
6537	NYSE	IQI	Thu, Aug 5, 2021	13.81	13.82	13.72	13.73
6536	NYSE	IQI	Wed, Aug 4, 2021	13.87	13.94	13.81	13.83
6535	NYSE	IQI	Tue, Aug 3, 2021	13.87	13.89	13.84	13.89
6534	NYSE	IQI	Mon, Aug 2, 2021	13.89	13.97	13.87	13.87
6533	NYSE	IQI	Fri, Jul 30, 2021	13.93	13.98	13.88	13.92
6532	NYSE	IQI	Thu, Jul 29, 2021	13.84	13.97	13.84	13.93
6531	NYSE	IQI	Wed, Jul 28, 2021	13.64	13.85	13.51	13.85
6530	NYSE	IQI	Tue, Jul 27, 2021	13.69	13.69	13.65	13.68
6529	NYSE	IQI	Mon, Jul 26, 2021	13.51	13.71	13.51	13.69
6528	NYSE	IQI	Fri, Jul 23, 2021	13.48	13.59	13.44	13.52
6527	NYSE	IQI	Thu, Jul 22, 2021	13.45	13.45	13.41	13.45
6526	NYSE	IQI	Wed, Jul 21, 2021	13.45	13.51	13.44	13.44
6525	NYSE	IQI	Tue, Jul 20, 2021	13.43	13.52	13.41	13.46
6524	NYSE	IQI	Mon, Jul 19, 2021	13.48	13.50	13.41	13.41
6523	NYSE	IQI	Fri, Jul 16, 2021	13.52	13.53	13.43	13.50
6522	NYSE	IQI	Thu, Jul 15, 2021	13.63	13.63	13.54	13.54
6521	NYSE	IQI	Wed, Jul 14, 2021	13.65	13.66	13.63	13.63
6520	NYSE	IQI	Tue, Jul 13, 2021	13.64	13.69	13.63	13.66
6519	NYSE	IQI	Mon, Jul 12, 2021	13.74	13.83	13.69	13.65
6518	NYSE	IQI	Fri, Jul 9, 2021	13.76	13.79	13.75	13.75
6517	NYSE	IQI	Thu, Jul 8, 2021	13.62	13.79	13.62	13.77
6516	NYSE	IQI	Wed, Jul 7, 2021	13.68	13.71	13.66	13.69
6515	NYSE	IQI	Tue, Jul 6, 2021	13.61	13.69	13.60	13.69
6514	NYSE	IQI	Fri, Jul 2, 2021	13.53	13.63	13.53	13.61
6513	NYSE	IQI	Thu, Jul 1, 2021	13.52	13.59	13.48	13.53
6512	NYSE	IQI	Wed, Jun 30, 2021	13.47	13.58	13.47	13.50
6511	NYSE	IQI	Tue, Jun 29, 2021	13.44	13.49	13.44	13.48
6510	NYSE	IQI	Mon, Jun 28, 2021	13.46	13.48	13.43	13.48
6509	NYSE	IQI	Fri, Jun 25, 2021	13.42	13.45	13.40	13.45
6508	NYSE	IQI	Thu, Jun 24, 2021	13.44	13.46	13.40	13.44
6507	NYSE	IQI	Wed, Jun 23, 2021	13.46	13.51	13.41	13.44
6506	NYSE	IQI	Tue, Jun 22, 2021	13.45	13.46	13.42	13.42
6505	NYSE	IQI	Mon, Jun 21, 2021	13.31	13.43	13.31	13.43
6504	NYSE	IQI	Fri, Jun 18, 2021	13.30	13.37	13.30	13.36
6503	NYSE	IQI	Thu, Jun 17, 2021	13.32	13.35	13.29	13.30
6502	NYSE	IQI	Wed, Jun 16, 2021	13.32	13.38	13.28	13.29
6501	NYSE	IQI	Tue, Jun 15, 2021	13.32	13.38	13.32	13.32
6500	NYSE	IQI	Mon, Jun 14, 2021	13.34	13.36	13.32	13.36
6499	NYSE	IQI	Fri, Jun 11, 2021	13.37	13.41	13.31	13.33
6498	NYSE	IQI	Thu, Jun 10, 2021	13.45	13.49	13.41	13.36
6497	NYSE	IQI	Wed, Jun 9, 2021	13.38	13.47	13.38	13.46
6496	NYSE	IQI	Tue, Jun 8, 2021	13.38	13.41	13.37	13.38
6495	NYSE	IQI	Mon, Jun 7, 2021	13.42	13.45	13.32	13.36
6494	NYSE	IQI	Fri, Jun 4, 2021	13.40	13.42	13.36	13.39
6493	NYSE	IQI	Thu, Jun 3, 2021	13.35	13.39	13.33	13.36
6492	NYSE	IQI	Wed, Jun 2, 2021	13.36	13.37	13.35	13.36
6491	NYSE	IQI	Tue, Jun 1, 2021	13.33	13.38	13.33	13.33
6490	NYSE	IQI	Fri, May 28, 2021	13.36	13.36	13.29	13.33
6489	NYSE	IQI	Thu, May 27, 2021	13.30	13.31	13.28	13.30
6488	NYSE	IQI	Wed, May 26, 2021	13.28	13.32	13.27	13.28
6487	NYSE	IQI	Tue, May 25, 2021	13.26	13.27	13.24	13.27
6486	NYSE	IQI	Mon, May 24, 2021	13.26	13.28	13.21	13.23
6485	NYSE	IQI	Fri, May 21, 2021	13.23	13.25	13.20	13.22
6484	NYSE	IQI	Thu, May 20, 2021	13.14	13.23	13.12	13.17
6483	NYSE	IQI	Wed, May 19, 2021	13.05	13.12	13.04	13.10
6482	NYSE	IQI	Tue, May 18, 2021	13.08	13.09	13.02	13.04
6481	NYSE	IQI	Mon, May 17, 2021	13.10	13.15	13.07	13.07
6480	NYSE	IQI	Fri, May 14, 2021	13.04	13.31	13.03	13.10
6479	NYSE	IQI	Thu, May 13, 2021	13.19	13.20	13.03	13.00
6478	NYSE	IQI	Wed, May 12, 2021	13.24	13.27	13.15	13.15
6477	NYSE	IQI	Tue, May 11, 2021	13.39	13.41	13.24	13.24
6476	NYSE	IQI	Mon, May 10, 2021	13.42	13.44	13.33	13.39
6475	NYSE	IQI	Fri, May 7, 2021	13.40	13.40	13.34	13.38
6474	NYSE	IQI	Thu, May 6, 2021	13.22	13.35	13.13	13.35
6473	NYSE	IQI	Wed, May 5, 2021	13.23	13.33	13.22	13.31
6472	NYSE	IQI	Tue, May 4, 2021	13.16	13.30	13.15	13.30
6471	NYSE	IQI	Mon, May 3, 2021	13.14	13.19	13.13	13.13
6470	NYSE	IQI	Fri, Apr 30, 2021	13.15	13.16	13.09	13.16
6469	NYSE	IQI	Thu, Apr 29, 2021	13.15	13.18	13.08	13.11
6468	NYSE	IQI	Wed, Apr 28, 2021	13.29	13.55	13.14	13.14
6467	NYSE	IQI	Tue, Apr 27, 2021	13.18	13.22	13.17	13.17
6466	NYSE	IQI	Mon, Apr 26, 2021	13.21	13.24	13.19	13.19
6465	NYSE	IQI	Fri, Apr 23, 2021	13.21	13.24	13.21	13.21
6464	NYSE	IQI	Thu, Apr 22, 2021	13.18	13.26	13.17	13.21
6463	NYSE	IQI	Wed, Apr 21, 2021	13.18	13.21	13.18	13.20
6462	NYSE	IQI	Tue, Apr 20, 2021	13.25	13.25	13.20	13.21
6461	NYSE	IQI	Mon, Apr 19, 2021	13.21	13.25	13.21	13.25
6460	NYSE	IQI	Fri, Apr 16, 2021	13.21	13.21	13.17	13.20
6459	NYSE	IQI	Thu, Apr 15, 2021	13.20	13.22	13.17	13.18
6458	NYSE	IQI	Wed, Apr 14, 2021	13.19	13.29	13.17	13.18
6457	NYSE	IQI	Tue, Apr 13, 2021	13.16	13.19	13.13	13.17
6456	NYSE	IQI	Mon, Apr 12, 2021	13.19	13.19	13.11	13.12
6455	NYSE	IQI	Fri, Apr 9, 2021	13.22	13.22	13.10	13.14
6454	NYSE	IQI	Thu, Apr 8, 2021	13.12	13.21	13.10	13.21
6453	NYSE	IQI	Wed, Apr 7, 2021	13.03	13.12	13.01	13.12
6452	NYSE	IQI	Tue, Apr 6, 2021	12.97	13.09	12.97	13.00
6451	NYSE	IQI	Mon, Apr 5, 2021	13.04	13.04	12.96	12.99
6450	NYSE	IQI	Thu, Apr 1, 2021	12.99	13.05	12.98	13.02
6449	NYSE	IQI	Wed, Mar 31, 2021	12.94	12.99	12.91	12.97
6448	NYSE	IQI	Tue, Mar 30, 2021	12.96	12.97	12.86	12.90
6447	NYSE	IQI	Mon, Mar 29, 2021	12.90	12.96	12.90	12.96
6446	NYSE	IQI	Fri, Mar 26, 2021	12.82	12.90	12.82	12.90
6445	NYSE	IQI	Thu, Mar 25, 2021	12.83	12.85	12.78	12.79
6444	NYSE	IQI	Wed, Mar 24, 2021	12.85	12.85	12.80	12.80
6443	NYSE	IQI	Tue, Mar 23, 2021	12.85	12.85	12.80	12.82
6442	NYSE	IQI	Mon, Mar 22, 2021	12.86	12.86	12.82	12.83
6441	NYSE	IQI	Fri, Mar 19, 2021	12.86	12.86	12.78	12.82
6440	NYSE	IQI	Thu, Mar 18, 2021	12.85	12.90	12.82	12.87
6439	NYSE	IQI	Wed, Mar 17, 2021	12.90	12.93	12.87	12.89
6438	NYSE	IQI	Tue, Mar 16, 2021	12.95	12.95	12.91	12.94
6437	NYSE	IQI	Mon, Mar 15, 2021	12.85	12.92	12.85	12.91
6436	NYSE	IQI	Fri, Mar 12, 2021	12.91	12.94	12.82	12.85
6435	NYSE	IQI	Thu, Mar 11, 2021	13.01	13.05	13.00	12.95
6434	NYSE	IQI	Wed, Mar 10, 2021	12.95	13.00	12.91	12.97
6433	NYSE	IQI	Tue, Mar 9, 2021	12.87	12.95	12.85	12.94
6432	NYSE	IQI	Mon, Mar 8, 2021	12.79	12.85	12.78	12.85
6431	NYSE	IQI	Fri, Mar 5, 2021	12.83	12.83	12.77	12.81
6430	NYSE	IQI	Thu, Mar 4, 2021	12.85	12.85	12.73	12.84
6429	NYSE	IQI	Wed, Mar 3, 2021	12.76	12.87	12.73	12.83
6428	NYSE	IQI	Tue, Mar 2, 2021	12.69	12.80	12.68	12.76
6427	NYSE	IQI	Mon, Mar 1, 2021	12.67	12.88	12.65	12.66
6426	NYSE	IQI	Fri, Feb 26, 2021	12.65	12.73	12.62	12.64
6425	NYSE	IQI	Thu, Feb 25, 2021	12.64	12.71	12.56	12.60
6424	NYSE	IQI	Wed, Feb 24, 2021	12.47	12.69	12.44	12.67
6423	NYSE	IQI	Tue, Feb 23, 2021	12.55	12.55	12.41	12.53
6422	NYSE	IQI	Mon, Feb 22, 2021	12.76	12.78	12.59	12.59
6421	NYSE	IQI	Fri, Feb 19, 2021	12.86	12.90	12.69	12.74
6420	NYSE	IQI	Thu, Feb 18, 2021	12.96	12.96	12.83	12.86
6419	NYSE	IQI	Wed, Feb 17, 2021	12.98	13.03	12.92	12.96
6418	NYSE	IQI	Tue, Feb 16, 2021	13.09	13.09	12.96	12.98
6417	NYSE	IQI	Fri, Feb 12, 2021	13.12	13.13	13.06	13.10
6416	NYSE	IQI	Thu, Feb 11, 2021	13.18	13.20	13.10	13.12
6415	NYSE	IQI	Wed, Feb 10, 2021	13.20	13.24	13.13	13.14
6414	NYSE	IQI	Tue, Feb 9, 2021	13.08	13.19	13.08	13.18
6413	NYSE	IQI	Mon, Feb 8, 2021	13.08	13.13	13.07	13.10
6412	NYSE	IQI	Fri, Feb 5, 2021	13.00	13.08	12.96	13.08
6411	NYSE	IQI	Thu, Feb 4, 2021	12.92	13.00	12.91	13.00
6410	NYSE	IQI	Wed, Feb 3, 2021	12.91	12.97	12.90	12.96
6409	NYSE	IQI	Tue, Feb 2, 2021	12.89	12.96	12.88	12.92
6408	NYSE	IQI	Mon, Feb 1, 2021	12.88	12.95	12.86	12.89
6407	NYSE	IQI	Fri, Jan 29, 2021	12.92	12.99	12.88	12.88
6406	NYSE	IQI	Thu, Jan 28, 2021	12.90	12.95	12.87	12.93
6405	NYSE	IQI	Wed, Jan 27, 2021	12.89	12.97	12.88	12.92
6404	NYSE	IQI	Tue, Jan 26, 2021	12.89	12.94	12.89	12.92
6403	NYSE	IQI	Mon, Jan 25, 2021	12.88	12.95	12.88	12.91
6402	NYSE	IQI	Fri, Jan 22, 2021	12.91	12.92	12.88	12.89
6401	NYSE	IQI	Thu, Jan 21, 2021	12.91	12.91	12.87	12.91
6400	NYSE	IQI	Wed, Jan 20, 2021	12.88	12.94	12.86	12.88
6399	NYSE	IQI	Tue, Jan 19, 2021	12.88	12.92	12.85	12.90
6398	NYSE	IQI	Fri, Jan 15, 2021	12.86	12.95	12.86	12.89
6397	NYSE	IQI	Thu, Jan 14, 2021	12.92	12.96	12.88	12.92
6396	NYSE	IQI	Wed, Jan 13, 2021	12.92	13.05	12.92	12.94
6395	NYSE	IQI	Tue, Jan 12, 2021	12.87	12.96	12.85	12.93
6394	NYSE	IQI	Mon, Jan 11, 2021	12.81	12.87	12.81	12.86
6393	NYSE	IQI	Fri, Jan 8, 2021	12.93	12.93	12.82	12.87
6392	NYSE	IQI	Thu, Jan 7, 2021	12.86	12.88	12.85	12.86
6391	NYSE	IQI	Wed, Jan 6, 2021	12.95	12.96	12.84	12.88
6390	NYSE	IQI	Tue, Jan 5, 2021	13.03	13.03	12.94	12.95
6389	NYSE	IQI	Mon, Jan 4, 2021	13.02	13.08	12.97	13.03
6388	NYSE	IQI	Thu, Dec 31, 2020	13.00	13.05	12.95	13.04
6387	NYSE	IQI	Wed, Dec 30, 2020	12.86	12.95	12.86	12.94
6386	NYSE	IQI	Tue, Dec 29, 2020	12.73	12.90	12.73	12.90
6385	NYSE	IQI	Mon, Dec 28, 2020	12.89	12.89	12.70	12.75
6384	NYSE	IQI	Thu, Dec 24, 2020	12.79	12.84	12.77	12.84
6383	NYSE	IQI	Wed, Dec 23, 2020	12.72	12.79	12.71	12.75
6382	NYSE	IQI	Tue, Dec 22, 2020	12.71	12.75	12.67	12.67
6381	NYSE	IQI	Mon, Dec 21, 2020	12.66	12.76	12.66	12.72
6380	NYSE	IQI	Fri, Dec 18, 2020	12.61	12.74	12.61	12.67
6379	NYSE	IQI	Thu, Dec 17, 2020	12.67	12.72	12.60	12.61
6378	NYSE	IQI	Wed, Dec 16, 2020	12.80	12.80	12.68	12.71
6377	NYSE	IQI	Tue, Dec 15, 2020	12.78	12.80	12.74	12.75
6376	NYSE	IQI	Mon, Dec 14, 2020	12.85	12.89	12.74	12.76
6375	NYSE	IQI	Fri, Dec 11, 2020	12.91	12.95	12.86	12.84
6374	NYSE	IQI	Thu, Dec 10, 2020	12.90	12.91	12.84	12.91
6373	NYSE	IQI	Wed, Dec 9, 2020	12.90	12.96	12.85	12.87
6372	NYSE	IQI	Tue, Dec 8, 2020	12.88	12.90	12.85	12.90
6371	NYSE	IQI	Mon, Dec 7, 2020	12.88	12.88	12.83	12.85
6370	NYSE	IQI	Fri, Dec 4, 2020	12.80	12.86	12.79	12.85
6369	NYSE	IQI	Thu, Dec 3, 2020	12.75	12.82	12.69	12.82
6368	NYSE	IQI	Wed, Dec 2, 2020	12.76	12.81	12.69	12.70
6367	NYSE	IQI	Tue, Dec 1, 2020	12.74	12.76	12.71	12.74
6366	NYSE	IQI	Mon, Nov 30, 2020	12.75	12.76	12.70	12.72
6365	NYSE	IQI	Fri, Nov 27, 2020	12.70	12.72	12.66	12.68
6364	NYSE	IQI	Wed, Nov 25, 2020	12.63	12.68	12.63	12.68
6363	NYSE	IQI	Tue, Nov 24, 2020	12.68	12.68	12.58	12.61
6362	NYSE	IQI	Mon, Nov 23, 2020	12.57	12.61	12.53	12.58
6361	NYSE	IQI	Fri, Nov 20, 2020	12.58	12.58	12.51	12.54
6360	NYSE	IQI	Thu, Nov 19, 2020	12.54	12.57	12.52	12.57
6359	NYSE	IQI	Wed, Nov 18, 2020	12.53	12.55	12.50	12.51
6358	NYSE	IQI	Tue, Nov 17, 2020	12.51	12.51	12.48	12.51
6357	NYSE	IQI	Mon, Nov 16, 2020	12.51	12.55	12.45	12.47
6356	NYSE	IQI	Fri, Nov 13, 2020	12.50	12.51	12.45	12.47
6355	NYSE	IQI	Thu, Nov 12, 2020	12.47	12.51	12.47	12.50
6354	NYSE	IQI	Wed, Nov 11, 2020	12.46	12.58	12.46	12.47
6353	NYSE	IQI	Tue, Nov 10, 2020	12.55	12.55	12.49	12.51
6352	NYSE	IQI	Mon, Nov 9, 2020	12.74	12.74	12.53	12.56
6351	NYSE	IQI	Fri, Nov 6, 2020	12.47	12.52	12.42	12.52
6350	NYSE	IQI	Thu, Nov 5, 2020	12.40	12.48	12.40	12.44
6349	NYSE	IQI	Wed, Nov 4, 2020	12.26	12.42	12.25	12.40
6348	NYSE	IQI	Tue, Nov 3, 2020	12.21	12.22	12.13	12.21
6347	NYSE	IQI	Mon, Nov 2, 2020	12.20	12.24	12.14	12.19
6346	NYSE	IQI	Fri, Oct 30, 2020	12.25	12.26	12.10	12.18
6345	NYSE	IQI	Thu, Oct 29, 2020	12.17	12.20	12.08	12.20
6344	NYSE	IQI	Wed, Oct 28, 2020	12.12	12.17	12.07	12.17
6343	NYSE	IQI	Tue, Oct 27, 2020	12.13	12.15	12.06	12.15
6342	NYSE	IQI	Mon, Oct 26, 2020	12.17	12.17	12.08	12.09
6341	NYSE	IQI	Fri, Oct 23, 2020	12.22	12.26	12.19	12.19
6340	NYSE	IQI	Thu, Oct 22, 2020	12.36	12.36	12.24	12.25
6339	NYSE	IQI	Wed, Oct 21, 2020	12.33	12.39	12.28	12.35
6338	NYSE	IQI	Tue, Oct 20, 2020	12.30	12.38	12.29	12.36
6337	NYSE	IQI	Mon, Oct 19, 2020	12.26	12.32	12.22	12.30
6336	NYSE	IQI	Fri, Oct 16, 2020	12.28	12.30	12.20	12.25
6335	NYSE	IQI	Thu, Oct 15, 2020	12.24	12.30	12.23	12.27
6334	NYSE	IQI	Wed, Oct 14, 2020	12.36	12.36	12.25	12.30
6333	NYSE	IQI	Tue, Oct 13, 2020	12.35	12.39	12.31	12.31
6332	NYSE	IQI	Mon, Oct 12, 2020	12.38	12.38	12.26	12.33
6331	NYSE	IQI	Fri, Oct 9, 2020	12.33	12.40	12.29	12.29
6330	NYSE	IQI	Thu, Oct 8, 2020	12.33	12.34	12.30	12.33
6329	NYSE	IQI	Wed, Oct 7, 2020	12.30	12.33	12.26	12.26
6328	NYSE	IQI	Tue, Oct 6, 2020	12.30	12.30	12.28	12.29
6327	NYSE	IQI	Mon, Oct 5, 2020	12.38	12.38	12.25	12.29
6326	NYSE	IQI	Fri, Oct 2, 2020	12.38	12.39	12.31	12.37
6325	NYSE	IQI	Thu, Oct 1, 2020	12.35	12.40	12.31	12.40
6324	NYSE	IQI	Wed, Sep 30, 2020	12.32	12.36	12.21	12.36
6323	NYSE	IQI	Tue, Sep 29, 2020	12.27	12.27	12.22	12.26
6322	NYSE	IQI	Mon, Sep 28, 2020	12.18	12.23	12.18	12.21
6321	NYSE	IQI	Fri, Sep 25, 2020	12.16	12.16	12.12	12.14
6320	NYSE	IQI	Thu, Sep 24, 2020	12.19	12.20	12.12	12.14
6319	NYSE	IQI	Wed, Sep 23, 2020	12.25	12.25	12.15	12.18
6318	NYSE	IQI	Tue, Sep 22, 2020	12.22	12.28	12.15	12.24
6317	NYSE	IQI	Mon, Sep 21, 2020	12.30	12.30	12.22	12.23
6316	NYSE	IQI	Fri, Sep 18, 2020	12.29	12.32	12.25	12.30
6315	NYSE	IQI	Thu, Sep 17, 2020	12.30	12.32	12.25	12.31
6314	NYSE	IQI	Wed, Sep 16, 2020	12.34	12.34	12.29	12.32
6313	NYSE	IQI	Tue, Sep 15, 2020	12.37	12.37	12.30	12.32
6312	NYSE	IQI	Mon, Sep 14, 2020	12.40	12.40	12.30	12.33
6311	NYSE	IQI	Fri, Sep 11, 2020	12.39	12.43	12.38	12.34
6310	NYSE	IQI	Thu, Sep 10, 2020	12.35	12.44	12.34	12.36
6309	NYSE	IQI	Wed, Sep 9, 2020	12.35	12.35	12.31	12.34
6308	NYSE	IQI	Tue, Sep 8, 2020	12.36	12.36	12.27	12.27
6307	NYSE	IQI	Fri, Sep 4, 2020	12.43	12.43	12.27	12.36
6306	NYSE	IQI	Thu, Sep 3, 2020	12.45	12.51	12.38	12.43
6305	NYSE	IQI	Wed, Sep 2, 2020	12.44	12.48	12.44	12.44
6304	NYSE	IQI	Tue, Sep 1, 2020	12.40	12.45	12.40	12.41
6303	NYSE	IQI	Mon, Aug 31, 2020	12.35	12.45	12.35	12.36
6302	NYSE	IQI	Fri, Aug 28, 2020	12.28	12.30	12.24	12.30
6301	NYSE	IQI	Thu, Aug 27, 2020	12.33	12.33	12.23	12.25
6300	NYSE	IQI	Wed, Aug 26, 2020	12.37	12.37	12.26	12.30
6299	NYSE	IQI	Tue, Aug 25, 2020	12.46	12.48	12.36	12.38
6298	NYSE	IQI	Mon, Aug 24, 2020	12.50	12.54	12.46	12.49
6297	NYSE	IQI	Fri, Aug 21, 2020	12.62	12.62	12.46	12.50
6296	NYSE	IQI	Thu, Aug 20, 2020	12.63	12.64	12.60	12.61
6295	NYSE	IQI	Wed, Aug 19, 2020	12.61	12.66	12.58	12.63
6294	NYSE	IQI	Tue, Aug 18, 2020	12.61	12.65	12.59	12.61
6293	NYSE	IQI	Mon, Aug 17, 2020	12.62	12.66	12.58	12.65
6292	NYSE	IQI	Fri, Aug 14, 2020	12.63	12.63	12.59	12.61
6291	NYSE	IQI	Thu, Aug 13, 2020	12.66	12.70	12.63	12.64
6290	NYSE	IQI	Wed, Aug 12, 2020	12.73	12.73	12.66	12.64
6289	NYSE	IQI	Tue, Aug 11, 2020	12.74	12.77	12.63	12.73
6288	NYSE	IQI	Mon, Aug 10, 2020	12.74	12.78	12.73	12.76
6287	NYSE	IQI	Fri, Aug 7, 2020	12.75	12.75	12.69	12.73
6286	NYSE	IQI	Thu, Aug 6, 2020	12.70	12.73	12.69	12.70
6285	NYSE	IQI	Wed, Aug 5, 2020	12.68	12.69	12.64	12.66
6284	NYSE	IQI	Tue, Aug 4, 2020	12.62	12.66	12.62	12.63
6283	NYSE	IQI	Mon, Aug 3, 2020	12.49	12.60	12.48	12.58
6282	NYSE	IQI	Fri, Jul 31, 2020	12.48	12.51	12.45	12.49
6281	NYSE	IQI	Thu, Jul 30, 2020	12.36	12.44	12.36	12.41
6280	NYSE	IQI	Wed, Jul 29, 2020	12.32	12.43	12.32	12.41
6279	NYSE	IQI	Tue, Jul 28, 2020	12.38	12.41	12.31	12.32
6278	NYSE	IQI	Mon, Jul 27, 2020	12.31	12.39	12.31	12.36
6277	NYSE	IQI	Fri, Jul 24, 2020	12.30	12.34	12.29	12.31
6276	NYSE	IQI	Thu, Jul 23, 2020	12.29	12.31	12.28	12.31
6275	NYSE	IQI	Wed, Jul 22, 2020	12.29	12.29	12.26	12.27
6274	NYSE	IQI	Tue, Jul 21, 2020	12.23	12.30	12.23	12.26
6273	NYSE	IQI	Mon, Jul 20, 2020	12.22	12.27	12.21	12.22
6272	NYSE	IQI	Fri, Jul 17, 2020	12.26	12.29	12.20	12.22
6271	NYSE	IQI	Thu, Jul 16, 2020	12.22	12.28	12.21	12.22
6270	NYSE	IQI	Wed, Jul 15, 2020	12.30	12.33	12.23	12.23
6269	NYSE	IQI	Tue, Jul 14, 2020	12.30	12.37	12.23	12.27
6268	NYSE	IQI	Mon, Jul 13, 2020	12.44	12.46	12.31	12.28
6267	NYSE	IQI	Fri, Jul 10, 2020	12.33	12.42	12.31	12.40
6266	NYSE	IQI	Thu, Jul 9, 2020	12.17	12.30	12.17	12.29
6265	NYSE	IQI	Wed, Jul 8, 2020	12.12	12.26	12.12	12.20
6264	NYSE	IQI	Tue, Jul 7, 2020	12.00	12.12	11.97	12.12
6263	NYSE	IQI	Mon, Jul 6, 2020	12.00	12.03	11.95	11.95
6262	NYSE	IQI	Thu, Jul 2, 2020	11.96	12.02	11.95	11.99
6261	NYSE	IQI	Wed, Jul 1, 2020	11.92	12.03	11.92	11.97
6260	NYSE	IQI	Tue, Jun 30, 2020	11.99	11.99	11.90	11.92
6259	NYSE	IQI	Mon, Jun 29, 2020	11.95	11.95	11.90	11.95
6258	NYSE	IQI	Fri, Jun 26, 2020	11.96	11.98	11.93	11.95
6257	NYSE	IQI	Thu, Jun 25, 2020	11.98	12.01	11.93	12.00
6256	NYSE	IQI	Wed, Jun 24, 2020	11.95	12.01	11.92	11.97
6255	NYSE	IQI	Tue, Jun 23, 2020	11.95	11.99	11.91	11.98
6254	NYSE	IQI	Mon, Jun 22, 2020	11.92	11.97	11.89	11.95
6253	NYSE	IQI	Fri, Jun 19, 2020	12.03	12.03	11.93	11.96
6252	NYSE	IQI	Thu, Jun 18, 2020	12.02	12.05	12.01	12.02
6251	NYSE	IQI	Wed, Jun 17, 2020	12.06	12.07	12.01	12.05
6250	NYSE	IQI	Tue, Jun 16, 2020	12.10	12.14	12.04	12.07
6249	NYSE	IQI	Mon, Jun 15, 2020	12.03	12.08	11.98	12.08
6248	NYSE	IQI	Fri, Jun 12, 2020	11.98	12.13	11.96	12.06
6247	NYSE	IQI	Thu, Jun 11, 2020	12.05	12.05	11.90	11.95
6246	NYSE	IQI	Wed, Jun 10, 2020	12.11	12.11	12.01	12.07
6245	NYSE	IQI	Tue, Jun 9, 2020	12.02	12.05	12.00	12.03
6244	NYSE	IQI	Mon, Jun 8, 2020	11.93	12.11	11.93	12.02
6243	NYSE	IQI	Fri, Jun 5, 2020	11.99	12.02	11.94	11.95
6242	NYSE	IQI	Thu, Jun 4, 2020	12.00	12.01	11.93	11.99
6241	NYSE	IQI	Wed, Jun 3, 2020	12.04	12.10	11.94	11.96
6240	NYSE	IQI	Tue, Jun 2, 2020	12.00	12.10	12.00	12.00
6239	NYSE	IQI	Mon, Jun 1, 2020	11.94	12.06	11.92	12.00
6238	NYSE	IQI	Fri, May 29, 2020	11.90	11.96	11.82	11.94
6237	NYSE	IQI	Thu, May 28, 2020	11.74	11.86	11.74	11.86
6236	NYSE	IQI	Wed, May 27, 2020	11.71	11.75	11.69	11.72
6235	NYSE	IQI	Tue, May 26, 2020	11.75	11.75	11.62	11.67
6234	NYSE	IQI	Fri, May 22, 2020	11.65	11.68	11.62	11.65
6233	NYSE	IQI	Thu, May 21, 2020	11.58	11.61	11.56	11.61
6232	NYSE	IQI	Wed, May 20, 2020	11.51	11.56	11.47	11.56
6231	NYSE	IQI	Tue, May 19, 2020	11.52	11.54	11.47	11.47
6230	NYSE	IQI	Mon, May 18, 2020	11.63	11.63	11.48	11.48
6229	NYSE	IQI	Fri, May 15, 2020	11.50	11.56	11.50	11.56
6228	NYSE	IQI	Thu, May 14, 2020	11.53	11.55	11.44	11.55
6227	NYSE	IQI	Wed, May 13, 2020	11.72	11.75	11.51	11.56
6226	NYSE	IQI	Tue, May 12, 2020	11.75	11.76	11.71	11.71
6225	NYSE	IQI	Mon, May 11, 2020	11.71	11.83	11.71	11.75
6224	NYSE	IQI	Fri, May 8, 2020	11.78	11.79	11.74	11.78
6223	NYSE	IQI	Thu, May 7, 2020	11.71	11.74	11.68	11.73
6222	NYSE	IQI	Wed, May 6, 2020	11.62	11.69	11.57	11.63
6221	NYSE	IQI	Tue, May 5, 2020	11.57	11.59	11.54	11.59
6220	NYSE	IQI	Mon, May 4, 2020	11.41	11.49	11.37	11.49
6219	NYSE	IQI	Fri, May 1, 2020	11.36	11.43	11.35	11.43
6218	NYSE	IQI	Thu, Apr 30, 2020	11.35	11.37	11.29	11.36
6217	NYSE	IQI	Wed, Apr 29, 2020	11.21	11.38	11.21	11.36
6216	NYSE	IQI	Tue, Apr 28, 2020	11.22	11.25	11.16	11.21
6215	NYSE	IQI	Mon, Apr 27, 2020	11.28	11.29	11.11	11.16
6214	NYSE	IQI	Fri, Apr 24, 2020	11.51	11.51	11.29	11.35
6213	NYSE	IQI	Thu, Apr 23, 2020	11.59	11.59	11.40	11.47
6212	NYSE	IQI	Wed, Apr 22, 2020	11.65	11.67	11.51	11.58
6211	NYSE	IQI	Tue, Apr 21, 2020	11.53	11.64	11.53	11.62
6210	NYSE	IQI	Mon, Apr 20, 2020	11.71	11.76	11.59	11.71
6209	NYSE	IQI	Fri, Apr 17, 2020	11.78	11.82	11.66	11.72
6208	NYSE	IQI	Thu, Apr 16, 2020	11.72	11.76	11.60	11.70
6207	NYSE	IQI	Wed, Apr 15, 2020	11.82	11.85	11.69	11.70
6206	NYSE	IQI	Tue, Apr 14, 2020	11.83	11.92	11.77	11.86
6205	NYSE	IQI	Mon, Apr 13, 2020	11.80	11.84	11.57	11.76
6204	NYSE	IQI	Thu, Apr 9, 2020	11.63	11.85	11.63	11.77
6203	NYSE	IQI	Wed, Apr 8, 2020	11.34	11.56	11.32	11.52
6202	NYSE	IQI	Tue, Apr 7, 2020	11.27	11.40	11.25	11.35
6201	NYSE	IQI	Mon, Apr 6, 2020	11.23	11.31	11.16	11.23
6200	NYSE	IQI	Fri, Apr 3, 2020	11.10	11.14	10.90	11.05
6199	NYSE	IQI	Thu, Apr 2, 2020	11.36	11.42	11.12	11.16
6198	NYSE	IQI	Wed, Apr 1, 2020	11.50	11.60	11.25	11.37
6197	NYSE	IQI	Tue, Mar 31, 2020	11.85	11.89	11.59	11.71
6196	NYSE	IQI	Mon, Mar 30, 2020	11.43	11.90	11.41	11.87
6195	NYSE	IQI	Fri, Mar 27, 2020	11.45	11.66	11.38	11.45
6194	NYSE	IQI	Thu, Mar 26, 2020	11.13	11.73	11.13	11.57
6193	NYSE	IQI	Wed, Mar 25, 2020	10.20	11.13	10.20	11.13
6192	NYSE	IQI	Tue, Mar 24, 2020	9.82	10.34	9.82	10.25
6191	NYSE	IQI	Mon, Mar 23, 2020	10.41	10.50	9.62	9.67
6190	NYSE	IQI	Fri, Mar 20, 2020	10.13	10.82	10.05	10.60
6189	NYSE	IQI	Thu, Mar 19, 2020	9.34	10.13	9.00	10.13
6188	NYSE	IQI	Wed, Mar 18, 2020	10.75	10.97	9.01	9.60
6187	NYSE	IQI	Tue, Mar 17, 2020	11.10	11.38	10.84	11.21
6186	NYSE	IQI	Mon, Mar 16, 2020	11.29	11.29	10.57	11.06
6185	NYSE	IQI	Fri, Mar 13, 2020	11.48	11.72	11.39	11.58
6184	NYSE	IQI	Thu, Mar 12, 2020	11.93	12.15	11.09	11.30
6183	NYSE	IQI	Wed, Mar 11, 2020	12.69	12.69	12.38	12.38
6182	NYSE	IQI	Tue, Mar 10, 2020	12.90	12.92	12.76	12.77
6181	NYSE	IQI	Mon, Mar 9, 2020	12.94	13.01	12.81	12.83
6180	NYSE	IQI	Fri, Mar 6, 2020	12.96	13.04	12.96	13.04
6179	NYSE	IQI	Thu, Mar 5, 2020	13.06	13.10	12.94	12.96
6178	NYSE	IQI	Wed, Mar 4, 2020	12.99	13.09	12.97	13.08
6177	NYSE	IQI	Tue, Mar 3, 2020	12.87	13.00	12.85	13.00
6176	NYSE	IQI	Mon, Mar 2, 2020	12.69	12.92	12.69	12.85
6175	NYSE	IQI	Fri, Feb 28, 2020	12.83	12.83	12.65	12.73
6174	NYSE	IQI	Thu, Feb 27, 2020	12.98	13.00	12.82	12.83
6173	NYSE	IQI	Wed, Feb 26, 2020	13.02	13.07	12.95	12.97
6172	NYSE	IQI	Tue, Feb 25, 2020	13.05	13.09	13.04	13.06
6171	NYSE	IQI	Mon, Feb 24, 2020	13.02	13.06	13.01	13.03
6170	NYSE	IQI	Fri, Feb 21, 2020	13.02	13.02	12.99	13.00
6169	NYSE	IQI	Thu, Feb 20, 2020	12.98	13.01	12.97	13.01
6168	NYSE	IQI	Wed, Feb 19, 2020	12.87	12.97	12.86	12.97
6167	NYSE	IQI	Tue, Feb 18, 2020	12.90	12.92	12.86	12.87
6166	NYSE	IQI	Fri, Feb 14, 2020	12.93	12.94	12.87	12.88
6165	NYSE	IQI	Thu, Feb 13, 2020	12.92	12.96	12.92	12.94
6164	NYSE	IQI	Wed, Feb 12, 2020	13.00	13.04	12.98	12.96
6163	NYSE	IQI	Tue, Feb 11, 2020	12.99	13.05	12.99	13.03
6162	NYSE	IQI	Mon, Feb 10, 2020	12.99	13.01	12.97	12.98
6161	NYSE	IQI	Fri, Feb 7, 2020	13.00	13.03	12.96	12.97
6160	NYSE	IQI	Thu, Feb 6, 2020	13.00	13.01	12.98	12.99
6159	NYSE	IQI	Wed, Feb 5, 2020	12.97	13.01	12.93	13.01
6158	NYSE	IQI	Tue, Feb 4, 2020	12.94	12.97	12.91	12.97
6157	NYSE	IQI	Mon, Feb 3, 2020	12.94	12.98	12.92	12.94
6156	NYSE	IQI	Fri, Jan 31, 2020	13.00	13.01	12.91	12.94
6155	NYSE	IQI	Thu, Jan 30, 2020	12.98	12.98	12.94	12.96
6154	NYSE	IQI	Wed, Jan 29, 2020	12.96	12.97	12.94	12.96
6153	NYSE	IQI	Tue, Jan 28, 2020	12.91	12.95	12.87	12.95
6152	NYSE	IQI	Mon, Jan 27, 2020	12.93	12.97	12.83	12.89
6151	NYSE	IQI	Fri, Jan 24, 2020	12.87	12.92	12.86	12.92
6150	NYSE	IQI	Thu, Jan 23, 2020	12.85	12.85	12.81	12.85
6149	NYSE	IQI	Wed, Jan 22, 2020	12.84	12.88	12.82	12.83
6148	NYSE	IQI	Tue, Jan 21, 2020	12.77	12.90	12.77	12.84
6147	NYSE	IQI	Fri, Jan 17, 2020	12.78	12.80	12.76	12.78
6146	NYSE	IQI	Thu, Jan 16, 2020	12.81	12.81	12.74	12.78
6145	NYSE	IQI	Wed, Jan 15, 2020	12.81	12.81	12.76	12.78
6144	NYSE	IQI	Tue, Jan 14, 2020	12.77	12.82	12.77	12.81
6143	NYSE	IQI	Mon, Jan 13, 2020	12.77	12.81	12.77	12.75
6142	NYSE	IQI	Fri, Jan 10, 2020	12.75	12.80	12.73	12.80
6141	NYSE	IQI	Thu, Jan 9, 2020	12.75	12.77	12.73	12.74
6140	NYSE	IQI	Wed, Jan 8, 2020	12.75	12.75	12.72	12.75
6139	NYSE	IQI	Tue, Jan 7, 2020	12.66	12.73	12.64	12.73
6138	NYSE	IQI	Mon, Jan 6, 2020	12.64	12.66	12.60	12.64
6137	NYSE	IQI	Fri, Jan 3, 2020	12.61	12.63	12.60	12.61
6136	NYSE	IQI	Thu, Jan 2, 2020	12.60	12.62	12.55	12.58
6135	NYSE	IQI	Tue, Dec 31, 2019	12.61	12.61	12.55	12.58
6134	NYSE	IQI	Mon, Dec 30, 2019	12.58	12.58	12.48	12.56
6133	NYSE	IQI	Fri, Dec 27, 2019	12.59	12.59	12.55	12.57
6132	NYSE	IQI	Thu, Dec 26, 2019	12.60	12.60	12.55	12.57
6131	NYSE	IQI	Tue, Dec 24, 2019	12.52	12.59	12.52	12.59
6130	NYSE	IQI	Mon, Dec 23, 2019	12.50	12.54	12.50	12.52
6129	NYSE	IQI	Fri, Dec 20, 2019	12.54	12.55	12.48	12.48
6128	NYSE	IQI	Thu, Dec 19, 2019	12.56	12.56	12.50	12.52
6127	NYSE	IQI	Wed, Dec 18, 2019	12.54	12.59	12.52	12.55
6126	NYSE	IQI	Tue, Dec 17, 2019	12.49	12.54	12.48	12.54
6125	NYSE	IQI	Mon, Dec 16, 2019	12.50	12.50	12.46	12.48
6124	NYSE	IQI	Fri, Dec 13, 2019	12.49	12.50	12.46	12.49
6123	NYSE	IQI	Thu, Dec 12, 2019	12.53	12.53	12.46	12.47
6122	NYSE	IQI	Wed, Dec 11, 2019	12.52	12.55	12.51	12.50
6121	NYSE	IQI	Tue, Dec 10, 2019	12.55	12.55	12.50	12.54
6120	NYSE	IQI	Mon, Dec 9, 2019	12.55	12.56	12.52	12.54
6119	NYSE	IQI	Fri, Dec 6, 2019	12.54	12.55	12.51	12.55
6118	NYSE	IQI	Thu, Dec 5, 2019	12.56	12.57	12.51	12.54
6117	NYSE	IQI	Wed, Dec 4, 2019	12.57	12.60	12.51	12.58
6116	NYSE	IQI	Tue, Dec 3, 2019	12.55	12.61	12.52	12.61
6115	NYSE	IQI	Mon, Dec 2, 2019	12.52	12.55	12.49	12.54
6114	NYSE	IQI	Fri, Nov 29, 2019	12.57	12.57	12.52	12.55
6113	NYSE	IQI	Wed, Nov 27, 2019	12.54	12.54	12.50	12.52
6112	NYSE	IQI	Tue, Nov 26, 2019	12.54	12.54	12.50	12.54
6111	NYSE	IQI	Mon, Nov 25, 2019	12.49	12.54	12.49	12.49
6110	NYSE	IQI	Fri, Nov 22, 2019	12.48	12.50	12.45	12.49
6109	NYSE	IQI	Thu, Nov 21, 2019	12.53	12.53	12.42	12.43
6108	NYSE	IQI	Wed, Nov 20, 2019	12.44	12.51	12.44	12.51
6107	NYSE	IQI	Tue, Nov 19, 2019	12.44	12.45	12.41	12.45
6106	NYSE	IQI	Mon, Nov 18, 2019	12.40	12.41	12.37	12.41
6105	NYSE	IQI	Fri, Nov 15, 2019	12.37	12.41	12.37	12.39
6104	NYSE	IQI	Thu, Nov 14, 2019	12.45	12.47	12.37	12.37
6103	NYSE	IQI	Wed, Nov 13, 2019	12.46	12.50	12.38	12.41
6102	NYSE	IQI	Tue, Nov 12, 2019	12.49	12.49	12.41	12.42
6101	NYSE	IQI	Mon, Nov 11, 2019	12.55	12.58	12.51	12.48
6100	NYSE	IQI	Fri, Nov 8, 2019	12.50	12.54	12.48	12.51
6099	NYSE	IQI	Thu, Nov 7, 2019	12.51	12.52	12.44	12.51
6098	NYSE	IQI	Wed, Nov 6, 2019	12.46	12.59	12.46	12.59
6097	NYSE	IQI	Tue, Nov 5, 2019	12.40	12.45	12.37	12.42
6096	NYSE	IQI	Mon, Nov 4, 2019	12.44	12.44	12.39	12.41
6095	NYSE	IQI	Fri, Nov 1, 2019	12.50	12.52	12.41	12.46
6094	NYSE	IQI	Thu, Oct 31, 2019	12.51	12.52	12.47	12.50
6093	NYSE	IQI	Wed, Oct 30, 2019	12.35	12.45	12.34	12.43
6092	NYSE	IQI	Tue, Oct 29, 2019	12.34	12.36	12.26	12.36
6091	NYSE	IQI	Mon, Oct 28, 2019	12.36	12.37	12.31	12.31
6090	NYSE	IQI	Fri, Oct 25, 2019	12.45	12.45	12.38	12.38
6089	NYSE	IQI	Thu, Oct 24, 2019	12.49	12.49	12.42	12.43
6088	NYSE	IQI	Wed, Oct 23, 2019	12.48	12.49	12.44	12.47
6087	NYSE	IQI	Tue, Oct 22, 2019	12.42	12.47	12.39	12.45
6086	NYSE	IQI	Mon, Oct 21, 2019	12.44	12.44	12.39	12.40
6085	NYSE	IQI	Fri, Oct 18, 2019	12.48	12.49	12.44	12.47
6084	NYSE	IQI	Thu, Oct 17, 2019	12.50	12.51	12.47	12.49
6083	NYSE	IQI	Wed, Oct 16, 2019	12.49	12.57	12.37	12.51
6082	NYSE	IQI	Tue, Oct 15, 2019	12.63	12.63	12.56	12.59
6081	NYSE	IQI	Mon, Oct 14, 2019	12.66	12.69	12.64	12.61
6080	NYSE	IQI	Fri, Oct 11, 2019	12.64	12.68	12.63	12.64
6079	NYSE	IQI	Thu, Oct 10, 2019	12.69	12.71	12.65	12.66
6078	NYSE	IQI	Wed, Oct 9, 2019	12.77	12.80	12.69	12.69
6077	NYSE	IQI	Tue, Oct 8, 2019	12.78	12.79	12.74	12.78
6076	NYSE	IQI	Mon, Oct 7, 2019	12.78	12.82	12.76	12.76
6075	NYSE	IQI	Fri, Oct 4, 2019	12.85	12.86	12.76	12.78
6074	NYSE	IQI	Thu, Oct 3, 2019	12.83	12.85	12.79	12.83
6073	NYSE	IQI	Wed, Oct 2, 2019	12.83	12.83	12.77	12.82
6072	NYSE	IQI	Tue, Oct 1, 2019	12.77	12.85	12.77	12.80
6071	NYSE	IQI	Mon, Sep 30, 2019	12.81	12.84	12.79	12.79
6070	NYSE	IQI	Fri, Sep 27, 2019	12.73	12.79	12.73	12.78
6069	NYSE	IQI	Thu, Sep 26, 2019	12.74	12.76	12.72	12.74
6068	NYSE	IQI	Wed, Sep 25, 2019	12.75	12.77	12.66	12.74
6067	NYSE	IQI	Tue, Sep 24, 2019	12.74	12.76	12.64	12.70
6066	NYSE	IQI	Mon, Sep 23, 2019	12.70	12.74	12.68	12.68
6065	NYSE	IQI	Fri, Sep 20, 2019	12.62	12.68	12.58	12.66
6064	NYSE	IQI	Thu, Sep 19, 2019	12.69	12.69	12.58	12.59
6063	NYSE	IQI	Wed, Sep 18, 2019	12.45	12.58	12.44	12.55
6062	NYSE	IQI	Tue, Sep 17, 2019	12.39	12.43	12.37	12.41
6061	NYSE	IQI	Mon, Sep 16, 2019	12.36	12.43	12.36	12.32
6060	NYSE	IQI	Fri, Sep 13, 2019	12.62	12.62	12.34	12.35
6059	NYSE	IQI	Thu, Sep 12, 2019	12.78	12.78	12.64	12.67
6058	NYSE	IQI	Wed, Sep 11, 2019	12.79	12.82	12.74	12.78
6057	NYSE	IQI	Tue, Sep 10, 2019	12.73	12.83	12.73	12.79
6056	NYSE	IQI	Mon, Sep 9, 2019	12.85	12.85	12.78	12.79
6055	NYSE	IQI	Fri, Sep 6, 2019	12.88	12.90	12.84	12.87
6054	NYSE	IQI	Thu, Sep 5, 2019	12.96	12.96	12.80	12.87
6053	NYSE	IQI	Wed, Sep 4, 2019	12.94	12.97	12.92	12.97
6052	NYSE	IQI	Tue, Sep 3, 2019	12.91	12.97	12.91	12.94
6051	NYSE	IQI	Fri, Aug 30, 2019	12.91	12.94	12.88	12.93
6050	NYSE	IQI	Thu, Aug 29, 2019	12.89	12.92	12.87	12.89
6049	NYSE	IQI	Wed, Aug 28, 2019	12.92	12.94	12.86	12.87
6048	NYSE	IQI	Tue, Aug 27, 2019	12.85	12.92	12.83	12.91
6047	NYSE	IQI	Mon, Aug 26, 2019	12.84	12.87	12.82	12.86
6046	NYSE	IQI	Fri, Aug 23, 2019	12.84	12.85	12.78	12.84
6045	NYSE	IQI	Thu, Aug 22, 2019	12.85	12.87	12.80	12.81
6044	NYSE	IQI	Wed, Aug 21, 2019	12.88	13.00	12.81	12.83
6043	NYSE	IQI	Tue, Aug 20, 2019	12.84	12.85	12.82	12.84
6042	NYSE	IQI	Mon, Aug 19, 2019	12.78	12.82	12.76	12.82
6041	NYSE	IQI	Fri, Aug 16, 2019	12.79	12.81	12.75	12.76
6040	NYSE	IQI	Thu, Aug 15, 2019	12.83	12.83	12.74	12.75
6039	NYSE	IQI	Wed, Aug 14, 2019	12.82	12.85	12.77	12.77
6038	NYSE	IQI	Tue, Aug 13, 2019	12.84	12.85	12.76	12.78
6037	NYSE	IQI	Mon, Aug 12, 2019	12.86	12.92	12.86	12.81
6036	NYSE	IQI	Fri, Aug 9, 2019	12.85	12.88	12.82	12.84
6035	NYSE	IQI	Thu, Aug 8, 2019	12.83	12.84	12.79	12.84
6034	NYSE	IQI	Wed, Aug 7, 2019	12.92	12.95	12.79	12.83
6033	NYSE	IQI	Tue, Aug 6, 2019	12.92	12.96	12.90	12.91
6032	NYSE	IQI	Mon, Aug 5, 2019	12.98	12.99	12.95	12.95
6031	NYSE	IQI	Fri, Aug 2, 2019	12.94	12.99	12.94	12.99
6030	NYSE	IQI	Thu, Aug 1, 2019	12.92	12.98	12.92	12.95
6029	NYSE	IQI	Wed, Jul 31, 2019	12.89	12.94	12.87	12.94
6028	NYSE	IQI	Tue, Jul 30, 2019	12.84	12.89	12.81	12.89
6027	NYSE	IQI	Mon, Jul 29, 2019	12.93	12.94	12.84	12.84
6026	NYSE	IQI	Fri, Jul 26, 2019	12.85	12.93	12.75	12.93
6025	NYSE	IQI	Thu, Jul 25, 2019	12.73	12.85	12.71	12.85
6024	NYSE	IQI	Wed, Jul 24, 2019	12.68	12.72	12.65	12.71
6023	NYSE	IQI	Tue, Jul 23, 2019	12.63	12.67	12.59	12.67
6022	NYSE	IQI	Mon, Jul 22, 2019	12.61	12.63	12.57	12.63
6021	NYSE	IQI	Fri, Jul 19, 2019	12.55	12.59	12.51	12.59
6020	NYSE	IQI	Thu, Jul 18, 2019	12.53	12.55	12.49	12.55
6019	NYSE	IQI	Wed, Jul 17, 2019	12.53	12.54	12.48	12.53
6018	NYSE	IQI	Tue, Jul 16, 2019	12.51	12.54	12.48	12.53
6017	NYSE	IQI	Mon, Jul 15, 2019	12.54	12.59	12.53	12.52
6016	NYSE	IQI	Fri, Jul 12, 2019	12.53	12.56	12.49	12.56
6015	NYSE	IQI	Thu, Jul 11, 2019	12.55	12.56	12.47	12.49
6014	NYSE	IQI	Wed, Jul 10, 2019	12.54	12.56	12.49	12.52
6013	NYSE	IQI	Tue, Jul 9, 2019	12.47	12.49	12.45	12.48
6012	NYSE	IQI	Mon, Jul 8, 2019	12.48	12.48	12.44	12.47
6011	NYSE	IQI	Fri, Jul 5, 2019	12.45	12.47	12.41	12.45
6010	NYSE	IQI	Wed, Jul 3, 2019	12.45	12.48	12.40	12.44
6009	NYSE	IQI	Tue, Jul 2, 2019	12.44	12.48	12.42	12.44
6008	NYSE	IQI	Mon, Jul 1, 2019	12.45	12.45	12.39	12.42
6007	NYSE	IQI	Fri, Jun 28, 2019	12.39	12.42	12.38	12.42
6006	NYSE	IQI	Thu, Jun 27, 2019	12.39	12.43	12.36	12.40
6005	NYSE	IQI	Wed, Jun 26, 2019	12.35	12.36	12.31	12.36
6004	NYSE	IQI	Tue, Jun 25, 2019	12.37	12.37	12.32	12.34
6003	NYSE	IQI	Mon, Jun 24, 2019	12.34	12.39	12.30	12.37
6002	NYSE	IQI	Fri, Jun 21, 2019	12.28	12.34	12.28	12.29
6001	NYSE	IQI	Thu, Jun 20, 2019	12.27	12.31	12.27	12.28
6000	NYSE	IQI	Wed, Jun 19, 2019	12.28	12.29	12.25	12.27
5999	NYSE	IQI	Tue, Jun 18, 2019	12.35	12.36	12.27	12.27
5998	NYSE	IQI	Mon, Jun 17, 2019	12.35	12.35	12.28	12.32
5997	NYSE	IQI	Fri, Jun 14, 2019	12.34	12.34	12.31	12.34
5996	NYSE	IQI	Thu, Jun 13, 2019	12.30	12.33	12.28	12.32
5995	NYSE	IQI	Wed, Jun 12, 2019	12.36	12.36	12.32	12.30
5994	NYSE	IQI	Tue, Jun 11, 2019	12.37	12.37	12.32	12.34
5993	NYSE	IQI	Mon, Jun 10, 2019	12.33	12.37	12.30	12.36
5992	NYSE	IQI	Fri, Jun 7, 2019	12.27	12.34	12.27	12.33
5991	NYSE	IQI	Thu, Jun 6, 2019	12.25	12.28	12.23	12.26
5990	NYSE	IQI	Wed, Jun 5, 2019	12.26	12.28	12.20	12.25
5989	NYSE	IQI	Tue, Jun 4, 2019	12.26	12.27	12.22	12.24
5988	NYSE	IQI	Mon, Jun 3, 2019	12.28	12.30	12.22	12.26
5987	NYSE	IQI	Fri, May 31, 2019	12.27	12.29	12.22	12.22
5986	NYSE	IQI	Thu, May 30, 2019	12.19	12.23	12.15	12.22
5985	NYSE	IQI	Wed, May 29, 2019	12.18	12.23	12.15	12.19
5984	NYSE	IQI	Tue, May 28, 2019	12.15	12.19	12.15	12.16
5983	NYSE	IQI	Fri, May 24, 2019	12.13	12.15	12.11	12.15
5982	NYSE	IQI	Thu, May 23, 2019	12.14	12.15	12.09	12.10
5981	NYSE	IQI	Wed, May 22, 2019	12.11	12.15	12.09	12.10
5980	NYSE	IQI	Tue, May 21, 2019	12.15	12.18	12.09	12.09
5979	NYSE	IQI	Mon, May 20, 2019	12.14	12.21	12.11	12.15
5978	NYSE	IQI	Fri, May 17, 2019	12.16	12.17	12.10	12.14
5977	NYSE	IQI	Thu, May 16, 2019	12.15	12.16	12.13	12.14
5976	NYSE	IQI	Wed, May 15, 2019	12.16	12.19	12.14	12.14
5975	NYSE	IQI	Tue, May 14, 2019	12.16	12.18	12.09	12.16
5974	NYSE	IQI	Mon, May 13, 2019	12.18	12.20	12.15	12.15
5973	NYSE	IQI	Fri, May 10, 2019	12.15	12.20	12.15	12.18
5972	NYSE	IQI	Thu, May 9, 2019	12.12	12.15	12.12	12.15
5971	NYSE	IQI	Wed, May 8, 2019	12.08	12.11	12.08	12.10
5970	NYSE	IQI	Tue, May 7, 2019	12.06	12.12	12.06	12.08
5969	NYSE	IQI	Mon, May 6, 2019	12.07	12.09	12.04	12.05
5968	NYSE	IQI	Fri, May 3, 2019	12.04	12.06	12.03	12.05
5967	NYSE	IQI	Thu, May 2, 2019	12.05	12.05	11.97	12.00
5966	NYSE	IQI	Wed, May 1, 2019	12.01	12.06	11.99	12.05
5965	NYSE	IQI	Tue, Apr 30, 2019	12.03	12.04	11.97	11.99
5964	NYSE	IQI	Mon, Apr 29, 2019	12.04	12.05	11.97	12.00
5963	NYSE	IQI	Fri, Apr 26, 2019	12.14	12.14	11.97	12.02
5962	NYSE	IQI	Thu, Apr 25, 2019	12.06	12.10	12.02	12.10
5961	NYSE	IQI	Wed, Apr 24, 2019	12.06	12.08	11.99	12.02
5960	NYSE	IQI	Tue, Apr 23, 2019	11.92	12.03	11.92	12.00
5959	NYSE	IQI	Mon, Apr 22, 2019	12.00	12.02	11.92	11.93
5958	NYSE	IQI	Thu, Apr 18, 2019	12.07	12.10	12.02	12.02
5957	NYSE	IQI	Wed, Apr 17, 2019	12.04	12.10	12.03	12.04
5956	NYSE	IQI	Tue, Apr 16, 2019	12.20	12.20	12.04	12.07
5955	NYSE	IQI	Mon, Apr 15, 2019	12.21	12.23	12.16	12.21
5954	NYSE	IQI	Fri, Apr 12, 2019	12.20	12.23	12.15	12.20
5953	NYSE	IQI	Thu, Apr 11, 2019	12.17	12.21	12.15	12.20
5952	NYSE	IQI	Wed, Apr 10, 2019	12.17	12.20	12.17	12.15
5951	NYSE	IQI	Tue, Apr 9, 2019	12.14	12.24	12.14	12.16
5950	NYSE	IQI	Mon, Apr 8, 2019	12.12	12.16	12.12	12.15
5949	NYSE	IQI	Fri, Apr 5, 2019	12.17	12.20	12.12	12.12
5948	NYSE	IQI	Thu, Apr 4, 2019	12.16	12.18	12.13	12.16
5947	NYSE	IQI	Wed, Apr 3, 2019	12.16	12.20	12.15	12.16
5946	NYSE	IQI	Tue, Apr 2, 2019	12.15	12.25	12.13	12.16
5945	NYSE	IQI	Mon, Apr 1, 2019	12.13	12.17	12.13	12.16
5944	NYSE	IQI	Fri, Mar 29, 2019	12.16	12.16	12.11	12.11
5943	NYSE	IQI	Thu, Mar 28, 2019	12.18	12.18	12.15	12.16
5942	NYSE	IQI	Wed, Mar 27, 2019	12.16	12.18	12.11	12.17
5941	NYSE	IQI	Tue, Mar 26, 2019	12.15	12.16	12.11	12.16
5940	NYSE	IQI	Mon, Mar 25, 2019	12.11	12.15	12.10	12.14
5939	NYSE	IQI	Fri, Mar 22, 2019	12.10	12.14	12.10	12.11
5938	NYSE	IQI	Thu, Mar 21, 2019	12.09	12.10	12.06	12.09
5937	NYSE	IQI	Wed, Mar 20, 2019	11.98	12.07	11.98	12.07
5936	NYSE	IQI	Tue, Mar 19, 2019	12.00	12.00	11.97	11.98
5935	NYSE	IQI	Mon, Mar 18, 2019	12.00	12.00	11.93	11.95
5934	NYSE	IQI	Fri, Mar 15, 2019	12.01	12.01	11.94	11.94
5933	NYSE	IQI	Thu, Mar 14, 2019	12.02	12.02	11.99	11.99
5932	NYSE	IQI	Wed, Mar 13, 2019	12.03	12.05	11.99	12.00
5931	NYSE	IQI	Tue, Mar 12, 2019	12.06	12.06	12.01	12.03
5930	NYSE	IQI	Mon, Mar 11, 2019	12.06	12.09	12.06	12.03
5929	NYSE	IQI	Fri, Mar 8, 2019	12.07	12.08	12.02	12.07
5928	NYSE	IQI	Thu, Mar 7, 2019	12.02	12.11	12.00	12.06
5927	NYSE	IQI	Wed, Mar 6, 2019	11.99	11.99	11.97	11.99
5926	NYSE	IQI	Tue, Mar 5, 2019	11.97	11.97	11.94	11.97
5925	NYSE	IQI	Mon, Mar 4, 2019	11.96	11.99	11.92	11.95
5924	NYSE	IQI	Fri, Mar 1, 2019	11.99	12.04	11.95	11.95
5923	NYSE	IQI	Thu, Feb 28, 2019	11.98	12.00	11.94	11.99
5922	NYSE	IQI	Wed, Feb 27, 2019	11.95	11.97	11.95	11.95
5921	NYSE	IQI	Tue, Feb 26, 2019	11.93	11.96	11.88	11.96
5920	NYSE	IQI	Mon, Feb 25, 2019	11.95	11.95	11.87	11.89
5919	NYSE	IQI	Fri, Feb 22, 2019	11.94	11.96	11.92	11.94
5918	NYSE	IQI	Thu, Feb 21, 2019	11.94	11.94	11.89	11.94
5917	NYSE	IQI	Wed, Feb 20, 2019	11.96	11.96	11.90	11.94
5916	NYSE	IQI	Tue, Feb 19, 2019	11.92	11.94	11.91	11.93
5915	NYSE	IQI	Fri, Feb 15, 2019	11.89	11.91	11.87	11.89
5914	NYSE	IQI	Thu, Feb 14, 2019	11.86	11.92	11.86	11.91
5913	NYSE	IQI	Wed, Feb 13, 2019	11.84	11.86	11.82	11.86
5912	NYSE	IQI	Tue, Feb 12, 2019	11.86	11.88	11.82	11.86
5911	NYSE	IQI	Mon, Feb 11, 2019	11.95	11.97	11.90	11.86
5910	NYSE	IQI	Fri, Feb 8, 2019	11.86	11.95	11.86	11.92
5909	NYSE	IQI	Thu, Feb 7, 2019	11.86	11.90	11.81	11.86
5908	NYSE	IQI	Wed, Feb 6, 2019	11.88	11.90	11.85	11.89
5907	NYSE	IQI	Tue, Feb 5, 2019	11.90	11.90	11.82	11.84
5906	NYSE	IQI	Mon, Feb 4, 2019	11.85	11.89	11.85	11.88
5905	NYSE	IQI	Fri, Feb 1, 2019	11.87	11.91	11.85	11.88
5904	NYSE	IQI	Thu, Jan 31, 2019	11.83	11.87	11.79	11.87
5903	NYSE	IQI	Wed, Jan 30, 2019	11.75	11.81	11.72	11.79
5902	NYSE	IQI	Tue, Jan 29, 2019	11.72	11.78	11.70	11.76
5901	NYSE	IQI	Mon, Jan 28, 2019	11.80	11.85	11.73	11.73
5900	NYSE	IQI	Fri, Jan 25, 2019	11.90	11.90	11.82	11.83
5899	NYSE	IQI	Thu, Jan 24, 2019	11.79	11.91	11.73	11.90
5898	NYSE	IQI	Wed, Jan 23, 2019	11.62	11.79	11.59	11.79
5897	NYSE	IQI	Tue, Jan 22, 2019	11.62	11.65	11.58	11.62
5896	NYSE	IQI	Fri, Jan 18, 2019	11.61	11.66	11.60	11.62
5895	NYSE	IQI	Thu, Jan 17, 2019	11.61	11.62	11.60	11.61
5894	NYSE	IQI	Wed, Jan 16, 2019	11.60	11.62	11.57	11.59
5893	NYSE	IQI	Tue, Jan 15, 2019	11.65	11.67	11.58	11.60
5892	NYSE	IQI	Mon, Jan 14, 2019	11.66	11.71	11.65	11.64
5891	NYSE	IQI	Fri, Jan 11, 2019	11.69	11.70	11.62	11.67
5890	NYSE	IQI	Thu, Jan 10, 2019	11.67	11.71	11.62	11.63
5889	NYSE	IQI	Wed, Jan 9, 2019	11.63	11.64	11.56	11.63
5888	NYSE	IQI	Tue, Jan 8, 2019	11.55	11.63	11.55	11.63
5887	NYSE	IQI	Mon, Jan 7, 2019	11.54	11.57	11.52	11.54
5886	NYSE	IQI	Fri, Jan 4, 2019	11.51	11.53	11.43	11.47
5885	NYSE	IQI	Thu, Jan 3, 2019	11.43	11.54	11.42	11.51
5884	NYSE	IQI	Wed, Jan 2, 2019	11.23	11.44	11.23	11.44
5883	NYSE	IQI	Mon, Dec 31, 2018	11.16	11.22	11.13	11.22
5882	NYSE	IQI	Fri, Dec 28, 2018	11.18	11.18	11.11	11.13
5881	NYSE	IQI	Thu, Dec 27, 2018	11.23	11.26	11.11	11.12
5880	NYSE	IQI	Wed, Dec 26, 2018	11.19	11.23	11.14	11.16
5879	NYSE	IQI	Mon, Dec 24, 2018	11.15	11.24	11.12	11.22
5878	NYSE	IQI	Fri, Dec 21, 2018	11.13	11.18	11.11	11.15
5877	NYSE	IQI	Thu, Dec 20, 2018	11.21	11.23	11.12	11.13
5876	NYSE	IQI	Wed, Dec 19, 2018	11.13	11.22	11.13	11.18
5875	NYSE	IQI	Tue, Dec 18, 2018	11.17	11.17	11.12	11.12
5874	NYSE	IQI	Mon, Dec 17, 2018	11.16	11.21	11.13	11.17
5873	NYSE	IQI	Fri, Dec 14, 2018	11.23	11.25	11.15	11.17
5872	NYSE	IQI	Thu, Dec 13, 2018	11.30	11.33	11.22	11.22
5871	NYSE	IQI	Wed, Dec 12, 2018	11.37	11.40	11.33	11.31
5870	NYSE	IQI	Tue, Dec 11, 2018	11.43	11.45	11.38	11.40
5869	NYSE	IQI	Mon, Dec 10, 2018	11.35	11.47	11.35	11.44
5868	NYSE	IQI	Fri, Dec 7, 2018	11.31	11.41	11.31	11.36
5867	NYSE	IQI	Thu, Dec 6, 2018	11.34	11.38	11.30	11.33
5866	NYSE	IQI	Tue, Dec 4, 2018	11.27	11.39	11.27	11.38
5865	NYSE	IQI	Mon, Dec 3, 2018	11.23	11.25	11.19	11.25
5864	NYSE	IQI	Fri, Nov 30, 2018	11.25	11.25	11.18	11.24
5863	NYSE	IQI	Thu, Nov 29, 2018	11.20	11.31	11.18	11.22
5862	NYSE	IQI	Wed, Nov 28, 2018	11.13	11.17	11.12	11.16
5861	NYSE	IQI	Tue, Nov 27, 2018	11.13	11.14	11.08	11.10
5860	NYSE	IQI	Mon, Nov 26, 2018	11.07	11.14	11.05	11.13
5859	NYSE	IQI	Fri, Nov 23, 2018	11.09	11.09	11.06	11.09
5858	NYSE	IQI	Wed, Nov 21, 2018	11.15	11.15	11.06	11.06
5857	NYSE	IQI	Tue, Nov 20, 2018	11.17	11.21	11.09	11.09
5856	NYSE	IQI	Mon, Nov 19, 2018	11.25	11.27	11.19	11.20
5855	NYSE	IQI	Fri, Nov 16, 2018	11.29	11.33	11.24	11.24
5854	NYSE	IQI	Thu, Nov 15, 2018	11.29	11.33	11.27	11.31
5853	NYSE	IQI	Wed, Nov 14, 2018	11.30	11.32	11.24	11.31
5852	NYSE	IQI	Tue, Nov 13, 2018	11.20	11.30	11.17	11.28
5851	NYSE	IQI	Mon, Nov 12, 2018	11.18	11.23	11.17	11.17
5850	NYSE	IQI	Fri, Nov 9, 2018	11.20	11.21	11.13	11.17
5849	NYSE	IQI	Thu, Nov 8, 2018	11.12	11.29	11.12	11.20
5848	NYSE	IQI	Wed, Nov 7, 2018	11.10	11.15	11.10	11.12
5847	NYSE	IQI	Tue, Nov 6, 2018	11.06	11.12	11.05	11.06
5846	NYSE	IQI	Mon, Nov 5, 2018	11.05	11.11	11.05	11.06
5845	NYSE	IQI	Fri, Nov 2, 2018	11.10	11.13	11.05	11.06
5844	NYSE	IQI	Thu, Nov 1, 2018	11.18	11.24	11.10	11.13
5843	NYSE	IQI	Wed, Oct 31, 2018	11.12	11.18	11.10	11.17
5842	NYSE	IQI	Tue, Oct 30, 2018	11.10	11.15	11.03	11.12
5841	NYSE	IQI	Mon, Oct 29, 2018	11.14	11.15	11.12	11.15
5840	NYSE	IQI	Fri, Oct 26, 2018	11.15	11.22	11.12	11.13
5839	NYSE	IQI	Thu, Oct 25, 2018	11.16	11.16	11.11	11.14
5838	NYSE	IQI	Wed, Oct 24, 2018	11.20	11.23	11.13	11.15
5837	NYSE	IQI	Tue, Oct 23, 2018	11.12	11.26	11.12	11.19
5836	NYSE	IQI	Mon, Oct 22, 2018	11.15	11.15	11.10	11.11
5835	NYSE	IQI	Fri, Oct 19, 2018	11.17	11.18	11.12	11.15
5834	NYSE	IQI	Thu, Oct 18, 2018	11.16	11.16	11.11	11.14
5833	NYSE	IQI	Wed, Oct 17, 2018	11.16	11.18	11.13	11.16
5832	NYSE	IQI	Tue, Oct 16, 2018	11.17	11.17	11.12	11.15
5831	NYSE	IQI	Mon, Oct 15, 2018	11.15	11.18	11.13	11.13
5830	NYSE	IQI	Fri, Oct 12, 2018	11.18	11.23	11.16	11.21
5829	NYSE	IQI	Thu, Oct 11, 2018	11.20	11.20	11.15	11.17
5828	NYSE	IQI	Wed, Oct 10, 2018	11.25	11.27	11.15	11.20
5827	NYSE	IQI	Tue, Oct 9, 2018	11.33	11.33	11.29	11.29
5826	NYSE	IQI	Mon, Oct 8, 2018	11.43	11.44	11.30	11.33
5825	NYSE	IQI	Fri, Oct 5, 2018	11.39	11.41	11.35	11.39
5824	NYSE	IQI	Thu, Oct 4, 2018	11.49	11.49	11.39	11.40
5823	NYSE	IQI	Wed, Oct 3, 2018	11.61	11.61	11.53	11.55
5822	NYSE	IQI	Tue, Oct 2, 2018	11.58	11.62	11.56	11.61
5821	NYSE	IQI	Mon, Oct 1, 2018	11.56	11.61	11.55	11.60
5820	NYSE	IQI	Fri, Sep 28, 2018	11.58	11.63	11.54	11.58
5819	NYSE	IQI	Thu, Sep 27, 2018	11.58	11.63	11.55	11.55
5818	NYSE	IQI	Wed, Sep 26, 2018	11.60	11.63	11.58	11.58
5817	NYSE	IQI	Tue, Sep 25, 2018	11.65	11.65	11.58	11.60
5816	NYSE	IQI	Mon, Sep 24, 2018	11.65	11.67	11.61	11.64
5815	NYSE	IQI	Fri, Sep 21, 2018	11.69	11.69	11.65	11.68
5814	NYSE	IQI	Thu, Sep 20, 2018	11.76	11.76	11.66	11.69
5813	NYSE	IQI	Wed, Sep 19, 2018	11.76	11.77	11.74	11.74
5812	NYSE	IQI	Tue, Sep 18, 2018	11.79	11.80	11.72	11.72
5811	NYSE	IQI	Mon, Sep 17, 2018	11.83	11.84	11.79	11.81
5810	NYSE	IQI	Fri, Sep 14, 2018	11.88	11.88	11.81	11.85
5809	NYSE	IQI	Thu, Sep 13, 2018	11.89	11.90	11.88	11.88
5808	NYSE	IQI	Wed, Sep 12, 2018	11.94	11.96	11.91	11.89
5807	NYSE	IQI	Tue, Sep 11, 2018	11.95	11.95	11.90	11.90
5806	NYSE	IQI	Mon, Sep 10, 2018	11.92	11.97	11.92	11.95
5805	NYSE	IQI	Fri, Sep 7, 2018	11.99	11.99	11.91	11.92
5804	NYSE	IQI	Thu, Sep 6, 2018	12.00	12.01	11.95	11.96
5803	NYSE	IQI	Wed, Sep 5, 2018	12.03	12.03	11.99	12.01
5802	NYSE	IQI	Tue, Sep 4, 2018	12.02	12.04	11.99	12.01
5801	NYSE	IQI	Fri, Aug 31, 2018	12.03	12.03	11.99	12.00
5800	NYSE	IQI	Thu, Aug 30, 2018	12.00	12.02	11.96	11.97
5799	NYSE	IQI	Wed, Aug 29, 2018	12.01	12.02	11.96	11.96
5798	NYSE	IQI	Tue, Aug 28, 2018	12.00	12.03	11.98	12.00
5797	NYSE	IQI	Mon, Aug 27, 2018	12.00	12.04	11.98	12.02
5796	NYSE	IQI	Fri, Aug 24, 2018	11.97	12.02	11.97	12.00
5795	NYSE	IQI	Thu, Aug 23, 2018	11.97	11.98	11.93	11.95
5794	NYSE	IQI	Wed, Aug 22, 2018	11.98	12.00	11.95	11.96
5793	NYSE	IQI	Tue, Aug 21, 2018	12.00	12.01	11.98	11.98
5792	NYSE	IQI	Mon, Aug 20, 2018	12.01	12.03	12.01	12.03
5791	NYSE	IQI	Fri, Aug 17, 2018	11.99	12.01	11.97	11.99
5790	NYSE	IQI	Thu, Aug 16, 2018	11.98	12.00	11.98	11.99
5789	NYSE	IQI	Wed, Aug 15, 2018	11.97	12.01	11.97	11.98
5788	NYSE	IQI	Tue, Aug 14, 2018	12.00	12.02	11.97	11.98
5787	NYSE	IQI	Mon, Aug 13, 2018	12.01	12.03	11.99	12.00
5786	NYSE	IQI	Fri, Aug 10, 2018	11.95	12.03	11.95	11.97
5785	NYSE	IQI	Thu, Aug 9, 2018	11.99	11.99	11.94	11.95
5784	NYSE	IQI	Wed, Aug 8, 2018	11.99	12.02	11.98	11.98
5783	NYSE	IQI	Tue, Aug 7, 2018	12.00	12.05	11.99	12.00
5782	NYSE	IQI	Mon, Aug 6, 2018	12.00	12.05	11.98	11.99
5781	NYSE	IQI	Fri, Aug 3, 2018	12.02	12.03	11.99	12.01
5780	NYSE	IQI	Thu, Aug 2, 2018	11.97	12.00	11.95	12.00
5779	NYSE	IQI	Wed, Aug 1, 2018	11.93	11.98	11.89	11.96
5778	NYSE	IQI	Tue, Jul 31, 2018	11.91	11.95	11.88	11.95
5777	NYSE	IQI	Mon, Jul 30, 2018	11.88	11.89	11.83	11.88
5776	NYSE	IQI	Fri, Jul 27, 2018	11.93	11.95	11.88	11.88
5775	NYSE	IQI	Thu, Jul 26, 2018	11.93	11.97	11.90	11.90
5774	NYSE	IQI	Wed, Jul 25, 2018	11.96	11.96	11.92	11.93
5773	NYSE	IQI	Tue, Jul 24, 2018	11.96	11.97	11.90	11.90
5772	NYSE	IQI	Mon, Jul 23, 2018	11.99	12.01	11.95	11.96
5771	NYSE	IQI	Fri, Jul 20, 2018	12.01	12.01	11.96	11.99
5770	NYSE	IQI	Thu, Jul 19, 2018	12.01	12.02	11.99	11.99
5769	NYSE	IQI	Wed, Jul 18, 2018	12.00	12.03	11.97	12.00
5768	NYSE	IQI	Tue, Jul 17, 2018	11.97	12.00	11.94	11.98
5767	NYSE	IQI	Mon, Jul 16, 2018	11.96	11.98	11.93	11.94
5766	NYSE	IQI	Fri, Jul 13, 2018	12.00	12.05	11.99	12.00
5765	NYSE	IQI	Thu, Jul 12, 2018	12.00	12.00	11.94	12.00
5764	NYSE	IQI	Wed, Jul 11, 2018	11.97	12.00	11.95	11.99
5763	NYSE	IQI	Tue, Jul 10, 2018	11.96	11.97	11.94	11.94
5762	NYSE	IQI	Mon, Jul 9, 2018	11.93	11.96	11.92	11.95
5761	NYSE	IQI	Fri, Jul 6, 2018	12.00	12.00	11.92	11.94
5760	NYSE	IQI	Thu, Jul 5, 2018	12.00	12.03	11.94	11.95
5759	NYSE	IQI	Tue, Jul 3, 2018	12.01	12.03	11.99	12.02
5758	NYSE	IQI	Mon, Jul 2, 2018	12.00	12.05	11.96	11.96
5757	NYSE	IQI	Fri, Jun 29, 2018	11.96	12.00	11.92	11.92
5756	NYSE	IQI	Thu, Jun 28, 2018	11.91	11.95	11.87	11.94
5755	NYSE	IQI	Wed, Jun 27, 2018	11.94	11.94	11.87	11.91
5754	NYSE	IQI	Tue, Jun 26, 2018	11.90	11.92	11.88	11.91
5753	NYSE	IQI	Mon, Jun 25, 2018	11.92	11.93	11.86	11.92
5752	NYSE	IQI	Fri, Jun 22, 2018	11.89	11.90	11.86	11.89
5751	NYSE	IQI	Thu, Jun 21, 2018	11.95	11.95	11.85	11.91
5750	NYSE	IQI	Wed, Jun 20, 2018	11.94	11.94	11.90	11.93
5749	NYSE	IQI	Tue, Jun 19, 2018	11.90	11.94	11.84	11.94
5748	NYSE	IQI	Mon, Jun 18, 2018	11.85	11.88	11.82	11.88
5747	NYSE	IQI	Fri, Jun 15, 2018	11.86	11.86	11.83	11.85
5746	NYSE	IQI	Thu, Jun 14, 2018	11.82	11.86	11.79	11.85
5745	NYSE	IQI	Wed, Jun 13, 2018	11.86	11.91	11.82	11.82
5744	NYSE	IQI	Tue, Jun 12, 2018	11.90	11.93	11.84	11.89
5743	NYSE	IQI	Mon, Jun 11, 2018	11.99	12.02	11.94	11.90
5742	NYSE	IQI	Fri, Jun 8, 2018	12.00	12.03	11.97	11.99
5741	NYSE	IQI	Thu, Jun 7, 2018	11.97	12.01	11.96	12.01
5740	NYSE	IQI	Wed, Jun 6, 2018	11.97	12.01	11.95	11.96
5739	NYSE	IQI	Tue, Jun 5, 2018	11.98	12.00	11.95	11.98
5738	NYSE	IQI	Mon, Jun 4, 2018	12.02	12.03	11.98	12.02
5737	NYSE	IQI	Fri, Jun 1, 2018	11.98	12.04	11.95	12.04
5736	NYSE	IQI	Thu, May 31, 2018	12.00	12.04	11.94	11.99
5735	NYSE	IQI	Wed, May 30, 2018	11.96	11.99	11.93	11.99
5734	NYSE	IQI	Tue, May 29, 2018	11.95	11.99	11.92	11.99
5733	NYSE	IQI	Fri, May 25, 2018	11.91	11.93	11.90	11.91
5732	NYSE	IQI	Thu, May 24, 2018	11.86	11.91	11.86	11.91
5731	NYSE	IQI	Wed, May 23, 2018	11.83	11.87	11.83	11.87
5730	NYSE	IQI	Tue, May 22, 2018	11.85	11.87	11.82	11.83
5729	NYSE	IQI	Mon, May 21, 2018	11.85	11.87	11.82	11.87
5728	NYSE	IQI	Fri, May 18, 2018	11.76	11.81	11.74	11.81
5727	NYSE	IQI	Thu, May 17, 2018	11.78	11.81	11.74	11.76
5726	NYSE	IQI	Wed, May 16, 2018	11.81	11.85	11.77	11.77
5725	NYSE	IQI	Tue, May 15, 2018	11.78	11.82	11.74	11.82
5724	NYSE	IQI	Mon, May 14, 2018	11.85	11.86	11.81	11.81
5723	NYSE	IQI	Fri, May 11, 2018	11.96	11.96	11.90	11.90
5722	NYSE	IQI	Thu, May 10, 2018	11.85	11.96	11.85	11.94
5721	NYSE	IQI	Wed, May 9, 2018	11.86	11.88	11.85	11.85
5720	NYSE	IQI	Tue, May 8, 2018	11.88	11.91	11.85	11.88
5719	NYSE	IQI	Mon, May 7, 2018	11.88	11.90	11.88	11.90
5718	NYSE	IQI	Fri, May 4, 2018	11.88	11.91	11.87	11.88
5717	NYSE	IQI	Thu, May 3, 2018	11.85	11.89	11.82	11.88
5716	NYSE	IQI	Wed, May 2, 2018	11.81	11.87	11.81	11.85
5715	NYSE	IQI	Tue, May 1, 2018	11.74	11.85	11.74	11.81
5714	NYSE	IQI	Mon, Apr 30, 2018	11.76	11.79	11.74	11.74
5713	NYSE	IQI	Fri, Apr 27, 2018	11.77	11.80	11.75	11.75
5712	NYSE	IQI	Thu, Apr 26, 2018	11.75	11.77	11.73	11.77
5711	NYSE	IQI	Wed, Apr 25, 2018	11.76	11.76	11.70	11.73
5710	NYSE	IQI	Tue, Apr 24, 2018	11.77	11.78	11.71	11.76
5709	NYSE	IQI	Mon, Apr 23, 2018	11.78	11.81	11.76	11.76
5708	NYSE	IQI	Fri, Apr 20, 2018	11.81	11.83	11.80	11.82
5707	NYSE	IQI	Thu, Apr 19, 2018	11.80	11.82	11.75	11.82
5706	NYSE	IQI	Wed, Apr 18, 2018	11.83	11.86	11.82	11.83
5705	NYSE	IQI	Tue, Apr 17, 2018	11.90	11.90	11.86	11.86
5704	NYSE	IQI	Mon, Apr 16, 2018	11.90	11.92	11.87	11.92
5703	NYSE	IQI	Fri, Apr 13, 2018	11.89	11.99	11.89	11.98
5702	NYSE	IQI	Thu, Apr 12, 2018	11.91	11.93	11.90	11.90
5701	NYSE	IQI	Wed, Apr 11, 2018	11.91	11.96	11.91	11.91
5700	NYSE	IQI	Tue, Apr 10, 2018	11.96	11.97	11.91	11.91
5699	NYSE	IQI	Mon, Apr 9, 2018	11.98	11.98	11.94	11.98
5698	NYSE	IQI	Fri, Apr 6, 2018	11.92	11.99	11.92	11.98
5697	NYSE	IQI	Thu, Apr 5, 2018	11.89	11.95	11.89	11.93
5696	NYSE	IQI	Wed, Apr 4, 2018	11.92	11.95	11.89	11.94
5695	NYSE	IQI	Tue, Apr 3, 2018	11.95	11.95	11.86	11.91
5694	NYSE	IQI	Mon, Apr 2, 2018	11.90	11.96	11.90	11.95
5693	NYSE	IQI	Thu, Mar 29, 2018	11.89	11.96	11.86	11.90
5692	NYSE	IQI	Wed, Mar 28, 2018	11.84	11.92	11.82	11.85
5691	NYSE	IQI	Tue, Mar 27, 2018	11.86	11.87	11.82	11.84
5690	NYSE	IQI	Mon, Mar 26, 2018	11.80	11.86	11.78	11.85
5689	NYSE	IQI	Fri, Mar 23, 2018	11.80	11.84	11.78	11.82
5688	NYSE	IQI	Thu, Mar 22, 2018	11.85	11.90	11.84	11.84
5687	NYSE	IQI	Wed, Mar 21, 2018	11.87	11.87	11.80	11.86
5686	NYSE	IQI	Tue, Mar 20, 2018	11.86	11.88	11.78	11.88
5685	NYSE	IQI	Mon, Mar 19, 2018	11.80	11.86	11.76	11.86
5684	NYSE	IQI	Fri, Mar 16, 2018	11.85	11.88	11.82	11.82
5683	NYSE	IQI	Thu, Mar 15, 2018	11.85	11.90	11.85	11.86
5682	NYSE	IQI	Wed, Mar 14, 2018	11.91	11.93	11.83	11.88
5681	NYSE	IQI	Tue, Mar 13, 2018	12.04	12.04	11.97	11.92
5680	NYSE	IQI	Mon, Mar 12, 2018	11.97	12.02	11.97	12.01
5679	NYSE	IQI	Fri, Mar 9, 2018	11.94	12.01	11.92	11.98
5678	NYSE	IQI	Thu, Mar 8, 2018	12.01	12.03	11.94	11.97
5677	NYSE	IQI	Wed, Mar 7, 2018	11.94	11.99	11.93	11.99
5676	NYSE	IQI	Tue, Mar 6, 2018	11.96	12.00	11.92	11.94
5675	NYSE	IQI	Mon, Mar 5, 2018	11.97	11.98	11.92	11.98
5674	NYSE	IQI	Fri, Mar 2, 2018	11.93	11.97	11.91	11.94
5673	NYSE	IQI	Thu, Mar 1, 2018	11.96	12.00	11.94	11.94
5672	NYSE	IQI	Wed, Feb 28, 2018	11.98	11.99	11.91	11.98
5671	NYSE	IQI	Tue, Feb 27, 2018	11.99	12.03	11.94	11.97
5670	NYSE	IQI	Mon, Feb 26, 2018	12.01	12.02	11.98	11.98
5669	NYSE	IQI	Fri, Feb 23, 2018	11.96	12.00	11.90	12.00
5668	NYSE	IQI	Thu, Feb 22, 2018	11.96	11.98	11.92	11.92
5667	NYSE	IQI	Wed, Feb 21, 2018	12.06	12.06	11.96	11.98
5666	NYSE	IQI	Tue, Feb 20, 2018	11.99	12.05	11.97	12.04
5665	NYSE	IQI	Fri, Feb 16, 2018	11.98	12.00	11.98	12.00
5664	NYSE	IQI	Thu, Feb 15, 2018	12.00	12.00	11.96	12.00
5663	NYSE	IQI	Wed, Feb 14, 2018	11.96	12.02	11.96	12.01
5662	NYSE	IQI	Tue, Feb 13, 2018	11.92	12.04	11.92	11.98
5661	NYSE	IQI	Mon, Feb 12, 2018	11.94	11.99	11.92	11.94
5660	NYSE	IQI	Fri, Feb 9, 2018	12.01	12.02	11.91	11.91
5659	NYSE	IQI	Thu, Feb 8, 2018	12.00	12.05	11.96	12.01
5658	NYSE	IQI	Wed, Feb 7, 2018	11.93	12.06	11.93	12.03
5657	NYSE	IQI	Tue, Feb 6, 2018	11.74	11.94	11.71	11.94
5656	NYSE	IQI	Mon, Feb 5, 2018	11.83	11.86	11.80	11.83
5655	NYSE	IQI	Fri, Feb 2, 2018	11.79	11.93	11.78	11.87
5654	NYSE	IQI	Thu, Feb 1, 2018	11.91	11.96	11.86	11.89
5653	NYSE	IQI	Wed, Jan 31, 2018	11.97	12.01	11.92	11.93
5652	NYSE	IQI	Tue, Jan 30, 2018	12.03	12.06	11.93	11.93
5651	NYSE	IQI	Mon, Jan 29, 2018	12.18	12.18	11.97	12.09
5650	NYSE	IQI	Fri, Jan 26, 2018	12.29	12.29	12.21	12.23
5649	NYSE	IQI	Thu, Jan 25, 2018	12.35	12.35	12.27	12.27
5648	NYSE	IQI	Wed, Jan 24, 2018	12.29	12.37	12.27	12.37
5647	NYSE	IQI	Tue, Jan 23, 2018	12.32	12.32	12.26	12.28
5646	NYSE	IQI	Mon, Jan 22, 2018	12.31	12.35	12.28	12.30
5645	NYSE	IQI	Fri, Jan 19, 2018	12.32	12.35	12.30	12.31
5644	NYSE	IQI	Thu, Jan 18, 2018	12.30	12.36	12.28	12.33
5643	NYSE	IQI	Wed, Jan 17, 2018	12.34	12.36	12.30	12.31
5642	NYSE	IQI	Tue, Jan 16, 2018	12.37	12.40	12.33	12.35
5641	NYSE	IQI	Fri, Jan 12, 2018	12.38	12.38	12.34	12.35
5640	NYSE	IQI	Thu, Jan 11, 2018	12.37	12.41	12.37	12.40
5639	NYSE	IQI	Wed, Jan 10, 2018	12.40	12.41	12.36	12.41
5638	NYSE	IQI	Tue, Jan 9, 2018	12.43	12.49	12.41	12.42
5637	NYSE	IQI	Mon, Jan 8, 2018	12.49	12.51	12.47	12.47
5636	NYSE	IQI	Fri, Jan 5, 2018	12.50	12.52	12.44	12.52
5635	NYSE	IQI	Thu, Jan 4, 2018	12.50	12.53	12.50	12.50
5634	NYSE	IQI	Wed, Jan 3, 2018	12.47	12.54	12.47	12.53
5633	NYSE	IQI	Tue, Jan 2, 2018	12.47	12.51	12.42	12.44
5632	NYSE	IQI	Fri, Dec 29, 2017	12.45	12.55	12.44	12.51
5631	NYSE	IQI	Thu, Dec 28, 2017	12.40	12.48	12.39	12.48
5630	NYSE	IQI	Wed, Dec 27, 2017	12.38	12.44	12.38	12.43
5629	NYSE	IQI	Tue, Dec 26, 2017	12.33	12.38	12.30	12.38
5628	NYSE	IQI	Fri, Dec 22, 2017	12.32	12.37	12.29	12.35
5627	NYSE	IQI	Thu, Dec 21, 2017	12.31	12.34	12.29	12.34
5626	NYSE	IQI	Wed, Dec 20, 2017	12.32	12.35	12.30	12.34
5625	NYSE	IQI	Tue, Dec 19, 2017	12.34	12.37	12.34	12.36
5624	NYSE	IQI	Mon, Dec 18, 2017	12.34	12.41	12.34	12.38
5623	NYSE	IQI	Fri, Dec 15, 2017	12.37	12.39	12.33	12.39
5622	NYSE	IQI	Thu, Dec 14, 2017	12.42	12.42	12.38	12.40
5621	NYSE	IQI	Wed, Dec 13, 2017	12.40	12.44	12.40	12.43
5620	NYSE	IQI	Tue, Dec 12, 2017	12.48	12.51	12.40	12.40
5619	NYSE	IQI	Mon, Dec 11, 2017	12.56	12.59	12.49	12.53
5618	NYSE	IQI	Fri, Dec 8, 2017	12.54	12.59	12.53	12.59
5617	NYSE	IQI	Thu, Dec 7, 2017	12.56	12.58	12.53	12.58
5616	NYSE	IQI	Wed, Dec 6, 2017	12.40	12.57	12.40	12.57
5615	NYSE	IQI	Tue, Dec 5, 2017	12.33	12.41	12.32	12.40
5614	NYSE	IQI	Mon, Dec 4, 2017	12.32	12.35	12.29	12.35
5613	NYSE	IQI	Fri, Dec 1, 2017	12.33	12.35	12.30	12.31
5612	NYSE	IQI	Thu, Nov 30, 2017	12.31	12.34	12.29	12.30
5611	NYSE	IQI	Wed, Nov 29, 2017	12.28	12.32	12.26	12.30
5610	NYSE	IQI	Tue, Nov 28, 2017	12.35	12.35	12.30	12.34
5609	NYSE	IQI	Mon, Nov 27, 2017	12.35	12.38	12.31	12.34
5608	NYSE	IQI	Fri, Nov 24, 2017	12.39	12.39	12.32	12.36
5607	NYSE	IQI	Wed, Nov 22, 2017	12.34	12.36	12.32	12.36
5606	NYSE	IQI	Tue, Nov 21, 2017	12.34	12.38	12.31	12.35
5605	NYSE	IQI	Mon, Nov 20, 2017	12.39	12.41	12.33	12.33
5604	NYSE	IQI	Fri, Nov 17, 2017	12.44	12.45	12.37	12.41
5603	NYSE	IQI	Thu, Nov 16, 2017	12.44	12.46	12.43	12.45
5602	NYSE	IQI	Wed, Nov 15, 2017	12.38	12.47	12.38	12.46
5601	NYSE	IQI	Tue, Nov 14, 2017	12.36	12.40	12.35	12.40
5600	NYSE	IQI	Mon, Nov 13, 2017	12.39	12.44	12.39	12.39
5599	NYSE	IQI	Fri, Nov 10, 2017	12.41	12.41	12.33	12.41
5598	NYSE	IQI	Thu, Nov 9, 2017	12.41	12.45	12.39	12.45
5597	NYSE	IQI	Wed, Nov 8, 2017	12.46	12.49	12.41	12.43
5596	NYSE	IQI	Tue, Nov 7, 2017	12.45	12.48	12.41	12.45
5595	NYSE	IQI	Mon, Nov 6, 2017	12.42	12.48	12.39	12.48
5594	NYSE	IQI	Fri, Nov 3, 2017	12.39	12.46	12.37	12.45
5593	NYSE	IQI	Thu, Nov 2, 2017	12.38	12.42	12.38	12.41
5592	NYSE	IQI	Wed, Nov 1, 2017	12.42	12.45	12.38	12.40
5591	NYSE	IQI	Tue, Oct 31, 2017	12.48	12.52	12.40	12.40
5590	NYSE	IQI	Mon, Oct 30, 2017	12.42	12.51	12.40	12.47
5589	NYSE	IQI	Fri, Oct 27, 2017	12.43	12.43	12.32	12.41
5588	NYSE	IQI	Thu, Oct 26, 2017	12.46	12.47	12.41	12.43
5587	NYSE	IQI	Wed, Oct 25, 2017	12.57	12.58	12.44	12.48
5586	NYSE	IQI	Tue, Oct 24, 2017	12.60	12.62	12.58	12.62
5585	NYSE	IQI	Mon, Oct 23, 2017	12.57	12.64	12.57	12.58
5584	NYSE	IQI	Fri, Oct 20, 2017	12.67	12.67	12.58	12.59
5583	NYSE	IQI	Thu, Oct 19, 2017	12.64	12.71	12.64	12.71
5582	NYSE	IQI	Wed, Oct 18, 2017	12.66	12.67	12.60	12.63
5581	NYSE	IQI	Tue, Oct 17, 2017	12.67	12.70	12.61	12.69
5580	NYSE	IQI	Mon, Oct 16, 2017	12.70	12.72	12.65	12.69
5579	NYSE	IQI	Fri, Oct 13, 2017	12.72	12.74	12.70	12.73
5578	NYSE	IQI	Thu, Oct 12, 2017	12.70	12.71	12.61	12.71
5577	NYSE	IQI	Wed, Oct 11, 2017	12.75	12.79	12.68	12.71
5576	NYSE	IQI	Tue, Oct 10, 2017	12.78	12.80	12.74	12.77
5575	NYSE	IQI	Mon, Oct 9, 2017	12.74	12.78	12.74	12.78
5574	NYSE	IQI	Fri, Oct 6, 2017	12.74	12.77	12.74	12.77
5573	NYSE	IQI	Thu, Oct 5, 2017	12.81	12.82	12.76	12.78
5572	NYSE	IQI	Wed, Oct 4, 2017	12.83	12.83	12.77	12.78
5571	NYSE	IQI	Tue, Oct 3, 2017	12.82	12.84	12.78	12.83
5570	NYSE	IQI	Mon, Oct 2, 2017	12.82	12.85	12.79	12.85
5569	NYSE	IQI	Fri, Sep 29, 2017	12.80	12.80	12.73	12.80
5568	NYSE	IQI	Thu, Sep 28, 2017	12.68	12.75	12.66	12.75
5567	NYSE	IQI	Wed, Sep 27, 2017	12.74	12.78	12.65	12.71
5566	NYSE	IQI	Tue, Sep 26, 2017	12.87	12.87	12.78	12.78
5565	NYSE	IQI	Mon, Sep 25, 2017	12.84	12.86	12.82	12.86
5564	NYSE	IQI	Fri, Sep 22, 2017	12.75	12.81	12.71	12.81
5563	NYSE	IQI	Thu, Sep 21, 2017	12.78	12.86	12.72	12.72
5562	NYSE	IQI	Wed, Sep 20, 2017	12.90	12.93	12.80	12.80
5561	NYSE	IQI	Tue, Sep 19, 2017	13.00	13.01	12.88	12.88
5560	NYSE	IQI	Mon, Sep 18, 2017	13.03	13.04	12.96	13.00
5559	NYSE	IQI	Fri, Sep 15, 2017	12.92	13.02	12.92	13.02
5558	NYSE	IQI	Thu, Sep 14, 2017	12.91	12.93	12.88	12.89
5557	NYSE	IQI	Wed, Sep 13, 2017	12.90	12.98	12.88	12.98
5556	NYSE	IQI	Tue, Sep 12, 2017	12.91	12.94	12.81	12.90
5555	NYSE	IQI	Mon, Sep 11, 2017	12.95	12.98	12.93	12.93
5554	NYSE	IQI	Fri, Sep 8, 2017	12.89	12.95	12.85	12.95
5553	NYSE	IQI	Thu, Sep 7, 2017	12.87	12.90	12.85	12.86
5552	NYSE	IQI	Wed, Sep 6, 2017	12.88	12.89	12.84	12.86
5551	NYSE	IQI	Tue, Sep 5, 2017	12.86	12.86	12.80	12.84
5550	NYSE	IQI	Fri, Sep 1, 2017	12.82	12.86	12.80	12.83
5549	NYSE	IQI	Thu, Aug 31, 2017	12.86	12.90	12.81	12.81
5548	NYSE	IQI	Wed, Aug 30, 2017	12.88	12.92	12.85	12.86
5547	NYSE	IQI	Tue, Aug 29, 2017	12.85	12.93	12.85	12.90
5546	NYSE	IQI	Mon, Aug 28, 2017	12.82	12.88	12.78	12.86
5545	NYSE	IQI	Fri, Aug 25, 2017	12.81	12.86	12.73	12.86
5544	NYSE	IQI	Thu, Aug 24, 2017	12.82	12.83	12.76	12.81
5543	NYSE	IQI	Wed, Aug 23, 2017	12.73	12.81	12.73	12.81
5542	NYSE	IQI	Tue, Aug 22, 2017	12.77	12.77	12.74	12.75
5541	NYSE	IQI	Mon, Aug 21, 2017	12.70	12.77	12.70	12.76
5540	NYSE	IQI	Fri, Aug 18, 2017	12.71	12.73	12.65	12.73
5539	NYSE	IQI	Thu, Aug 17, 2017	12.71	12.75	12.64	12.72
5538	NYSE	IQI	Wed, Aug 16, 2017	12.68	12.73	12.65	12.73
5537	NYSE	IQI	Tue, Aug 15, 2017	12.77	12.77	12.66	12.66
5536	NYSE	IQI	Mon, Aug 14, 2017	12.79	12.79	12.72	12.77
5535	NYSE	IQI	Fri, Aug 11, 2017	12.48	12.76	12.41	12.75
5534	NYSE	IQI	Thu, Aug 10, 2017	12.73	12.75	12.63	12.68
5533	NYSE	IQI	Wed, Aug 9, 2017	12.82	12.84	12.68	12.74
5532	NYSE	IQI	Tue, Aug 8, 2017	12.90	12.90	12.84	12.83
5531	NYSE	IQI	Mon, Aug 7, 2017	12.87	12.89	12.85	12.89
5530	NYSE	IQI	Fri, Aug 4, 2017	12.91	12.91	12.83	12.90
5529	NYSE	IQI	Thu, Aug 3, 2017	12.89	12.92	12.87	12.89
5528	NYSE	IQI	Wed, Aug 2, 2017	12.90	12.92	12.87	12.89
5527	NYSE	IQI	Tue, Aug 1, 2017	12.85	12.89	12.83	12.89
5526	NYSE	IQI	Mon, Jul 31, 2017	12.82	12.85	12.80	12.82
5525	NYSE	IQI	Fri, Jul 28, 2017	12.69	12.82	12.69	12.82
5524	NYSE	IQI	Thu, Jul 27, 2017	12.71	12.75	12.69	12.69
5523	NYSE	IQI	Wed, Jul 26, 2017	12.68	12.75	12.67	12.74
5522	NYSE	IQI	Tue, Jul 25, 2017	12.73	12.73	12.68	12.68
5521	NYSE	IQI	Mon, Jul 24, 2017	12.81	12.81	12.70	12.77
5520	NYSE	IQI	Fri, Jul 21, 2017	12.84	12.84	12.76	12.79
5519	NYSE	IQI	Thu, Jul 20, 2017	12.83	12.83	12.75	12.81
5518	NYSE	IQI	Wed, Jul 19, 2017	12.74	12.80	12.73	12.80
5517	NYSE	IQI	Tue, Jul 18, 2017	12.73	12.79	12.73	12.73
5516	NYSE	IQI	Mon, Jul 17, 2017	12.80	12.80	12.74	12.74
5515	NYSE	IQI	Fri, Jul 14, 2017	12.74	12.80	12.73	12.80
5514	NYSE	IQI	Thu, Jul 13, 2017	12.72	12.77	12.70	12.70
5513	NYSE	IQI	Wed, Jul 12, 2017	12.75	12.78	12.73	12.74
5512	NYSE	IQI	Tue, Jul 11, 2017	12.74	12.79	12.73	12.74
5511	NYSE	IQI	Mon, Jul 10, 2017	12.65	12.75	12.65	12.75
5510	NYSE	IQI	Fri, Jul 7, 2017	12.64	12.70	12.64	12.65
5509	NYSE	IQI	Thu, Jul 6, 2017	12.73	12.73	12.66	12.68
5508	NYSE	IQI	Wed, Jul 5, 2017	12.78	12.78	12.71	12.78
5507	NYSE	IQI	Mon, Jul 3, 2017	12.74	12.79	12.70	12.77
5506	NYSE	IQI	Fri, Jun 30, 2017	12.74	12.79	12.72	12.74
5505	NYSE	IQI	Thu, Jun 29, 2017	12.81	12.81	12.71	12.74
5504	NYSE	IQI	Wed, Jun 28, 2017	12.82	12.85	12.80	12.85
5503	NYSE	IQI	Tue, Jun 27, 2017	12.80	12.83	12.79	12.83
5502	NYSE	IQI	Mon, Jun 26, 2017	12.79	12.82	12.79	12.82
5501	NYSE	IQI	Fri, Jun 23, 2017	12.78	12.80	12.77	12.77
5500	NYSE	IQI	Thu, Jun 22, 2017	12.79	12.83	12.77	12.83
5499	NYSE	IQI	Wed, Jun 21, 2017	12.80	12.80	12.74	12.74
5498	NYSE	IQI	Tue, Jun 20, 2017	12.73	12.80	12.73	12.80
5497	NYSE	IQI	Mon, Jun 19, 2017	12.75	12.79	12.74	12.74
5496	NYSE	IQI	Fri, Jun 16, 2017	12.77	12.77	12.71	12.72
5495	NYSE	IQI	Thu, Jun 15, 2017	12.72	12.77	12.70	12.77
5494	NYSE	IQI	Wed, Jun 14, 2017	12.73	12.75	12.70	12.74
5493	NYSE	IQI	Tue, Jun 13, 2017	12.64	12.72	12.58	12.72
5492	NYSE	IQI	Mon, Jun 12, 2017	12.63	12.65	12.58	12.65
5491	NYSE	IQI	Fri, Jun 9, 2017	12.70	12.70	12.63	12.67
5490	NYSE	IQI	Thu, Jun 8, 2017	12.72	12.74	12.64	12.71
5489	NYSE	IQI	Wed, Jun 7, 2017	12.70	12.71	12.67	12.67
5488	NYSE	IQI	Tue, Jun 6, 2017	12.66	12.70	12.65	12.70
5487	NYSE	IQI	Mon, Jun 5, 2017	12.66	12.67	12.60	12.64
5486	NYSE	IQI	Fri, Jun 2, 2017	12.71	12.71	12.67	12.69
5485	NYSE	IQI	Thu, Jun 1, 2017	12.67	12.73	12.65	12.68
5484	NYSE	IQI	Wed, May 31, 2017	12.61	12.68	12.61	12.65
5483	NYSE	IQI	Tue, May 30, 2017	12.61	12.67	12.59	12.61
5482	NYSE	IQI	Fri, May 26, 2017	12.57	12.62	12.57	12.60
5481	NYSE	IQI	Thu, May 25, 2017	12.57	12.63	12.56	12.59
5480	NYSE	IQI	Wed, May 24, 2017	12.58	12.63	12.57	12.59
5479	NYSE	IQI	Tue, May 23, 2017	12.58	12.60	12.53	12.56
5478	NYSE	IQI	Mon, May 22, 2017	12.57	12.59	12.53	12.53
5477	NYSE	IQI	Fri, May 19, 2017	12.49	12.59	12.48	12.58
5476	NYSE	IQI	Thu, May 18, 2017	12.56	12.59	12.46	12.52
5475	NYSE	IQI	Wed, May 17, 2017	12.53	12.58	12.51	12.57
5474	NYSE	IQI	Tue, May 16, 2017	12.49	12.53	12.48	12.51
5473	NYSE	IQI	Mon, May 15, 2017	12.44	12.50	12.44	12.50
5472	NYSE	IQI	Fri, May 12, 2017	12.38	12.49	12.37	12.48
5471	NYSE	IQI	Thu, May 11, 2017	12.32	12.41	12.32	12.37
5470	NYSE	IQI	Wed, May 10, 2017	12.39	12.40	12.32	12.34
5469	NYSE	IQI	Tue, May 9, 2017	12.47	12.48	12.43	12.39
5468	NYSE	IQI	Mon, May 8, 2017	12.47	12.49	12.42	12.48
5467	NYSE	IQI	Fri, May 5, 2017	12.45	12.50	12.43	12.50
5466	NYSE	IQI	Thu, May 4, 2017	12.44	12.48	12.43	12.48
5465	NYSE	IQI	Wed, May 3, 2017	12.45	12.49	12.43	12.46
5464	NYSE	IQI	Tue, May 2, 2017	12.43	12.46	12.41	12.46
5463	NYSE	IQI	Mon, May 1, 2017	12.48	12.51	12.41	12.44
5462	NYSE	IQI	Fri, Apr 28, 2017	12.49	12.51	12.46	12.48
5461	NYSE	IQI	Thu, Apr 27, 2017	12.39	12.49	12.38	12.49
5460	NYSE	IQI	Wed, Apr 26, 2017	12.34	12.43	12.34	12.43
5459	NYSE	IQI	Tue, Apr 25, 2017	12.40	12.44	12.36	12.36
5458	NYSE	IQI	Mon, Apr 24, 2017	12.44	12.46	12.40	12.46
5457	NYSE	IQI	Fri, Apr 21, 2017	12.50	12.50	12.48	12.48
5456	NYSE	IQI	Thu, Apr 20, 2017	12.49	12.53	12.45	12.46
5455	NYSE	IQI	Wed, Apr 19, 2017	12.54	12.54	12.49	12.51
5454	NYSE	IQI	Tue, Apr 18, 2017	12.50	12.54	12.50	12.54
5453	NYSE	IQI	Mon, Apr 17, 2017	12.51	12.53	12.46	12.50
5452	NYSE	IQI	Thu, Apr 13, 2017	12.50	12.53	12.49	12.49
5451	NYSE	IQI	Wed, Apr 12, 2017	12.48	12.53	12.46	12.47
5450	NYSE	IQI	Tue, Apr 11, 2017	12.55	12.55	12.48	12.48
5449	NYSE	IQI	Mon, Apr 10, 2017	12.50	12.55	12.47	12.50
5448	NYSE	IQI	Fri, Apr 7, 2017	12.46	12.49	12.45	12.48
5447	NYSE	IQI	Thu, Apr 6, 2017	12.38	12.44	12.38	12.44
5446	NYSE	IQI	Wed, Apr 5, 2017	12.36	12.41	12.33	12.41
5445	NYSE	IQI	Tue, Apr 4, 2017	12.45	12.45	12.35	12.40
5444	NYSE	IQI	Mon, Apr 3, 2017	12.42	12.44	12.41	12.41
5443	NYSE	IQI	Fri, Mar 31, 2017	12.42	12.45	12.41	12.43
5442	NYSE	IQI	Thu, Mar 30, 2017	12.45	12.45	12.40	12.45
5441	NYSE	IQI	Wed, Mar 29, 2017	12.36	12.42	12.35	12.41
5440	NYSE	IQI	Tue, Mar 28, 2017	12.37	12.38	12.33	12.36
5439	NYSE	IQI	Mon, Mar 27, 2017	12.36	12.41	12.32	12.36
5438	NYSE	IQI	Fri, Mar 24, 2017	12.31	12.35	12.29	12.34
5437	NYSE	IQI	Thu, Mar 23, 2017	12.31	12.33	12.27	12.31
5436	NYSE	IQI	Wed, Mar 22, 2017	12.29	12.31	12.25	12.29
5435	NYSE	IQI	Tue, Mar 21, 2017	12.26	12.29	12.24	12.29
5434	NYSE	IQI	Mon, Mar 20, 2017	12.11	12.28	12.11	12.28
5433	NYSE	IQI	Fri, Mar 17, 2017	12.10	12.15	12.10	12.11
5432	NYSE	IQI	Thu, Mar 16, 2017	12.17	12.18	12.07	12.11
5431	NYSE	IQI	Wed, Mar 15, 2017	12.05	12.19	12.02	12.15
5430	NYSE	IQI	Tue, Mar 14, 2017	12.05	12.06	12.03	12.06
5429	NYSE	IQI	Mon, Mar 13, 2017	12.05	12.09	12.01	12.09
5428	NYSE	IQI	Fri, Mar 10, 2017	12.09	12.16	12.03	12.07
5427	NYSE	IQI	Thu, Mar 9, 2017	12.20	12.22	12.08	12.11
5426	NYSE	IQI	Wed, Mar 8, 2017	12.26	12.26	12.21	12.22
5425	NYSE	IQI	Tue, Mar 7, 2017	12.29	12.31	12.26	12.31
5424	NYSE	IQI	Mon, Mar 6, 2017	12.26	12.32	12.26	12.32
5423	NYSE	IQI	Fri, Mar 3, 2017	12.32	12.35	12.28	12.28
5422	NYSE	IQI	Thu, Mar 2, 2017	12.35	12.38	12.31	12.32
5421	NYSE	IQI	Wed, Mar 1, 2017	12.42	12.42	12.38	12.40
5420	NYSE	IQI	Tue, Feb 28, 2017	12.43	12.47	12.41	12.46
5419	NYSE	IQI	Mon, Feb 27, 2017	12.46	12.46	12.41	12.44
5418	NYSE	IQI	Fri, Feb 24, 2017	12.42	12.46	12.40	12.46
5417	NYSE	IQI	Thu, Feb 23, 2017	12.38	12.41	12.34	12.41
5416	NYSE	IQI	Wed, Feb 22, 2017	12.32	12.37	12.32	12.37
5415	NYSE	IQI	Tue, Feb 21, 2017	12.27	12.34	12.24	12.34
5414	NYSE	IQI	Fri, Feb 17, 2017	12.31	12.34	12.27	12.27
5413	NYSE	IQI	Thu, Feb 16, 2017	12.32	12.34	12.27	12.27
5412	NYSE	IQI	Wed, Feb 15, 2017	12.29	12.35	12.28	12.32
5411	NYSE	IQI	Tue, Feb 14, 2017	12.44	12.46	12.35	12.35
5410	NYSE	IQI	Mon, Feb 13, 2017	12.49	12.49	12.44	12.44
5409	NYSE	IQI	Fri, Feb 10, 2017	12.55	12.57	12.49	12.53
5408	NYSE	IQI	Thu, Feb 9, 2017	12.57	12.61	12.53	12.53
5407	NYSE	IQI	Wed, Feb 8, 2017	12.58	12.63	12.58	12.59
5406	NYSE	IQI	Tue, Feb 7, 2017	12.56	12.62	12.55	12.58
5405	NYSE	IQI	Mon, Feb 6, 2017	12.55	12.57	12.52	12.56
5404	NYSE	IQI	Fri, Feb 3, 2017	12.55	12.57	12.54	12.54
5403	NYSE	IQI	Thu, Feb 2, 2017	12.58	12.58	12.52	12.54
5402	NYSE	IQI	Wed, Feb 1, 2017	12.49	12.58	12.49	12.58
5401	NYSE	IQI	Tue, Jan 31, 2017	12.47	12.54	12.45	12.54
5400	NYSE	IQI	Mon, Jan 30, 2017	12.36	12.46	12.36	12.44
5399	NYSE	IQI	Fri, Jan 27, 2017	12.36	12.40	12.36	12.40
5398	NYSE	IQI	Thu, Jan 26, 2017	12.39	12.40	12.33	12.36
5397	NYSE	IQI	Wed, Jan 25, 2017	12.40	12.42	12.37	12.42
5396	NYSE	IQI	Tue, Jan 24, 2017	12.41	12.45	12.41	12.45
5395	NYSE	IQI	Mon, Jan 23, 2017	12.38	12.43	12.36	12.39
5394	NYSE	IQI	Fri, Jan 20, 2017	12.37	12.39	12.34	12.36
5393	NYSE	IQI	Thu, Jan 19, 2017	12.46	12.47	12.38	12.38
5392	NYSE	IQI	Wed, Jan 18, 2017	12.49	12.50	12.46	12.49
5391	NYSE	IQI	Tue, Jan 17, 2017	12.55	12.58	12.50	12.52
5390	NYSE	IQI	Fri, Jan 13, 2017	12.55	12.58	12.51	12.58
5389	NYSE	IQI	Thu, Jan 12, 2017	12.55	12.63	12.54	12.57
5388	NYSE	IQI	Wed, Jan 11, 2017	12.61	12.62	12.55	12.55
5387	NYSE	IQI	Tue, Jan 10, 2017	12.62	12.64	12.55	12.59
5386	NYSE	IQI	Mon, Jan 9, 2017	12.54	12.63	12.53	12.62
5385	NYSE	IQI	Fri, Jan 6, 2017	12.45	12.49	12.42	12.49
5384	NYSE	IQI	Thu, Jan 5, 2017	12.49	12.55	12.47	12.47
5383	NYSE	IQI	Wed, Jan 4, 2017	12.45	12.47	12.42	12.43
5382	NYSE	IQI	Tue, Jan 3, 2017	12.42	12.47	12.36	12.43
5381	NYSE	IQI	Fri, Dec 30, 2016	12.30	12.44	12.30	12.40
5380	NYSE	IQI	Thu, Dec 29, 2016	12.35	12.42	12.34	12.34
5379	NYSE	IQI	Wed, Dec 28, 2016	12.27	12.36	12.27	12.36
5378	NYSE	IQI	Tue, Dec 27, 2016	12.34	12.35	12.24	12.30
5377	NYSE	IQI	Fri, Dec 23, 2016	12.41	12.41	12.31	12.36
5376	NYSE	IQI	Thu, Dec 22, 2016	12.33	12.40	12.31	12.33
5375	NYSE	IQI	Wed, Dec 21, 2016	12.29	12.39	12.29	12.33
5374	NYSE	IQI	Tue, Dec 20, 2016	12.34	12.35	12.28	12.30
5373	NYSE	IQI	Mon, Dec 19, 2016	12.37	12.44	12.36	12.36
5372	NYSE	IQI	Fri, Dec 16, 2016	12.34	12.42	12.34	12.37
5371	NYSE	IQI	Thu, Dec 15, 2016	12.35	12.38	12.30	12.33
5370	NYSE	IQI	Wed, Dec 14, 2016	12.50	12.54	12.43	12.43
5369	NYSE	IQI	Tue, Dec 13, 2016	12.29	12.47	12.26	12.40
5368	NYSE	IQI	Mon, Dec 12, 2016	12.25	12.32	12.24	12.25
5367	NYSE	IQI	Fri, Dec 9, 2016	12.39	12.49	12.38	12.40
5366	NYSE	IQI	Thu, Dec 8, 2016	12.52	12.55	12.45	12.47
5365	NYSE	IQI	Wed, Dec 7, 2016	12.42	12.61	12.42	12.61
5364	NYSE	IQI	Tue, Dec 6, 2016	12.22	12.45	12.22	12.39
5363	NYSE	IQI	Mon, Dec 5, 2016	12.22	12.30	12.15	12.25
5362	NYSE	IQI	Fri, Dec 2, 2016	12.15	12.19	12.11	12.18
5361	NYSE	IQI	Thu, Dec 1, 2016	12.24	12.28	12.17	12.17
5360	NYSE	IQI	Wed, Nov 30, 2016	12.22	12.35	12.17	12.34
5359	NYSE	IQI	Tue, Nov 29, 2016	12.31	12.33	12.23	12.27
5358	NYSE	IQI	Mon, Nov 28, 2016	12.30	12.36	12.29	12.30
5357	NYSE	IQI	Fri, Nov 25, 2016	12.25	12.33	12.24	12.24
5356	NYSE	IQI	Wed, Nov 23, 2016	12.25	12.31	12.21	12.28
5355	NYSE	IQI	Tue, Nov 22, 2016	12.43	12.44	12.32	12.34
5354	NYSE	IQI	Mon, Nov 21, 2016	12.17	12.35	12.17	12.35
5353	NYSE	IQI	Fri, Nov 18, 2016	12.27	12.30	12.17	12.18
5352	NYSE	IQI	Thu, Nov 17, 2016	12.33	12.36	12.23	12.32
5351	NYSE	IQI	Wed, Nov 16, 2016	12.30	12.44	12.28	12.37
5350	NYSE	IQI	Tue, Nov 15, 2016	12.06	12.30	12.03	12.30
5349	NYSE	IQI	Mon, Nov 14, 2016	12.27	12.29	12.01	12.02
5348	NYSE	IQI	Fri, Nov 11, 2016	12.23	12.41	12.09	12.41
5347	NYSE	IQI	Thu, Nov 10, 2016	12.69	12.70	12.26	12.27
5346	NYSE	IQI	Wed, Nov 9, 2016	12.87	12.87	12.75	12.76
5345	NYSE	IQI	Tue, Nov 8, 2016	13.07	13.07	12.98	12.92
5344	NYSE	IQI	Mon, Nov 7, 2016	13.00	13.06	12.96	13.00
5343	NYSE	IQI	Fri, Nov 4, 2016	13.04	13.07	12.97	12.99
5342	NYSE	IQI	Thu, Nov 3, 2016	13.10	13.11	13.01	13.01
5341	NYSE	IQI	Wed, Nov 2, 2016	13.14	13.14	13.03	13.14
5340	NYSE	IQI	Tue, Nov 1, 2016	13.12	13.12	13.01	13.10
5339	NYSE	IQI	Mon, Oct 31, 2016	13.15	13.15	13.06	13.10
5338	NYSE	IQI	Fri, Oct 28, 2016	13.17	13.17	13.06	13.06
5337	NYSE	IQI	Thu, Oct 27, 2016	13.24	13.28	13.10	13.17
5336	NYSE	IQI	Wed, Oct 26, 2016	13.39	13.39	13.30	13.31
5335	NYSE	IQI	Tue, Oct 25, 2016	13.38	13.41	13.30	13.39
5334	NYSE	IQI	Mon, Oct 24, 2016	13.41	13.41	13.34	13.34
5333	NYSE	IQI	Fri, Oct 21, 2016	13.36	13.38	13.29	13.38
5332	NYSE	IQI	Thu, Oct 20, 2016	13.30	13.34	13.16	13.25
5331	NYSE	IQI	Wed, Oct 19, 2016	13.17	13.23	13.10	13.22
5330	NYSE	IQI	Tue, Oct 18, 2016	12.97	13.04	12.85	13.03
5329	NYSE	IQI	Mon, Oct 17, 2016	13.01	13.04	12.86	12.86
5328	NYSE	IQI	Fri, Oct 14, 2016	13.07	13.18	13.02	13.04
5327	NYSE	IQI	Thu, Oct 13, 2016	13.37	13.37	13.11	13.17
5326	NYSE	IQI	Wed, Oct 12, 2016	13.49	13.49	13.34	13.34
5325	NYSE	IQI	Tue, Oct 11, 2016	13.57	13.62	13.52	13.49
5324	NYSE	IQI	Mon, Oct 10, 2016	13.50	13.56	13.44	13.56
5323	NYSE	IQI	Fri, Oct 7, 2016	13.57	13.57	13.45	13.49
5322	NYSE	IQI	Thu, Oct 6, 2016	13.40	13.52	13.35	13.50
5321	NYSE	IQI	Wed, Oct 5, 2016	13.58	13.58	13.38	13.44
5320	NYSE	IQI	Tue, Oct 4, 2016	13.79	13.79	13.46	13.50
5319	NYSE	IQI	Mon, Oct 3, 2016	13.82	13.84	13.73	13.80
5318	NYSE	IQI	Fri, Sep 30, 2016	13.78	13.85	13.75	13.80
5317	NYSE	IQI	Thu, Sep 29, 2016	13.93	13.94	13.77	13.77
5316	NYSE	IQI	Wed, Sep 28, 2016	13.88	13.96	13.88	13.95
5315	NYSE	IQI	Tue, Sep 27, 2016	13.91	13.92	13.80	13.87
5314	NYSE	IQI	Mon, Sep 26, 2016	13.92	13.93	13.89	13.93
5313	NYSE	IQI	Fri, Sep 23, 2016	13.89	13.93	13.87	13.87
5312	NYSE	IQI	Thu, Sep 22, 2016	13.85	13.95	13.83	13.87
5311	NYSE	IQI	Wed, Sep 21, 2016	13.77	13.81	13.71	13.81
5310	NYSE	IQI	Tue, Sep 20, 2016	13.78	13.80	13.75	13.75
5309	NYSE	IQI	Mon, Sep 19, 2016	13.78	13.80	13.73	13.79
5308	NYSE	IQI	Fri, Sep 16, 2016	13.75	13.75	13.65	13.75
5307	NYSE	IQI	Thu, Sep 15, 2016	13.70	13.75	13.62	13.72
5306	NYSE	IQI	Wed, Sep 14, 2016	13.66	13.79	13.66	13.69
5305	NYSE	IQI	Tue, Sep 13, 2016	13.70	13.71	13.58	13.63
5304	NYSE	IQI	Mon, Sep 12, 2016	13.77	13.77	13.63	13.64
5303	NYSE	IQI	Fri, Sep 9, 2016	14.02	14.02	13.78	13.78
5302	NYSE	IQI	Thu, Sep 8, 2016	14.08	14.10	14.02	14.06
5301	NYSE	IQI	Wed, Sep 7, 2016	14.11	14.11	14.05	14.07
5300	NYSE	IQI	Tue, Sep 6, 2016	14.00	14.12	13.99	14.05
5299	NYSE	IQI	Fri, Sep 2, 2016	13.96	14.00	13.93	13.99
5298	NYSE	IQI	Thu, Sep 1, 2016	13.90	13.95	13.89	13.95
5297	NYSE	IQI	Wed, Aug 31, 2016	13.92	13.95	13.87	13.88
5296	NYSE	IQI	Tue, Aug 30, 2016	13.99	13.99	13.92	13.94
5295	NYSE	IQI	Mon, Aug 29, 2016	13.97	14.01	13.91	13.97
5294	NYSE	IQI	Fri, Aug 26, 2016	14.00	14.02	13.93	13.93
5293	NYSE	IQI	Thu, Aug 25, 2016	14.05	14.05	13.95	13.95
5292	NYSE	IQI	Wed, Aug 24, 2016	14.08	14.08	14.00	14.02
5291	NYSE	IQI	Tue, Aug 23, 2016	14.07	14.10	14.03	14.06
5290	NYSE	IQI	Mon, Aug 22, 2016	14.08	14.10	14.01	14.03
5289	NYSE	IQI	Fri, Aug 19, 2016	14.07	14.07	14.02	14.02
5288	NYSE	IQI	Thu, Aug 18, 2016	14.09	14.10	14.04	14.07
5287	NYSE	IQI	Wed, Aug 17, 2016	14.04	14.06	14.01	14.04
5286	NYSE	IQI	Tue, Aug 16, 2016	14.00	14.04	13.94	14.04
5285	NYSE	IQI	Mon, Aug 15, 2016	14.00	14.04	13.97	13.97
5284	NYSE	IQI	Fri, Aug 12, 2016	13.95	14.02	13.94	14.00
5283	NYSE	IQI	Thu, Aug 11, 2016	13.86	13.94	13.86	13.91
5282	NYSE	IQI	Wed, Aug 10, 2016	13.83	13.88	13.81	13.84
5281	NYSE	IQI	Tue, Aug 9, 2016	13.91	13.93	13.87	13.81
5280	NYSE	IQI	Mon, Aug 8, 2016	13.90	13.91	13.87	13.88
5279	NYSE	IQI	Fri, Aug 5, 2016	13.97	13.97	13.89	13.89
5278	NYSE	IQI	Thu, Aug 4, 2016	13.95	13.98	13.92	13.92
5277	NYSE	IQI	Wed, Aug 3, 2016	13.90	13.93	13.85	13.92
5276	NYSE	IQI	Tue, Aug 2, 2016	13.86	13.91	13.81	13.86
5275	NYSE	IQI	Mon, Aug 1, 2016	13.91	13.95	13.90	13.91
5274	NYSE	IQI	Fri, Jul 29, 2016	13.94	13.98	13.91	13.91
5273	NYSE	IQI	Thu, Jul 28, 2016	13.92	13.93	13.87	13.91
5272	NYSE	IQI	Wed, Jul 27, 2016	13.90	13.91	13.85	13.88
5271	NYSE	IQI	Tue, Jul 26, 2016	13.82	13.85	13.79	13.85
5270	NYSE	IQI	Mon, Jul 25, 2016	13.80	13.81	13.77	13.77
5269	NYSE	IQI	Fri, Jul 22, 2016	13.75	13.80	13.74	13.79
5268	NYSE	IQI	Thu, Jul 21, 2016	13.72	13.75	13.70	13.72
5267	NYSE	IQI	Wed, Jul 20, 2016	13.77	13.77	13.70	13.73
5266	NYSE	IQI	Tue, Jul 19, 2016	13.73	13.77	13.66	13.72
5265	NYSE	IQI	Mon, Jul 18, 2016	13.64	13.72	13.57	13.72
5264	NYSE	IQI	Fri, Jul 15, 2016	13.34	13.55	13.33	13.54
5263	NYSE	IQI	Thu, Jul 14, 2016	13.61	13.61	13.27	13.28
5262	NYSE	IQI	Wed, Jul 13, 2016	13.81	13.83	13.53	13.58
5261	NYSE	IQI	Tue, Jul 12, 2016	14.00	14.00	13.80	13.81
5260	NYSE	IQI	Mon, Jul 11, 2016	13.99	14.01	13.95	14.01
5259	NYSE	IQI	Fri, Jul 8, 2016	14.02	14.02	13.97	13.94
5258	NYSE	IQI	Thu, Jul 7, 2016	13.93	14.00	13.91	14.00
5257	NYSE	IQI	Wed, Jul 6, 2016	13.88	13.91	13.85	13.89
5256	NYSE	IQI	Tue, Jul 5, 2016	13.88	13.92	13.82	13.82
5255	NYSE	IQI	Fri, Jul 1, 2016	13.92	13.95	13.86	13.86
5254	NYSE	IQI	Thu, Jun 30, 2016	13.86	13.89	13.81	13.82
5253	NYSE	IQI	Wed, Jun 29, 2016	13.77	13.85	13.77	13.79
5252	NYSE	IQI	Tue, Jun 28, 2016	13.72	13.79	13.70	13.77
5251	NYSE	IQI	Mon, Jun 27, 2016	13.69	13.82	13.67	13.72
5250	NYSE	IQI	Fri, Jun 24, 2016	13.60	13.69	13.60	13.67
5249	NYSE	IQI	Thu, Jun 23, 2016	13.65	13.67	13.62	13.63
5248	NYSE	IQI	Wed, Jun 22, 2016	13.67	13.69	13.63	13.65
5247	NYSE	IQI	Tue, Jun 21, 2016	13.61	13.65	13.59	13.63
5246	NYSE	IQI	Mon, Jun 20, 2016	13.64	13.65	13.56	13.57
5245	NYSE	IQI	Fri, Jun 17, 2016	13.68	13.71	13.62	13.62
5244	NYSE	IQI	Thu, Jun 16, 2016	13.64	13.71	13.63	13.64
5243	NYSE	IQI	Wed, Jun 15, 2016	13.68	13.68	13.58	13.59
5242	NYSE	IQI	Tue, Jun 14, 2016	13.61	13.69	13.60	13.64
5241	NYSE	IQI	Mon, Jun 13, 2016	13.65	13.66	13.62	13.62
5240	NYSE	IQI	Fri, Jun 10, 2016	13.62	13.65	13.60	13.64
5239	NYSE	IQI	Thu, Jun 9, 2016	13.65	13.65	13.57	13.57
5238	NYSE	IQI	Wed, Jun 8, 2016	13.65	13.66	13.62	13.56
5237	NYSE	IQI	Tue, Jun 7, 2016	13.61	13.70	13.61	13.63
5236	NYSE	IQI	Mon, Jun 6, 2016	13.65	13.70	13.62	13.63
5235	NYSE	IQI	Fri, Jun 3, 2016	13.66	13.70	13.63	13.63
5234	NYSE	IQI	Thu, Jun 2, 2016	13.57	13.65	13.56	13.62
5233	NYSE	IQI	Wed, Jun 1, 2016	13.50	13.57	13.49	13.53
5232	NYSE	IQI	Tue, May 31, 2016	13.47	13.50	13.41	13.48
5231	NYSE	IQI	Fri, May 27, 2016	13.51	13.54	13.46	13.50
5230	NYSE	IQI	Thu, May 26, 2016	13.41	13.51	13.41	13.50
5229	NYSE	IQI	Wed, May 25, 2016	13.32	13.45	13.32	13.44
5228	NYSE	IQI	Tue, May 24, 2016	13.33	13.36	13.29	13.36
5227	NYSE	IQI	Mon, May 23, 2016	13.26	13.36	13.26	13.30
5226	NYSE	IQI	Fri, May 20, 2016	13.28	13.32	13.24	13.25
5225	NYSE	IQI	Thu, May 19, 2016	13.42	13.43	13.21	13.21
5224	NYSE	IQI	Wed, May 18, 2016	13.59	13.60	13.46	13.47
5223	NYSE	IQI	Tue, May 17, 2016	13.60	13.61	13.54	13.57
5222	NYSE	IQI	Mon, May 16, 2016	13.55	13.62	13.54	13.55
5221	NYSE	IQI	Fri, May 13, 2016	13.57	13.59	13.53	13.54
5220	NYSE	IQI	Thu, May 12, 2016	13.49	13.55	13.49	13.53
5219	NYSE	IQI	Wed, May 11, 2016	13.55	13.55	13.49	13.51
5218	NYSE	IQI	Tue, May 10, 2016	13.63	13.66	13.59	13.61
5217	NYSE	IQI	Mon, May 9, 2016	13.62	13.62	13.57	13.58
5216	NYSE	IQI	Fri, May 6, 2016	13.53	13.61	13.53	13.56
5215	NYSE	IQI	Thu, May 5, 2016	13.58	13.59	13.53	13.53
5214	NYSE	IQI	Wed, May 4, 2016	13.52	13.59	13.51	13.59
5213	NYSE	IQI	Tue, May 3, 2016	13.45	13.55	13.45	13.55
5212	NYSE	IQI	Mon, May 2, 2016	13.48	13.55	13.47	13.49
5211	NYSE	IQI	Fri, Apr 29, 2016	13.53	13.54	13.48	13.54
5210	NYSE	IQI	Thu, Apr 28, 2016	13.45	13.52	13.44	13.52
5209	NYSE	IQI	Wed, Apr 27, 2016	13.42	13.46	13.40	13.46
5208	NYSE	IQI	Tue, Apr 26, 2016	13.44	13.44	13.34	13.40
5207	NYSE	IQI	Mon, Apr 25, 2016	13.48	13.48	13.39	13.42
5206	NYSE	IQI	Fri, Apr 22, 2016	13.45	13.48	13.44	13.48
5205	NYSE	IQI	Thu, Apr 21, 2016	13.44	13.47	13.43	13.45
5204	NYSE	IQI	Wed, Apr 20, 2016	13.45	13.49	13.43	13.44
5203	NYSE	IQI	Tue, Apr 19, 2016	13.43	13.47	13.41	13.45
5202	NYSE	IQI	Mon, Apr 18, 2016	13.40	13.47	13.38	13.47
5201	NYSE	IQI	Fri, Apr 15, 2016	13.39	13.39	13.36	13.38
5200	NYSE	IQI	Thu, Apr 14, 2016	13.38	13.41	13.35	13.35
5199	NYSE	IQI	Wed, Apr 13, 2016	13.37	13.40	13.35	13.40
5198	NYSE	IQI	Tue, Apr 12, 2016	13.29	13.38	13.29	13.36
5197	NYSE	IQI	Mon, Apr 11, 2016	13.36	13.36	13.28	13.29
5196	NYSE	IQI	Fri, Apr 8, 2016	13.34	13.40	13.33	13.38
5195	NYSE	IQI	Thu, Apr 7, 2016	13.26	13.37	13.26	13.36
5194	NYSE	IQI	Wed, Apr 6, 2016	13.23	13.32	13.23	13.30
5193	NYSE	IQI	Tue, Apr 5, 2016	13.15	13.15	13.15	13.26
5192	NYSE	IQI	Mon, Apr 4, 2016	13.22	13.22	13.14	13.15
5191	NYSE	IQI	Fri, Apr 1, 2016	13.26	13.26	13.19	13.19
5190	NYSE	IQI	Thu, Mar 31, 2016	13.16	13.21	13.14	13.23
5189	NYSE	IQI	Wed, Mar 30, 2016	13.14	13.16	13.11	13.14
5188	NYSE	IQI	Tue, Mar 29, 2016	13.06	13.11	13.04	13.10
5187	NYSE	IQI	Mon, Mar 28, 2016	13.06	13.07	13.01	13.05
5186	NYSE	IQI	Thu, Mar 24, 2016	13.06	13.06	13.06	13.07
5185	NYSE	IQI	Wed, Mar 23, 2016	13.05	13.06	13.03	13.06
5184	NYSE	IQI	Tue, Mar 22, 2016	12.98	13.05	12.98	13.05
5183	NYSE	IQI	Mon, Mar 21, 2016	12.97	13.00	12.92	12.96
5182	NYSE	IQI	Fri, Mar 18, 2016	13.04	13.04	12.97	12.98
5181	NYSE	IQI	Thu, Mar 17, 2016	12.94	12.99	12.93	12.99
5180	NYSE	IQI	Wed, Mar 16, 2016	12.86	12.95	12.86	12.95
5179	NYSE	IQI	Tue, Mar 15, 2016	12.87	12.87	12.87	12.85
5178	NYSE	IQI	Mon, Mar 14, 2016	12.86	12.91	12.86	12.89
5177	NYSE	IQI	Fri, Mar 11, 2016	12.90	12.90	12.90	12.86
5176	NYSE	IQI	Thu, Mar 10, 2016	12.92	12.92	12.92	12.90
5175	NYSE	IQI	Wed, Mar 9, 2016	12.93	12.99	12.92	12.92
5174	NYSE	IQI	Tue, Mar 8, 2016	12.94	12.96	12.93	12.93
5173	NYSE	IQI	Mon, Mar 7, 2016	12.95	12.98	12.88	12.93
5172	NYSE	IQI	Fri, Mar 4, 2016	12.98	13.02	12.92	12.92
5171	NYSE	IQI	Thu, Mar 3, 2016	12.94	12.94	12.94	12.98
5170	NYSE	IQI	Wed, Mar 2, 2016	12.98	12.98	12.92	12.94
5169	NYSE	IQI	Tue, Mar 1, 2016	12.99	13.00	12.94	12.98
5168	NYSE	IQI	Mon, Feb 29, 2016	12.95	12.98	12.92	12.98
5167	NYSE	IQI	Fri, Feb 26, 2016	12.96	12.96	12.91	12.91
5166	NYSE	IQI	Thu, Feb 25, 2016	12.99	13.01	12.97	12.99
5165	NYSE	IQI	Wed, Feb 24, 2016	12.98	13.01	12.93	12.98
5164	NYSE	IQI	Tue, Feb 23, 2016	12.87	12.97	12.86	12.97
5163	NYSE	IQI	Mon, Feb 22, 2016	12.94	12.94	12.82	12.87
5162	NYSE	IQI	Fri, Feb 19, 2016	12.94	12.94	12.86	12.90
5161	NYSE	IQI	Thu, Feb 18, 2016	12.94	12.94	12.87	12.91
5160	NYSE	IQI	Wed, Feb 17, 2016	12.89	12.91	12.84	12.88
5159	NYSE	IQI	Tue, Feb 16, 2016	12.86	12.95	12.84	12.84
5158	NYSE	IQI	Fri, Feb 12, 2016	13.02	13.05	12.90	12.99
5157	NYSE	IQI	Thu, Feb 11, 2016	13.08	13.08	12.99	13.00
5156	NYSE	IQI	Wed, Feb 10, 2016	13.07	13.10	13.03	13.04
5155	NYSE	IQI	Tue, Feb 9, 2016	13.03	13.09	13.00	13.09
5154	NYSE	IQI	Mon, Feb 8, 2016	13.02	13.03	12.97	13.03
5153	NYSE	IQI	Fri, Feb 5, 2016	13.02	13.03	12.95	13.02
5152	NYSE	IQI	Thu, Feb 4, 2016	13.00	13.03	12.97	13.02
5151	NYSE	IQI	Wed, Feb 3, 2016	12.99	13.02	12.97	12.98
5150	NYSE	IQI	Tue, Feb 2, 2016	12.98	13.03	12.94	12.96
5149	NYSE	IQI	Mon, Feb 1, 2016	12.94	13.00	12.93	12.98
5148	NYSE	IQI	Fri, Jan 29, 2016	12.94	12.99	12.91	12.97
5147	NYSE	IQI	Thu, Jan 28, 2016	12.86	12.94	12.82	12.94
5146	NYSE	IQI	Wed, Jan 27, 2016	12.82	12.87	12.81	12.85
5145	NYSE	IQI	Tue, Jan 26, 2016	12.77	12.85	12.74	12.77
5144	NYSE	IQI	Mon, Jan 25, 2016	12.88	12.88	12.80	12.80
5143	NYSE	IQI	Fri, Jan 22, 2016	12.79	12.92	12.76	12.84
5142	NYSE	IQI	Thu, Jan 21, 2016	12.73	12.74	12.67	12.73
5141	NYSE	IQI	Wed, Jan 20, 2016	12.76	12.76	12.55	12.72
5140	NYSE	IQI	Tue, Jan 19, 2016	12.79	12.80	12.71	12.72
5139	NYSE	IQI	Fri, Jan 15, 2016	12.67	12.80	12.67	12.73
5138	NYSE	IQI	Thu, Jan 14, 2016	12.77	12.81	12.70	12.72
5137	NYSE	IQI	Wed, Jan 13, 2016	12.85	12.86	12.71	12.72
5136	NYSE	IQI	Tue, Jan 12, 2016	12.85	12.91	12.84	12.91
5135	NYSE	IQI	Mon, Jan 11, 2016	12.86	12.91	12.81	12.88
5134	NYSE	IQI	Fri, Jan 8, 2016	12.87	12.92	12.86	12.89
5133	NYSE	IQI	Thu, Jan 7, 2016	12.84	12.96	12.84	12.93
5132	NYSE	IQI	Wed, Jan 6, 2016	12.81	12.88	12.81	12.84
5131	NYSE	IQI	Tue, Jan 5, 2016	12.79	12.86	12.75	12.80
5130	NYSE	IQI	Mon, Jan 4, 2016	12.65	12.77	12.64	12.77
5129	NYSE	IQI	Thu, Dec 31, 2015	12.72	12.75	12.68	12.69
5128	NYSE	IQI	Wed, Dec 30, 2015	12.64	12.72	12.62	12.70
5127	NYSE	IQI	Tue, Dec 29, 2015	12.65	12.67	12.63	12.67
5126	NYSE	IQI	Mon, Dec 28, 2015	12.60	12.65	12.58	12.65
5125	NYSE	IQI	Thu, Dec 24, 2015	12.60	12.62	12.56	12.59
5124	NYSE	IQI	Wed, Dec 23, 2015	12.58	12.59	12.57	12.58
5123	NYSE	IQI	Tue, Dec 22, 2015	12.59	12.59	12.53	12.59
5122	NYSE	IQI	Mon, Dec 21, 2015	12.54	12.60	12.54	12.56
5121	NYSE	IQI	Fri, Dec 18, 2015	12.54	12.59	12.51	12.56
5120	NYSE	IQI	Thu, Dec 17, 2015	12.35	12.50	12.35	12.49
5119	NYSE	IQI	Wed, Dec 16, 2015	12.43	12.43	12.33	12.34
5118	NYSE	IQI	Tue, Dec 15, 2015	12.36	12.40	12.33	12.39
5117	NYSE	IQI	Mon, Dec 14, 2015	12.41	12.43	12.30	12.30
5116	NYSE	IQI	Fri, Dec 11, 2015	12.54	12.57	12.43	12.44
5115	NYSE	IQI	Thu, Dec 10, 2015	12.55	12.55	12.50	12.52
5114	NYSE	IQI	Wed, Dec 9, 2015	12.59	12.62	12.51	12.51
5113	NYSE	IQI	Tue, Dec 8, 2015	12.51	12.66	12.51	12.66
5112	NYSE	IQI	Mon, Dec 7, 2015	12.50	12.50	12.47	12.49
5111	NYSE	IQI	Fri, Dec 4, 2015	12.37	12.49	12.37	12.49
5110	NYSE	IQI	Thu, Dec 3, 2015	12.46	12.46	12.37	12.38
5109	NYSE	IQI	Wed, Dec 2, 2015	12.49	12.52	12.48	12.49
5108	NYSE	IQI	Tue, Dec 1, 2015	12.43	12.48	12.40	12.48
5107	NYSE	IQI	Mon, Nov 30, 2015	12.38	12.40	12.31	12.40
5106	NYSE	IQI	Fri, Nov 27, 2015	12.36	12.36	12.30	12.35
5105	NYSE	IQI	Wed, Nov 25, 2015	12.45	12.49	12.20	12.31
5104	NYSE	IQI	Tue, Nov 24, 2015	12.45	12.45	12.40	12.45
5103	NYSE	IQI	Mon, Nov 23, 2015	12.04	12.45	12.04	12.42
5102	NYSE	IQI	Fri, Nov 20, 2015	12.16	12.26	12.16	12.25
5101	NYSE	IQI	Thu, Nov 19, 2015	12.23	12.23	12.16	12.19
5100	NYSE	IQI	Wed, Nov 18, 2015	12.15	12.18	12.13	12.18
5099	NYSE	IQI	Tue, Nov 17, 2015	12.16	12.17	12.11	12.14
5098	NYSE	IQI	Mon, Nov 16, 2015	12.18	12.18	12.13	12.14
5097	NYSE	IQI	Fri, Nov 13, 2015	12.07	12.17	12.07	12.14
5096	NYSE	IQI	Thu, Nov 12, 2015	12.06	12.12	12.03	12.07
5095	NYSE	IQI	Wed, Nov 11, 2015	12.05	12.11	12.05	12.09
5094	NYSE	IQI	Tue, Nov 10, 2015	11.98	12.09	11.97	12.08
5093	NYSE	IQI	Mon, Nov 9, 2015	12.07	12.08	11.93	12.02
5092	NYSE	IQI	Fri, Nov 6, 2015	12.22	12.22	12.11	12.11
5091	NYSE	IQI	Thu, Nov 5, 2015	12.32	12.32	12.26	12.26
5090	NYSE	IQI	Wed, Nov 4, 2015	12.33	12.35	12.27	12.35
5089	NYSE	IQI	Tue, Nov 3, 2015	12.35	12.36	12.29	12.35
5088	NYSE	IQI	Mon, Nov 2, 2015	12.26	12.36	12.25	12.33
5087	NYSE	IQI	Fri, Oct 30, 2015	12.26	12.28	12.24	12.27
5086	NYSE	IQI	Thu, Oct 29, 2015	12.22	12.29	12.20	12.26
5085	NYSE	IQI	Wed, Oct 28, 2015	12.25	12.27	12.23	12.25
5084	NYSE	IQI	Tue, Oct 27, 2015	12.21	12.26	12.20	12.24
5083	NYSE	IQI	Mon, Oct 26, 2015	12.27	12.29	12.17	12.18
5082	NYSE	IQI	Fri, Oct 23, 2015	12.26	12.30	12.26	12.28
5081	NYSE	IQI	Thu, Oct 22, 2015	12.24	12.29	12.22	12.26
5080	NYSE	IQI	Wed, Oct 21, 2015	12.19	12.24	12.17	12.24
5079	NYSE	IQI	Tue, Oct 20, 2015	12.16	12.21	12.16	12.16
5078	NYSE	IQI	Mon, Oct 19, 2015	12.19	12.21	12.15	12.17
5077	NYSE	IQI	Fri, Oct 16, 2015	12.21	12.21	12.18	12.20
5076	NYSE	IQI	Thu, Oct 15, 2015	12.16	12.19	12.14	12.19
5075	NYSE	IQI	Wed, Oct 14, 2015	12.16	12.20	12.14	12.18
5074	NYSE	IQI	Tue, Oct 13, 2015	12.17	12.19	12.13	12.14
5073	NYSE	IQI	Mon, Oct 12, 2015	12.21	12.24	12.21	12.21
5072	NYSE	IQI	Fri, Oct 9, 2015	12.22	12.24	12.19	12.24
5071	NYSE	IQI	Thu, Oct 8, 2015	12.20	12.24	12.19	12.24
5070	NYSE	IQI	Wed, Oct 7, 2015	12.20	12.23	12.18	12.23
5069	NYSE	IQI	Tue, Oct 6, 2015	12.16	12.23	12.16	12.20
5068	NYSE	IQI	Mon, Oct 5, 2015	12.16	12.19	12.15	12.18
5067	NYSE	IQI	Fri, Oct 2, 2015	12.17	12.21	12.16	12.18
5066	NYSE	IQI	Thu, Oct 1, 2015	12.13	12.15	12.10	12.15
5065	NYSE	IQI	Wed, Sep 30, 2015	12.06	12.15	12.04	12.15
5064	NYSE	IQI	Tue, Sep 29, 2015	12.02	12.06	12.02	12.06
5063	NYSE	IQI	Mon, Sep 28, 2015	11.98	12.04	11.98	12.04
5062	NYSE	IQI	Fri, Sep 25, 2015	11.99	12.02	11.96	12.01
5061	NYSE	IQI	Thu, Sep 24, 2015	12.05	12.06	11.99	11.99
5060	NYSE	IQI	Wed, Sep 23, 2015	12.01	12.06	12.01	12.05
5059	NYSE	IQI	Tue, Sep 22, 2015	11.99	12.05	11.99	12.03
5058	NYSE	IQI	Mon, Sep 21, 2015	12.05	12.05	11.99	11.99
5057	NYSE	IQI	Fri, Sep 18, 2015	11.92	12.06	11.89	12.05
5056	NYSE	IQI	Thu, Sep 17, 2015	11.84	11.98	11.81	11.98
5055	NYSE	IQI	Wed, Sep 16, 2015	11.79	11.85	11.79	11.84
5054	NYSE	IQI	Tue, Sep 15, 2015	11.83	11.85	11.80	11.83
5053	NYSE	IQI	Mon, Sep 14, 2015	11.90	11.90	11.85	11.85
5052	NYSE	IQI	Fri, Sep 11, 2015	11.87	11.91	11.86	11.86
5051	NYSE	IQI	Thu, Sep 10, 2015	11.94	11.95	11.86	11.86
5050	NYSE	IQI	Wed, Sep 9, 2015	11.97	12.02	11.97	11.99
5049	NYSE	IQI	Tue, Sep 8, 2015	11.93	12.03	11.93	11.97
5048	NYSE	IQI	Fri, Sep 4, 2015	11.86	11.99	11.86	11.98
5047	NYSE	IQI	Thu, Sep 3, 2015	11.85	11.90	11.85	11.90
5046	NYSE	IQI	Wed, Sep 2, 2015	11.86	11.88	11.84	11.84
5045	NYSE	IQI	Tue, Sep 1, 2015	11.89	11.90	11.86	11.87
5044	NYSE	IQI	Mon, Aug 31, 2015	11.88	11.92	11.87	11.87
5043	NYSE	IQI	Fri, Aug 28, 2015	11.85	11.93	11.85	11.89
5042	NYSE	IQI	Thu, Aug 27, 2015	11.82	11.91	11.79	11.88
5041	NYSE	IQI	Wed, Aug 26, 2015	11.85	11.91	11.80	11.85
5040	NYSE	IQI	Tue, Aug 25, 2015	11.88	11.96	11.85	11.86
5039	NYSE	IQI	Mon, Aug 24, 2015	11.96	11.96	11.85	11.91
5038	NYSE	IQI	Fri, Aug 21, 2015	12.02	12.06	11.99	11.99
5037	NYSE	IQI	Thu, Aug 20, 2015	12.05	12.07	12.03	12.06
5036	NYSE	IQI	Wed, Aug 19, 2015	12.01	12.06	11.99	12.06
5035	NYSE	IQI	Tue, Aug 18, 2015	12.02	12.05	11.99	12.05
5034	NYSE	IQI	Mon, Aug 17, 2015	12.01	12.06	11.96	12.06
5033	NYSE	IQI	Fri, Aug 14, 2015	11.99	12.01	11.93	12.01
5032	NYSE	IQI	Thu, Aug 13, 2015	11.99	12.01	11.97	11.97
5031	NYSE	IQI	Wed, Aug 12, 2015	12.01	12.04	11.99	11.99
5030	NYSE	IQI	Tue, Aug 11, 2015	11.91	12.01	11.91	12.01
5029	NYSE	IQI	Mon, Aug 10, 2015	11.99	11.99	11.91	11.96
5028	NYSE	IQI	Fri, Aug 7, 2015	11.97	11.99	11.94	11.99
5027	NYSE	IQI	Thu, Aug 6, 2015	11.90	11.97	11.88	11.95
5026	NYSE	IQI	Wed, Aug 5, 2015	11.96	12.00	11.90	11.92
5025	NYSE	IQI	Tue, Aug 4, 2015	11.95	11.99	11.95	11.97
5024	NYSE	IQI	Mon, Aug 3, 2015	11.96	12.01	11.95	11.95
5023	NYSE	IQI	Fri, Jul 31, 2015	11.93	11.97	11.90	11.94
5022	NYSE	IQI	Thu, Jul 30, 2015	11.89	11.91	11.85	11.89
5021	NYSE	IQI	Wed, Jul 29, 2015	11.90	11.92	11.86	11.86
5020	NYSE	IQI	Tue, Jul 28, 2015	11.91	11.93	11.88	11.92
5019	NYSE	IQI	Mon, Jul 27, 2015	11.86	11.91	11.86	11.89
5018	NYSE	IQI	Fri, Jul 24, 2015	11.89	11.91	11.85	11.85
5017	NYSE	IQI	Thu, Jul 23, 2015	11.90	11.90	11.85	11.87
5016	NYSE	IQI	Wed, Jul 22, 2015	11.83	11.88	11.83	11.88
5015	NYSE	IQI	Tue, Jul 21, 2015	11.84	11.87	11.83	11.87
5014	NYSE	IQI	Mon, Jul 20, 2015	11.88	11.89	11.83	11.84
5013	NYSE	IQI	Fri, Jul 17, 2015	11.86	11.88	11.86	11.87
5012	NYSE	IQI	Thu, Jul 16, 2015	11.84	11.86	11.78	11.86
5011	NYSE	IQI	Wed, Jul 15, 2015	11.79	11.84	11.78	11.84
5010	NYSE	IQI	Tue, Jul 14, 2015	11.84	11.84	11.78	11.82
5009	NYSE	IQI	Mon, Jul 13, 2015	11.82	11.84	11.77	11.84
5008	NYSE	IQI	Fri, Jul 10, 2015	11.83	11.85	11.79	11.83
5007	NYSE	IQI	Thu, Jul 9, 2015	11.90	11.90	11.86	11.86
5006	NYSE	IQI	Wed, Jul 8, 2015	11.87	11.97	11.87	11.92
5005	NYSE	IQI	Tue, Jul 7, 2015	11.82	11.89	11.82	11.89
5004	NYSE	IQI	Mon, Jul 6, 2015	11.80	11.83	11.78	11.78
5003	NYSE	IQI	Thu, Jul 2, 2015	11.79	11.81	11.75	11.81
5002	NYSE	IQI	Wed, Jul 1, 2015	11.85	11.85	11.78	11.81
5001	NYSE	IQI	Tue, Jun 30, 2015	11.77	11.84	11.75	11.82
5000	NYSE	IQI	Mon, Jun 29, 2015	11.81	11.81	11.71	11.77
4999	NYSE	IQI	Fri, Jun 26, 2015	11.83	11.84	11.79	11.80
4998	NYSE	IQI	Thu, Jun 25, 2015	11.89	11.90	11.85	11.86
4997	NYSE	IQI	Wed, Jun 24, 2015	11.89	11.93	11.84	11.88
4996	NYSE	IQI	Tue, Jun 23, 2015	11.88	11.95	11.87	11.90
4995	NYSE	IQI	Mon, Jun 22, 2015	11.91	11.95	11.88	11.92
4994	NYSE	IQI	Fri, Jun 19, 2015	11.90	11.93	11.89	11.91
4993	NYSE	IQI	Thu, Jun 18, 2015	11.86	11.93	11.86	11.87
4992	NYSE	IQI	Wed, Jun 17, 2015	11.92	11.94	11.85	11.89
4991	NYSE	IQI	Tue, Jun 16, 2015	11.80	11.96	11.80	11.96
4990	NYSE	IQI	Mon, Jun 15, 2015	11.78	11.86	11.78	11.79
4989	NYSE	IQI	Fri, Jun 12, 2015	11.75	11.82	11.72	11.75
4988	NYSE	IQI	Thu, Jun 11, 2015	11.60	11.75	11.60	11.74
4987	NYSE	IQI	Wed, Jun 10, 2015	11.63	11.69	11.57	11.60
4986	NYSE	IQI	Tue, Jun 9, 2015	11.67	11.68	11.60	11.64
4985	NYSE	IQI	Mon, Jun 8, 2015	11.83	11.84	11.74	11.74
4984	NYSE	IQI	Fri, Jun 5, 2015	11.84	11.86	11.81	11.83
4983	NYSE	IQI	Thu, Jun 4, 2015	11.95	11.98	11.86	11.89
4982	NYSE	IQI	Wed, Jun 3, 2015	11.99	12.01	11.92	11.92
4981	NYSE	IQI	Tue, Jun 2, 2015	12.06	12.08	12.03	12.03
4980	NYSE	IQI	Mon, Jun 1, 2015	12.09	12.13	12.07	12.07
4979	NYSE	IQI	Fri, May 29, 2015	12.07	12.07	12.03	12.07
4978	NYSE	IQI	Thu, May 28, 2015	12.02	12.05	12.00	12.03
4977	NYSE	IQI	Wed, May 27, 2015	12.00	12.04	11.97	12.03
4976	NYSE	IQI	Tue, May 26, 2015	11.98	12.01	11.97	11.97
4975	NYSE	IQI	Fri, May 22, 2015	12.01	12.01	11.96	11.96
4974	NYSE	IQI	Thu, May 21, 2015	12.06	12.06	12.00	12.03
4973	NYSE	IQI	Wed, May 20, 2015	12.08	12.08	12.01	12.02
4972	NYSE	IQI	Tue, May 19, 2015	12.08	12.08	12.00	12.05
4971	NYSE	IQI	Mon, May 18, 2015	12.16	12.16	12.07	12.11
4970	NYSE	IQI	Fri, May 15, 2015	12.13	12.18	12.10	12.16
4969	NYSE	IQI	Thu, May 14, 2015	12.06	12.15	12.06	12.11
4968	NYSE	IQI	Wed, May 13, 2015	12.10	12.13	12.02	12.04
4967	NYSE	IQI	Tue, May 12, 2015	12.10	12.10	12.03	12.10
4966	NYSE	IQI	Mon, May 11, 2015	12.21	12.22	12.08	12.12
4965	NYSE	IQI	Fri, May 8, 2015	12.26	12.30	12.24	12.25
4964	NYSE	IQI	Thu, May 7, 2015	12.21	12.25	12.18	12.22
4963	NYSE	IQI	Wed, May 6, 2015	12.33	12.36	12.21	12.21
4962	NYSE	IQI	Tue, May 5, 2015	12.40	12.40	12.34	12.36
4961	NYSE	IQI	Mon, May 4, 2015	12.38	12.42	12.37	12.42
4960	NYSE	IQI	Fri, May 1, 2015	12.47	12.48	12.37	12.38
4959	NYSE	IQI	Thu, Apr 30, 2015	12.50	12.50	12.42	12.46
4958	NYSE	IQI	Wed, Apr 29, 2015	12.46	12.50	12.46	12.50
4957	NYSE	IQI	Tue, Apr 28, 2015	12.49	12.52	12.48	12.51
4956	NYSE	IQI	Mon, Apr 27, 2015	12.52	12.55	12.48	12.48
4955	NYSE	IQI	Fri, Apr 24, 2015	12.49	12.52	12.48	12.49
4954	NYSE	IQI	Thu, Apr 23, 2015	12.47	12.53	12.47	12.48
4953	NYSE	IQI	Wed, Apr 22, 2015	12.47	12.51	12.45	12.48
4952	NYSE	IQI	Tue, Apr 21, 2015	12.47	12.50	12.47	12.48
4951	NYSE	IQI	Mon, Apr 20, 2015	12.50	12.53	12.47	12.48
4950	NYSE	IQI	Fri, Apr 17, 2015	12.49	12.50	12.46	12.48
4949	NYSE	IQI	Thu, Apr 16, 2015	12.47	12.50	12.46	12.50
4948	NYSE	IQI	Wed, Apr 15, 2015	12.50	12.52	12.47	12.47
4947	NYSE	IQI	Tue, Apr 14, 2015	12.48	12.51	12.45	12.50
4946	NYSE	IQI	Mon, Apr 13, 2015	12.47	12.48	12.41	12.45
4945	NYSE	IQI	Fri, Apr 10, 2015	12.46	12.49	12.44	12.47
4944	NYSE	IQI	Thu, Apr 9, 2015	12.52	12.54	12.44	12.46
4943	NYSE	IQI	Wed, Apr 8, 2015	12.58	12.59	12.54	12.54
4942	NYSE	IQI	Tue, Apr 7, 2015	12.57	12.60	12.54	12.54
4941	NYSE	IQI	Mon, Apr 6, 2015	12.57	12.60	12.52	12.52
4940	NYSE	IQI	Thu, Apr 2, 2015	12.61	12.61	12.53	12.54
4939	NYSE	IQI	Wed, Apr 1, 2015	12.60	12.64	12.59	12.61
4938	NYSE	IQI	Tue, Mar 31, 2015	12.54	12.58	12.50	12.56
4937	NYSE	IQI	Mon, Mar 30, 2015	12.48	12.52	12.45	12.52
4936	NYSE	IQI	Fri, Mar 27, 2015	12.42	12.50	12.42	12.50
4935	NYSE	IQI	Thu, Mar 26, 2015	12.45	12.46	12.39	12.42
4934	NYSE	IQI	Wed, Mar 25, 2015	12.51	12.53	12.44	12.46
4933	NYSE	IQI	Tue, Mar 24, 2015	12.44	12.52	12.42	12.52
4932	NYSE	IQI	Mon, Mar 23, 2015	12.47	12.49	12.46	12.46
4931	NYSE	IQI	Fri, Mar 20, 2015	12.41	12.47	12.40	12.45
4930	NYSE	IQI	Thu, Mar 19, 2015	12.45	12.45	12.35	12.42
4929	NYSE	IQI	Wed, Mar 18, 2015	12.31	12.45	12.31	12.45
4928	NYSE	IQI	Tue, Mar 17, 2015	12.42	12.43	12.29	12.31
4927	NYSE	IQI	Mon, Mar 16, 2015	12.43	12.44	12.38	12.44
4926	NYSE	IQI	Fri, Mar 13, 2015	12.42	12.43	12.38	12.42
4925	NYSE	IQI	Thu, Mar 12, 2015	12.47	12.47	12.41	12.42
4924	NYSE	IQI	Wed, Mar 11, 2015	12.50	12.50	12.42	12.43
4923	NYSE	IQI	Tue, Mar 10, 2015	12.49	12.54	12.49	12.48
4922	NYSE	IQI	Mon, Mar 9, 2015	12.44	12.49	12.44	12.48
4921	NYSE	IQI	Fri, Mar 6, 2015	12.54	12.54	12.42	12.44
4920	NYSE	IQI	Thu, Mar 5, 2015	12.61	12.61	12.55	12.60
4919	NYSE	IQI	Wed, Mar 4, 2015	12.52	12.61	12.52	12.61
4918	NYSE	IQI	Tue, Mar 3, 2015	12.53	12.55	12.51	12.51
4917	NYSE	IQI	Mon, Mar 2, 2015	12.58	12.59	12.52	12.53
4916	NYSE	IQI	Fri, Feb 27, 2015	12.56	12.59	12.54	12.58
4915	NYSE	IQI	Thu, Feb 26, 2015	12.60	12.60	12.51	12.51
4914	NYSE	IQI	Wed, Feb 25, 2015	12.61	12.63	12.57	12.57
4913	NYSE	IQI	Tue, Feb 24, 2015	12.50	12.58	12.47	12.58
4912	NYSE	IQI	Mon, Feb 23, 2015	12.56	12.58	12.48	12.48
4911	NYSE	IQI	Fri, Feb 20, 2015	12.50	12.56	12.47	12.53
4910	NYSE	IQI	Thu, Feb 19, 2015	12.57	12.62	12.47	12.49
4909	NYSE	IQI	Wed, Feb 18, 2015	12.37	12.57	12.36	12.57
4908	NYSE	IQI	Tue, Feb 17, 2015	12.53	12.55	12.34	12.36
4907	NYSE	IQI	Fri, Feb 13, 2015	12.57	12.62	12.52	12.52
4906	NYSE	IQI	Thu, Feb 12, 2015	12.60	12.65	12.57	12.57
4905	NYSE	IQI	Wed, Feb 11, 2015	12.69	12.69	12.63	12.65
4904	NYSE	IQI	Tue, Feb 10, 2015	12.81	12.85	12.70	12.75
4903	NYSE	IQI	Mon, Feb 9, 2015	12.94	12.96	12.83	12.83
4902	NYSE	IQI	Fri, Feb 6, 2015	13.01	13.07	12.92	12.93
4901	NYSE	IQI	Thu, Feb 5, 2015	13.02	13.07	13.01	13.06
4900	NYSE	IQI	Wed, Feb 4, 2015	13.08	13.10	12.99	13.02
4899	NYSE	IQI	Tue, Feb 3, 2015	13.07	13.18	13.07	13.09
4898	NYSE	IQI	Mon, Feb 2, 2015	13.11	13.15	13.10	13.14
4897	NYSE	IQI	Fri, Jan 30, 2015	13.07	13.14	13.07	13.10
4896	NYSE	IQI	Thu, Jan 29, 2015	13.00	13.10	12.97	13.05
4895	NYSE	IQI	Wed, Jan 28, 2015	12.93	13.03	12.92	13.03
4894	NYSE	IQI	Tue, Jan 27, 2015	12.83	12.95	12.83	12.95
4893	NYSE	IQI	Mon, Jan 26, 2015	12.85	12.86	12.80	12.80
4892	NYSE	IQI	Fri, Jan 23, 2015	12.84	12.86	12.81	12.86
4891	NYSE	IQI	Thu, Jan 22, 2015	12.82	12.85	12.80	12.80
4890	NYSE	IQI	Wed, Jan 21, 2015	12.81	12.83	12.77	12.82
4889	NYSE	IQI	Tue, Jan 20, 2015	12.95	12.95	12.82	12.82
4888	NYSE	IQI	Fri, Jan 16, 2015	12.89	12.95	12.88	12.94
4887	NYSE	IQI	Thu, Jan 15, 2015	12.84	12.91	12.84	12.91
4886	NYSE	IQI	Wed, Jan 14, 2015	12.73	12.82	12.73	12.80
4885	NYSE	IQI	Tue, Jan 13, 2015	12.72	12.76	12.72	12.74
4884	NYSE	IQI	Mon, Jan 12, 2015	12.75	12.76	12.68	12.73
4883	NYSE	IQI	Fri, Jan 9, 2015	12.66	12.76	12.66	12.76
4882	NYSE	IQI	Thu, Jan 8, 2015	12.67	12.70	12.66	12.68
4881	NYSE	IQI	Wed, Jan 7, 2015	12.66	12.75	12.66	12.66
4880	NYSE	IQI	Tue, Jan 6, 2015	12.69	12.75	12.67	12.67
4879	NYSE	IQI	Mon, Jan 5, 2015	12.52	12.63	12.51	12.59
4878	NYSE	IQI	Fri, Jan 2, 2015	12.45	12.53	12.45	12.50
4877	NYSE	IQI	Wed, Dec 31, 2014	12.41	12.49	12.41	12.49
4876	NYSE	IQI	Tue, Dec 30, 2014	12.37	12.44	12.35	12.44
4875	NYSE	IQI	Mon, Dec 29, 2014	12.38	12.40	12.36	12.39
4874	NYSE	IQI	Fri, Dec 26, 2014	12.37	12.40	12.37	12.37
4873	NYSE	IQI	Wed, Dec 24, 2014	12.35	12.40	12.35	12.37
4872	NYSE	IQI	Tue, Dec 23, 2014	12.35	12.42	12.35	12.39
4871	NYSE	IQI	Mon, Dec 22, 2014	12.44	12.50	12.33	12.33
4870	NYSE	IQI	Fri, Dec 19, 2014	12.49	12.49	12.44	12.44
4869	NYSE	IQI	Thu, Dec 18, 2014	12.49	12.51	12.46	12.51
4868	NYSE	IQI	Wed, Dec 17, 2014	12.44	12.48	12.39	12.45
4867	NYSE	IQI	Tue, Dec 16, 2014	12.37	12.43	12.35	12.43
4866	NYSE	IQI	Mon, Dec 15, 2014	12.44	12.45	12.34	12.38
4865	NYSE	IQI	Fri, Dec 12, 2014	12.42	12.43	12.37	12.42
4864	NYSE	IQI	Thu, Dec 11, 2014	12.55	12.56	12.43	12.44
4863	NYSE	IQI	Wed, Dec 10, 2014	12.43	12.56	12.43	12.55
4862	NYSE	IQI	Tue, Dec 9, 2014	12.42	12.47	12.40	12.47
4861	NYSE	IQI	Mon, Dec 8, 2014	12.43	12.46	12.38	12.45
4860	NYSE	IQI	Fri, Dec 5, 2014	12.45	12.49	12.37	12.44
4859	NYSE	IQI	Thu, Dec 4, 2014	12.44	12.50	12.44	12.47
4858	NYSE	IQI	Wed, Dec 3, 2014	12.34	12.45	12.34	12.43
4857	NYSE	IQI	Tue, Dec 2, 2014	12.26	12.34	12.26	12.34
4856	NYSE	IQI	Mon, Dec 1, 2014	12.29	12.32	12.26	12.26
4855	NYSE	IQI	Fri, Nov 28, 2014	12.28	12.29	12.25	12.25
4854	NYSE	IQI	Wed, Nov 26, 2014	12.23	12.27	12.22	12.26
4853	NYSE	IQI	Tue, Nov 25, 2014	12.24	12.25	12.22	12.22
4852	NYSE	IQI	Mon, Nov 24, 2014	12.29	12.29	12.25	12.27
4851	NYSE	IQI	Fri, Nov 21, 2014	12.26	12.31	12.26	12.28
4850	NYSE	IQI	Thu, Nov 20, 2014	12.25	12.28	12.23	12.26
4849	NYSE	IQI	Wed, Nov 19, 2014	12.27	12.27	12.21	12.23
4848	NYSE	IQI	Tue, Nov 18, 2014	12.27	12.29	12.23	12.24
4847	NYSE	IQI	Mon, Nov 17, 2014	12.36	12.36	12.25	12.25
4846	NYSE	IQI	Fri, Nov 14, 2014	12.30	12.35	12.30	12.35
4845	NYSE	IQI	Thu, Nov 13, 2014	12.32	12.33	12.29	12.31
4844	NYSE	IQI	Wed, Nov 12, 2014	12.30	12.32	12.29	12.31
4843	NYSE	IQI	Tue, Nov 11, 2014	12.39	12.39	12.33	12.38
4842	NYSE	IQI	Mon, Nov 10, 2014	12.34	12.38	12.33	12.38
4841	NYSE	IQI	Fri, Nov 7, 2014	12.34	12.38	12.33	12.37
4840	NYSE	IQI	Thu, Nov 6, 2014	12.34	12.37	12.33	12.37
4839	NYSE	IQI	Wed, Nov 5, 2014	12.32	12.38	12.30	12.38
4838	NYSE	IQI	Tue, Nov 4, 2014	12.31	12.35	12.28	12.35
4837	NYSE	IQI	Mon, Nov 3, 2014	12.35	12.36	12.31	12.33
4836	NYSE	IQI	Fri, Oct 31, 2014	12.34	12.39	12.31	12.36
4835	NYSE	IQI	Thu, Oct 30, 2014	12.38	12.39	12.34	12.34
4834	NYSE	IQI	Wed, Oct 29, 2014	12.36	12.41	12.34	12.37
4833	NYSE	IQI	Tue, Oct 28, 2014	12.35	12.36	12.31	12.36
4832	NYSE	IQI	Mon, Oct 27, 2014	12.34	12.35	12.30	12.34
4831	NYSE	IQI	Fri, Oct 24, 2014	12.36	12.38	12.33	12.38
4830	NYSE	IQI	Thu, Oct 23, 2014	12.42	12.42	12.36	12.40
4829	NYSE	IQI	Wed, Oct 22, 2014	12.42	12.42	12.35	12.38
4828	NYSE	IQI	Tue, Oct 21, 2014	12.46	12.46	12.39	12.39
4827	NYSE	IQI	Mon, Oct 20, 2014	12.51	12.54	12.42	12.43
4826	NYSE	IQI	Fri, Oct 17, 2014	12.49	12.52	12.45	12.47
4825	NYSE	IQI	Thu, Oct 16, 2014	12.34	12.47	12.34	12.47
4824	NYSE	IQI	Wed, Oct 15, 2014	12.37	12.45	12.34	12.38
4823	NYSE	IQI	Tue, Oct 14, 2014	12.30	12.39	12.27	12.32
4822	NYSE	IQI	Mon, Oct 13, 2014	12.38	12.38	12.30	12.35
4821	NYSE	IQI	Fri, Oct 10, 2014	12.33	12.37	12.33	12.34
4820	NYSE	IQI	Thu, Oct 9, 2014	12.40	12.41	12.32	12.34
4819	NYSE	IQI	Wed, Oct 8, 2014	12.35	12.39	12.24	12.37
4818	NYSE	IQI	Tue, Oct 7, 2014	12.28	12.35	12.25	12.35
4817	NYSE	IQI	Mon, Oct 6, 2014	12.20	12.26	12.20	12.26
4816	NYSE	IQI	Fri, Oct 3, 2014	12.16	12.21	12.15	12.17
4815	NYSE	IQI	Thu, Oct 2, 2014	12.20	12.22	12.16	12.20
4814	NYSE	IQI	Wed, Oct 1, 2014	12.16	12.22	12.15	12.21
4813	NYSE	IQI	Tue, Sep 30, 2014	12.17	12.20	12.12	12.12
4812	NYSE	IQI	Mon, Sep 29, 2014	12.09	12.14	12.07	12.14
4811	NYSE	IQI	Fri, Sep 26, 2014	12.08	12.09	12.05	12.06
4810	NYSE	IQI	Thu, Sep 25, 2014	12.08	12.09	12.05	12.05
4809	NYSE	IQI	Wed, Sep 24, 2014	12.05	12.09	12.05	12.07
4808	NYSE	IQI	Tue, Sep 23, 2014	12.10	12.12	12.05	12.06
4807	NYSE	IQI	Mon, Sep 22, 2014	12.12	12.12	12.06	12.09
4806	NYSE	IQI	Fri, Sep 19, 2014	12.07	12.09	12.05	12.09
4805	NYSE	IQI	Thu, Sep 18, 2014	12.06	12.08	12.05	12.06
4804	NYSE	IQI	Wed, Sep 17, 2014	12.08	12.10	12.05	12.07
4803	NYSE	IQI	Tue, Sep 16, 2014	12.05	12.08	12.02	12.06
4802	NYSE	IQI	Mon, Sep 15, 2014	12.09	12.13	12.06	12.06
4801	NYSE	IQI	Fri, Sep 12, 2014	12.17	12.17	12.07	12.07
4800	NYSE	IQI	Thu, Sep 11, 2014	12.22	12.22	12.17	12.21
4799	NYSE	IQI	Wed, Sep 10, 2014	12.25	12.26	12.22	12.25
4798	NYSE	IQI	Tue, Sep 9, 2014	12.18	12.25	12.18	12.25
4797	NYSE	IQI	Mon, Sep 8, 2014	12.29	12.29	12.19	12.19
4796	NYSE	IQI	Fri, Sep 5, 2014	12.31	12.34	12.23	12.23
4795	NYSE	IQI	Thu, Sep 4, 2014	12.28	12.31	12.25	12.27
4794	NYSE	IQI	Wed, Sep 3, 2014	12.37	12.37	12.24	12.32
4793	NYSE	IQI	Tue, Sep 2, 2014	12.36	12.37	12.30	12.35
4792	NYSE	IQI	Fri, Aug 29, 2014	12.40	12.40	12.36	12.39
4791	NYSE	IQI	Thu, Aug 28, 2014	12.30	12.37	12.29	12.37
4790	NYSE	IQI	Wed, Aug 27, 2014	12.27	12.31	12.27	12.30
4789	NYSE	IQI	Tue, Aug 26, 2014	12.23	12.25	12.21	12.24
4788	NYSE	IQI	Mon, Aug 25, 2014	12.23	12.24	12.20	12.20
4787	NYSE	IQI	Fri, Aug 22, 2014	12.27	12.27	12.20	12.23
4786	NYSE	IQI	Thu, Aug 21, 2014	12.29	12.30	12.25	12.26
4785	NYSE	IQI	Wed, Aug 20, 2014	12.31	12.31	12.25	12.29
4784	NYSE	IQI	Tue, Aug 19, 2014	12.28	12.29	12.26	12.29
4783	NYSE	IQI	Mon, Aug 18, 2014	12.23	12.27	12.23	12.26
4782	NYSE	IQI	Fri, Aug 15, 2014	12.26	12.29	12.24	12.24
4781	NYSE	IQI	Thu, Aug 14, 2014	12.27	12.27	12.23	12.23
4780	NYSE	IQI	Wed, Aug 13, 2014	12.25	12.27	12.22	12.24
4779	NYSE	IQI	Tue, Aug 12, 2014	12.27	12.27	12.19	12.21
4778	NYSE	IQI	Mon, Aug 11, 2014	12.20	12.25	12.20	12.25
4777	NYSE	IQI	Fri, Aug 8, 2014	12.17	12.20	12.13	12.19
4776	NYSE	IQI	Thu, Aug 7, 2014	11.98	12.15	11.97	12.15
4775	NYSE	IQI	Wed, Aug 6, 2014	11.99	12.10	11.99	12.05
4774	NYSE	IQI	Tue, Aug 5, 2014	11.96	11.99	11.95	11.97
4773	NYSE	IQI	Mon, Aug 4, 2014	12.07	12.07	11.96	11.98
4772	NYSE	IQI	Fri, Aug 1, 2014	12.04	12.08	12.02	12.07
4771	NYSE	IQI	Thu, Jul 31, 2014	12.00	12.06	11.98	12.02
4770	NYSE	IQI	Wed, Jul 30, 2014	12.19	12.19	12.04	12.05
4769	NYSE	IQI	Tue, Jul 29, 2014	12.21	12.26	12.17	12.20
4768	NYSE	IQI	Mon, Jul 28, 2014	12.26	12.29	12.18	12.18
4767	NYSE	IQI	Fri, Jul 25, 2014	12.25	12.32	12.24	12.26
4766	NYSE	IQI	Thu, Jul 24, 2014	12.20	12.22	12.15	12.21
4765	NYSE	IQI	Wed, Jul 23, 2014	12.24	12.24	12.20	12.23
4764	NYSE	IQI	Tue, Jul 22, 2014	12.21	12.23	12.17	12.23
4763	NYSE	IQI	Mon, Jul 21, 2014	12.10	12.21	12.10	12.18
4762	NYSE	IQI	Fri, Jul 18, 2014	12.14	12.14	12.10	12.10
4761	NYSE	IQI	Thu, Jul 17, 2014	12.13	12.17	12.08	12.11
4760	NYSE	IQI	Wed, Jul 16, 2014	12.02	12.10	12.01	12.10
4759	NYSE	IQI	Tue, Jul 15, 2014	12.03	12.05	11.99	12.04
4758	NYSE	IQI	Mon, Jul 14, 2014	12.04	12.05	12.00	12.03
4757	NYSE	IQI	Fri, Jul 11, 2014	11.99	12.03	11.97	12.02
4756	NYSE	IQI	Thu, Jul 10, 2014	12.00	12.00	11.94	11.95
4755	NYSE	IQI	Wed, Jul 9, 2014	12.05	12.05	11.95	12.01
4754	NYSE	IQI	Tue, Jul 8, 2014	12.02	12.08	11.98	12.02
4753	NYSE	IQI	Mon, Jul 7, 2014	11.87	12.01	11.87	11.96
4752	NYSE	IQI	Thu, Jul 3, 2014	12.01	12.04	11.89	11.89
4751	NYSE	IQI	Wed, Jul 2, 2014	12.17	12.24	12.04	12.04
4750	NYSE	IQI	Tue, Jul 1, 2014	12.32	12.34	12.20	12.20
4749	NYSE	IQI	Mon, Jun 30, 2014	12.38	12.38	12.28	12.28
4748	NYSE	IQI	Fri, Jun 27, 2014	12.27	12.37	12.26	12.33
4747	NYSE	IQI	Thu, Jun 26, 2014	12.27	12.27	12.23	12.27
4746	NYSE	IQI	Wed, Jun 25, 2014	12.25	12.27	12.19	12.24
4745	NYSE	IQI	Tue, Jun 24, 2014	12.20	12.23	12.18	12.20
4744	NYSE	IQI	Mon, Jun 23, 2014	12.18	12.20	12.15	12.15
4743	NYSE	IQI	Fri, Jun 20, 2014	12.16	12.17	12.12	12.17
4742	NYSE	IQI	Thu, Jun 19, 2014	12.21	12.22	12.06	12.12
4741	NYSE	IQI	Wed, Jun 18, 2014	12.13	12.18	12.09	12.18
4740	NYSE	IQI	Tue, Jun 17, 2014	12.13	12.18	12.08	12.11
4739	NYSE	IQI	Mon, Jun 16, 2014	12.21	12.21	12.14	12.15
4738	NYSE	IQI	Fri, Jun 13, 2014	12.21	12.21	12.18	12.19
4737	NYSE	IQI	Thu, Jun 12, 2014	12.23	12.25	12.20	12.22
4736	NYSE	IQI	Wed, Jun 11, 2014	12.23	12.26	12.18	12.21
4735	NYSE	IQI	Tue, Jun 10, 2014	12.30	12.32	12.26	12.31
4734	NYSE	IQI	Mon, Jun 9, 2014	12.26	12.30	12.21	12.28
4733	NYSE	IQI	Fri, Jun 6, 2014	12.23	12.25	12.21	12.24
4732	NYSE	IQI	Thu, Jun 5, 2014	12.12	12.19	12.10	12.18
4731	NYSE	IQI	Wed, Jun 4, 2014	12.26	12.26	12.12	12.12
4730	NYSE	IQI	Tue, Jun 3, 2014	12.30	12.30	12.22	12.27
4729	NYSE	IQI	Mon, Jun 2, 2014	12.35	12.37	12.30	12.33
4728	NYSE	IQI	Fri, May 30, 2014	12.37	12.38	12.30	12.34
4727	NYSE	IQI	Thu, May 29, 2014	12.37	12.42	12.30	12.33
4726	NYSE	IQI	Wed, May 28, 2014	12.33	12.38	12.33	12.38
4725	NYSE	IQI	Tue, May 27, 2014	12.34	12.35	12.30	12.32
4724	NYSE	IQI	Fri, May 23, 2014	12.32	12.35	12.28	12.35
4723	NYSE	IQI	Thu, May 22, 2014	12.28	12.31	12.25	12.31
4722	NYSE	IQI	Wed, May 21, 2014	12.26	12.28	12.24	12.28
4721	NYSE	IQI	Tue, May 20, 2014	12.19	12.26	12.19	12.26
4720	NYSE	IQI	Mon, May 19, 2014	12.25	12.26	12.18	12.19
4719	NYSE	IQI	Fri, May 16, 2014	12.25	12.25	12.18	12.22
4718	NYSE	IQI	Thu, May 15, 2014	12.19	12.20	12.14	12.20
4717	NYSE	IQI	Wed, May 14, 2014	12.10	12.15	12.10	12.11
4716	NYSE	IQI	Tue, May 13, 2014	12.13	12.14	12.09	12.10
4715	NYSE	IQI	Mon, May 12, 2014	12.13	12.16	12.11	12.15
4714	NYSE	IQI	Fri, May 9, 2014	12.13	12.15	12.11	12.15
4713	NYSE	IQI	Thu, May 8, 2014	12.12	12.16	12.11	12.16
4712	NYSE	IQI	Wed, May 7, 2014	12.15	12.21	12.14	12.21
4711	NYSE	IQI	Tue, May 6, 2014	12.12	12.19	12.12	12.19
4710	NYSE	IQI	Mon, May 5, 2014	12.10	12.18	12.10	12.15
4709	NYSE	IQI	Fri, May 2, 2014	12.07	12.14	12.07	12.12
4708	NYSE	IQI	Thu, May 1, 2014	12.06	12.17	12.06	12.17
4707	NYSE	IQI	Wed, Apr 30, 2014	12.02	12.07	12.00	12.04
4706	NYSE	IQI	Tue, Apr 29, 2014	11.99	12.02	11.95	12.01
4705	NYSE	IQI	Mon, Apr 28, 2014	12.02	12.03	12.00	12.02
4704	NYSE	IQI	Fri, Apr 25, 2014	11.99	12.02	11.98	12.00
4703	NYSE	IQI	Thu, Apr 24, 2014	11.94	11.98	11.93	11.98
4702	NYSE	IQI	Wed, Apr 23, 2014	11.91	11.96	11.90	11.94
4701	NYSE	IQI	Tue, Apr 22, 2014	11.89	11.92	11.88	11.90
4700	NYSE	IQI	Mon, Apr 21, 2014	11.87	11.92	11.87	11.90
4699	NYSE	IQI	Thu, Apr 17, 2014	11.89	11.89	11.85	11.87
4698	NYSE	IQI	Wed, Apr 16, 2014	11.87	11.90	11.85	11.89
4697	NYSE	IQI	Tue, Apr 15, 2014	11.82	11.87	11.80	11.87
4696	NYSE	IQI	Mon, Apr 14, 2014	11.82	11.82	11.80	11.81
4695	NYSE	IQI	Fri, Apr 11, 2014	11.83	11.84	11.80	11.84
4694	NYSE	IQI	Thu, Apr 10, 2014	11.84	11.87	11.82	11.82
4693	NYSE	IQI	Wed, Apr 9, 2014	11.84	11.89	11.83	11.89
4692	NYSE	IQI	Tue, Apr 8, 2014	11.85	11.86	11.81	11.81
4691	NYSE	IQI	Mon, Apr 7, 2014	11.81	11.86	11.81	11.86
4690	NYSE	IQI	Fri, Apr 4, 2014	11.77	11.85	11.77	11.83
4689	NYSE	IQI	Thu, Apr 3, 2014	11.70	11.78	11.70	11.77
4688	NYSE	IQI	Wed, Apr 2, 2014	11.75	11.77	11.70	11.75
4687	NYSE	IQI	Tue, Apr 1, 2014	11.81	11.81	11.75	11.77
4686	NYSE	IQI	Mon, Mar 31, 2014	11.84	11.84	11.77	11.81
4685	NYSE	IQI	Fri, Mar 28, 2014	11.83	11.84	11.81	11.82
4684	NYSE	IQI	Thu, Mar 27, 2014	11.78	11.87	11.78	11.83
4683	NYSE	IQI	Wed, Mar 26, 2014	11.80	11.82	11.77	11.79
4682	NYSE	IQI	Tue, Mar 25, 2014	11.73	11.78	11.71	11.78
4681	NYSE	IQI	Mon, Mar 24, 2014	11.70	11.77	11.68	11.77
4680	NYSE	IQI	Fri, Mar 21, 2014	11.62	11.70	11.62	11.69
4679	NYSE	IQI	Thu, Mar 20, 2014	11.67	11.72	11.61	11.62
4678	NYSE	IQI	Wed, Mar 19, 2014	11.80	11.86	11.72	11.74
4677	NYSE	IQI	Tue, Mar 18, 2014	11.87	11.89	11.84	11.87
4676	NYSE	IQI	Mon, Mar 17, 2014	11.86	11.89	11.85	11.86
4675	NYSE	IQI	Fri, Mar 14, 2014	11.84	11.87	11.82	11.86
4674	NYSE	IQI	Thu, Mar 13, 2014	11.79	11.84	11.79	11.84
4673	NYSE	IQI	Wed, Mar 12, 2014	11.76	11.83	11.75	11.79
4672	NYSE	IQI	Tue, Mar 11, 2014	11.88	11.89	11.79	11.83
4671	NYSE	IQI	Mon, Mar 10, 2014	11.73	11.87	11.72	11.85
4670	NYSE	IQI	Fri, Mar 7, 2014	11.81	11.81	11.67	11.74
4669	NYSE	IQI	Thu, Mar 6, 2014	11.95	11.95	11.85	11.86
4668	NYSE	IQI	Wed, Mar 5, 2014	11.90	11.97	11.88	11.96
4667	NYSE	IQI	Tue, Mar 4, 2014	11.86	11.94	11.86	11.92
4666	NYSE	IQI	Mon, Mar 3, 2014	11.84	11.89	11.82	11.85
4665	NYSE	IQI	Fri, Feb 28, 2014	11.86	11.86	11.81	11.86
4664	NYSE	IQI	Thu, Feb 27, 2014	11.84	11.86	11.80	11.84
4663	NYSE	IQI	Wed, Feb 26, 2014	11.82	11.84	11.79	11.84
4662	NYSE	IQI	Tue, Feb 25, 2014	11.80	11.83	11.79	11.81
4661	NYSE	IQI	Mon, Feb 24, 2014	11.81	11.84	11.79	11.83
4660	NYSE	IQI	Fri, Feb 21, 2014	11.82	11.84	11.79	11.84
4659	NYSE	IQI	Thu, Feb 20, 2014	11.79	11.84	11.78	11.82
4658	NYSE	IQI	Wed, Feb 19, 2014	11.76	11.84	11.76	11.83
4657	NYSE	IQI	Tue, Feb 18, 2014	11.76	11.80	11.76	11.78
4656	NYSE	IQI	Fri, Feb 14, 2014	11.77	11.83	11.75	11.77
4655	NYSE	IQI	Thu, Feb 13, 2014	11.73	11.80	11.73	11.80
4654	NYSE	IQI	Wed, Feb 12, 2014	11.78	11.82	11.74	11.79
4653	NYSE	IQI	Tue, Feb 11, 2014	11.85	11.88	11.84	11.86
4652	NYSE	IQI	Mon, Feb 10, 2014	11.84	11.90	11.81	11.86
4651	NYSE	IQI	Fri, Feb 7, 2014	11.74	11.88	11.72	11.87
4650	NYSE	IQI	Thu, Feb 6, 2014	11.68	11.76	11.67	11.76
4649	NYSE	IQI	Wed, Feb 5, 2014	11.70	11.74	11.68	11.72
4648	NYSE	IQI	Tue, Feb 4, 2014	11.71	11.78	11.70	11.71
4647	NYSE	IQI	Mon, Feb 3, 2014	11.71	11.74	11.68	11.73
4646	NYSE	IQI	Fri, Jan 31, 2014	11.62	11.71	11.62	11.67
4645	NYSE	IQI	Thu, Jan 30, 2014	11.60	11.67	11.60	11.67
4644	NYSE	IQI	Wed, Jan 29, 2014	11.55	11.63	11.54	11.60
4643	NYSE	IQI	Tue, Jan 28, 2014	11.60	11.60	11.53	11.55
4642	NYSE	IQI	Mon, Jan 27, 2014	11.66	11.68	11.55	11.56
4641	NYSE	IQI	Fri, Jan 24, 2014	11.61	11.70	11.61	11.65
4640	NYSE	IQI	Thu, Jan 23, 2014	11.59	11.67	11.59	11.63
4639	NYSE	IQI	Wed, Jan 22, 2014	11.50	11.58	11.50	11.58
4638	NYSE	IQI	Tue, Jan 21, 2014	11.50	11.54	11.49	11.52
4637	NYSE	IQI	Fri, Jan 17, 2014	11.46	11.54	11.45	11.51
4636	NYSE	IQI	Thu, Jan 16, 2014	11.41	11.48	11.41	11.45
4635	NYSE	IQI	Wed, Jan 15, 2014	11.45	11.45	11.42	11.44
4634	NYSE	IQI	Tue, Jan 14, 2014	11.38	11.45	11.36	11.44
4633	NYSE	IQI	Mon, Jan 13, 2014	11.40	11.47	11.38	11.40
4632	NYSE	IQI	Fri, Jan 10, 2014	11.36	11.47	11.36	11.45
4631	NYSE	IQI	Thu, Jan 9, 2014	11.36	11.38	11.34	11.34
4630	NYSE	IQI	Wed, Jan 8, 2014	11.35	11.38	11.30	11.35
4629	NYSE	IQI	Tue, Jan 7, 2014	11.40	11.43	11.35	11.37
4628	NYSE	IQI	Mon, Jan 6, 2014	11.19	11.37	11.19	11.33
4627	NYSE	IQI	Fri, Jan 3, 2014	11.19	11.21	11.12	11.19
4626	NYSE	IQI	Thu, Jan 2, 2014	11.10	11.18	11.10	11.16
4625	NYSE	IQI	Tue, Dec 31, 2013	11.18	11.18	11.12	11.12
4624	NYSE	IQI	Mon, Dec 30, 2013	11.18	11.20	11.13	11.18
4623	NYSE	IQI	Fri, Dec 27, 2013	11.25	11.28	11.17	11.18
4622	NYSE	IQI	Thu, Dec 26, 2013	11.32	11.39	11.28	11.31
4621	NYSE	IQI	Tue, Dec 24, 2013	11.38	11.41	11.32	11.36
4620	NYSE	IQI	Mon, Dec 23, 2013	11.25	11.45	11.24	11.42
4619	NYSE	IQI	Fri, Dec 20, 2013	11.24	11.29	11.18	11.22
4618	NYSE	IQI	Thu, Dec 19, 2013	11.05	11.24	11.05	11.22
4617	NYSE	IQI	Wed, Dec 18, 2013	11.05	11.12	11.03	11.10
4616	NYSE	IQI	Tue, Dec 17, 2013	10.83	11.07	10.83	11.04
4615	NYSE	IQI	Mon, Dec 16, 2013	10.81	10.90	10.79	10.85
4614	NYSE	IQI	Fri, Dec 13, 2013	10.82	10.84	10.79	10.81
4613	NYSE	IQI	Thu, Dec 12, 2013	10.84	10.85	10.82	10.85
4612	NYSE	IQI	Wed, Dec 11, 2013	10.81	10.86	10.79	10.86
4611	NYSE	IQI	Tue, Dec 10, 2013	10.82	10.87	10.81	10.81
4610	NYSE	IQI	Mon, Dec 9, 2013	10.92	10.95	10.86	10.86
4609	NYSE	IQI	Fri, Dec 6, 2013	11.00	11.00	10.90	10.92
4608	NYSE	IQI	Thu, Dec 5, 2013	11.00	11.00	10.92	10.94
4607	NYSE	IQI	Wed, Dec 4, 2013	11.01	11.04	10.97	11.01
4606	NYSE	IQI	Tue, Dec 3, 2013	11.05	11.09	11.03	11.06
4605	NYSE	IQI	Mon, Dec 2, 2013	11.08	11.12	11.06	11.06
4604	NYSE	IQI	Fri, Nov 29, 2013	11.20	11.20	11.10	11.10
4603	NYSE	IQI	Wed, Nov 27, 2013	11.13	11.16	11.10	11.16
4602	NYSE	IQI	Tue, Nov 26, 2013	11.10	11.19	11.10	11.16
4601	NYSE	IQI	Mon, Nov 25, 2013	11.12	11.14	11.09	11.11
4600	NYSE	IQI	Fri, Nov 22, 2013	11.12	11.16	11.09	11.16
4599	NYSE	IQI	Thu, Nov 21, 2013	11.07	11.14	11.05	11.14
4598	NYSE	IQI	Wed, Nov 20, 2013	11.18	11.21	11.07	11.12
4597	NYSE	IQI	Tue, Nov 19, 2013	11.17	11.22	11.17	11.21
4596	NYSE	IQI	Mon, Nov 18, 2013	11.13	11.19	11.10	11.17
4595	NYSE	IQI	Fri, Nov 15, 2013	11.16	11.19	11.12	11.12
4594	NYSE	IQI	Thu, Nov 14, 2013	11.14	11.18	11.08	11.12
4593	NYSE	IQI	Wed, Nov 13, 2013	11.00	11.11	11.00	11.10
4592	NYSE	IQI	Tue, Nov 12, 2013	11.10	11.11	11.05	11.08
4591	NYSE	IQI	Mon, Nov 11, 2013	11.09	11.19	11.08	11.11
4590	NYSE	IQI	Fri, Nov 8, 2013	11.18	11.19	11.10	11.15
4589	NYSE	IQI	Thu, Nov 7, 2013	11.20	11.24	11.18	11.24
4588	NYSE	IQI	Wed, Nov 6, 2013	11.27	11.31	11.21	11.21
4587	NYSE	IQI	Tue, Nov 5, 2013	11.30	11.35	11.25	11.34
4586	NYSE	IQI	Mon, Nov 4, 2013	11.25	11.35	11.25	11.25
4585	NYSE	IQI	Fri, Nov 1, 2013	11.38	11.45	11.27	11.29
4584	NYSE	IQI	Thu, Oct 31, 2013	11.47	11.47	11.35	11.41
4583	NYSE	IQI	Wed, Oct 30, 2013	11.44	11.48	11.39	11.44
4582	NYSE	IQI	Tue, Oct 29, 2013	11.48	11.53	11.45	11.46
4581	NYSE	IQI	Mon, Oct 28, 2013	11.46	11.56	11.46	11.48
4580	NYSE	IQI	Fri, Oct 25, 2013	11.41	11.49	11.41	11.42
4579	NYSE	IQI	Thu, Oct 24, 2013	11.54	11.54	11.41	11.43
4578	NYSE	IQI	Wed, Oct 23, 2013	11.41	11.55	11.41	11.52
4577	NYSE	IQI	Tue, Oct 22, 2013	11.42	11.49	11.40	11.41
4576	NYSE	IQI	Mon, Oct 21, 2013	11.46	11.50	11.39	11.40
4575	NYSE	IQI	Fri, Oct 18, 2013	11.33	11.45	11.33	11.44
4574	NYSE	IQI	Thu, Oct 17, 2013	11.07	11.32	11.07	11.31
4573	NYSE	IQI	Wed, Oct 16, 2013	11.05	11.06	11.02	11.06
4572	NYSE	IQI	Tue, Oct 15, 2013	11.03	11.07	11.00	11.06
4571	NYSE	IQI	Mon, Oct 14, 2013	11.00	11.08	11.00	11.05
4570	NYSE	IQI	Fri, Oct 11, 2013	11.05	11.09	11.03	11.04
4569	NYSE	IQI	Thu, Oct 10, 2013	11.13	11.16	11.05	11.09
4568	NYSE	IQI	Wed, Oct 9, 2013	11.18	11.21	11.13	11.16
4567	NYSE	IQI	Tue, Oct 8, 2013	11.16	11.26	11.15	11.26
4566	NYSE	IQI	Mon, Oct 7, 2013	11.29	11.36	11.20	11.20
4565	NYSE	IQI	Fri, Oct 4, 2013	11.34	11.40	11.31	11.34
4564	NYSE	IQI	Thu, Oct 3, 2013	11.44	11.46	11.36	11.37
4563	NYSE	IQI	Wed, Oct 2, 2013	11.47	11.52	11.44	11.47
4562	NYSE	IQI	Tue, Oct 1, 2013	11.51	11.55	11.50	11.53
4561	NYSE	IQI	Mon, Sep 30, 2013	11.53	11.58	11.52	11.56
4560	NYSE	IQI	Fri, Sep 27, 2013	11.57	11.62	11.53	11.62
4559	NYSE	IQI	Thu, Sep 26, 2013	11.54	11.63	11.50	11.62
4558	NYSE	IQI	Wed, Sep 25, 2013	11.52	11.59	11.48	11.51
4557	NYSE	IQI	Tue, Sep 24, 2013	11.48	11.55	11.41	11.55
4556	NYSE	IQI	Mon, Sep 23, 2013	11.40	11.53	11.38	11.42
4555	NYSE	IQI	Fri, Sep 20, 2013	11.42	11.47	11.37	11.40
4554	NYSE	IQI	Thu, Sep 19, 2013	11.45	11.53	11.42	11.47
4553	NYSE	IQI	Wed, Sep 18, 2013	11.14	11.47	11.14	11.46
4552	NYSE	IQI	Tue, Sep 17, 2013	10.89	11.22	10.89	11.21
4551	NYSE	IQI	Mon, Sep 16, 2013	10.91	11.01	10.91	10.92
4550	NYSE	IQI	Fri, Sep 13, 2013	10.77	10.98	10.77	10.86
4549	NYSE	IQI	Thu, Sep 12, 2013	10.78	10.90	10.77	10.77
4548	NYSE	IQI	Wed, Sep 11, 2013	10.86	10.90	10.76	10.76
4547	NYSE	IQI	Tue, Sep 10, 2013	10.96	11.03	10.93	10.94
4546	NYSE	IQI	Mon, Sep 9, 2013	10.95	11.03	10.95	11.01
4545	NYSE	IQI	Fri, Sep 6, 2013	10.94	10.98	10.86	10.98
4544	NYSE	IQI	Thu, Sep 5, 2013	10.96	11.00	10.88	10.92
4543	NYSE	IQI	Wed, Sep 4, 2013	10.94	11.04	10.88	11.00
4542	NYSE	IQI	Tue, Sep 3, 2013	10.95	11.01	10.85	10.94
4541	NYSE	IQI	Fri, Aug 30, 2013	11.00	11.00	10.93	10.99
4540	NYSE	IQI	Thu, Aug 29, 2013	10.95	11.01	10.90	10.99
4539	NYSE	IQI	Wed, Aug 28, 2013	10.96	11.05	10.96	11.01
4538	NYSE	IQI	Tue, Aug 27, 2013	11.01	11.09	10.91	11.02
4537	NYSE	IQI	Mon, Aug 26, 2013	11.16	11.18	11.04	11.06
4536	NYSE	IQI	Fri, Aug 23, 2013	11.15	11.23	11.12	11.16
4535	NYSE	IQI	Thu, Aug 22, 2013	11.12	11.26	11.06	11.21
4534	NYSE	IQI	Wed, Aug 21, 2013	11.06	11.17	11.06	11.08
4533	NYSE	IQI	Tue, Aug 20, 2013	10.81	11.08	10.81	11.08
4532	NYSE	IQI	Mon, Aug 19, 2013	10.75	10.86	10.74	10.86
4531	NYSE	IQI	Fri, Aug 16, 2013	10.85	10.90	10.71	10.80
4530	NYSE	IQI	Thu, Aug 15, 2013	10.98	10.98	10.86	10.90
4529	NYSE	IQI	Wed, Aug 14, 2013	11.10	11.13	11.02	11.03
4528	NYSE	IQI	Tue, Aug 13, 2013	11.16	11.19	11.10	11.13
4527	NYSE	IQI	Mon, Aug 12, 2013	11.26	11.30	11.22	11.23
4526	NYSE	IQI	Fri, Aug 9, 2013	11.24	11.24	11.11	11.24
4525	NYSE	IQI	Thu, Aug 8, 2013	11.18	11.30	11.17	11.25
4524	NYSE	IQI	Wed, Aug 7, 2013	11.22	11.31	11.22	11.26
4523	NYSE	IQI	Tue, Aug 6, 2013	11.21	11.30	11.21	11.27
4522	NYSE	IQI	Mon, Aug 5, 2013	11.29	11.36	11.22	11.27
4521	NYSE	IQI	Fri, Aug 2, 2013	11.33	11.39	11.30	11.36
4520	NYSE	IQI	Thu, Aug 1, 2013	11.36	11.47	11.28	11.31
4519	NYSE	IQI	Wed, Jul 31, 2013	11.44	11.45	11.31	11.43
4518	NYSE	IQI	Tue, Jul 30, 2013	11.44	11.48	11.35	11.48
4517	NYSE	IQI	Mon, Jul 29, 2013	11.31	11.44	11.31	11.42
4516	NYSE	IQI	Fri, Jul 26, 2013	11.25	11.41	11.25	11.40
4515	NYSE	IQI	Thu, Jul 25, 2013	11.35	11.38	11.25	11.31
4514	NYSE	IQI	Wed, Jul 24, 2013	11.55	11.56	11.41	11.42
4513	NYSE	IQI	Tue, Jul 23, 2013	11.50	11.64	11.50	11.62
4512	NYSE	IQI	Mon, Jul 22, 2013	11.61	11.62	11.48	11.56
4511	NYSE	IQI	Fri, Jul 19, 2013	11.73	11.75	11.58	11.65
4510	NYSE	IQI	Thu, Jul 18, 2013	11.80	11.87	11.77	11.78
4509	NYSE	IQI	Wed, Jul 17, 2013	11.73	11.83	11.73	11.83
4508	NYSE	IQI	Tue, Jul 16, 2013	11.66	11.74	11.62	11.74
4507	NYSE	IQI	Mon, Jul 15, 2013	11.79	11.85	11.71	11.72
4506	NYSE	IQI	Fri, Jul 12, 2013	11.93	11.93	11.83	11.87
4505	NYSE	IQI	Thu, Jul 11, 2013	11.73	11.91	11.73	11.89
4504	NYSE	IQI	Wed, Jul 10, 2013	11.64	11.69	11.58	11.62
4503	NYSE	IQI	Tue, Jul 9, 2013	11.70	11.75	11.64	11.70
4502	NYSE	IQI	Mon, Jul 8, 2013	11.83	11.91	11.76	11.79
4501	NYSE	IQI	Fri, Jul 5, 2013	11.89	11.91	11.67	11.79
4500	NYSE	IQI	Wed, Jul 3, 2013	12.05	12.05	11.91	11.98
4499	NYSE	IQI	Tue, Jul 2, 2013	12.17	12.24	12.13	12.13
4498	NYSE	IQI	Mon, Jul 1, 2013	12.12	12.32	12.12	12.27
4497	NYSE	IQI	Fri, Jun 28, 2013	12.23	12.24	12.04	12.12
4496	NYSE	IQI	Thu, Jun 27, 2013	12.01	12.26	12.01	12.22
4495	NYSE	IQI	Wed, Jun 26, 2013	11.64	12.05	11.64	12.02
4494	NYSE	IQI	Tue, Jun 25, 2013	11.61	11.64	11.41	11.63
4493	NYSE	IQI	Mon, Jun 24, 2013	11.62	11.76	11.31	11.67
4492	NYSE	IQI	Fri, Jun 21, 2013	11.88	11.88	11.68	11.77
4491	NYSE	IQI	Thu, Jun 20, 2013	11.90	11.92	11.74	11.85
4490	NYSE	IQI	Wed, Jun 19, 2013	11.97	12.08	11.95	12.00
4489	NYSE	IQI	Tue, Jun 18, 2013	12.18	12.18	11.97	12.04
4488	NYSE	IQI	Mon, Jun 17, 2013	12.17	12.24	12.10	12.21
4487	NYSE	IQI	Fri, Jun 14, 2013	12.05	12.18	11.99	12.18
4486	NYSE	IQI	Thu, Jun 13, 2013	11.83	12.02	11.80	11.99
4485	NYSE	IQI	Wed, Jun 12, 2013	12.13	12.13	11.93	11.95
4484	NYSE	IQI	Tue, Jun 11, 2013	12.31	12.31	12.10	12.20
4483	NYSE	IQI	Mon, Jun 10, 2013	12.66	12.66	12.45	12.47
4482	NYSE	IQI	Fri, Jun 7, 2013	12.73	12.74	12.62	12.72
4481	NYSE	IQI	Thu, Jun 6, 2013	12.63	12.75	12.54	12.70
4480	NYSE	IQI	Wed, Jun 5, 2013	12.49	12.66	12.49	12.66
4479	NYSE	IQI	Tue, Jun 4, 2013	12.40	12.59	12.25	12.54
4478	NYSE	IQI	Mon, Jun 3, 2013	12.61	12.66	12.44	12.46
4477	NYSE	IQI	Fri, May 31, 2013	12.85	12.88	12.59	12.67
4476	NYSE	IQI	Thu, May 30, 2013	12.85	12.92	12.80	12.85
4475	NYSE	IQI	Wed, May 29, 2013	13.09	13.09	12.80	12.91
4474	NYSE	IQI	Tue, May 28, 2013	13.20	13.24	13.10	13.11
4473	NYSE	IQI	Fri, May 24, 2013	13.20	13.25	13.17	13.24
4472	NYSE	IQI	Thu, May 23, 2013	13.23	13.26	13.20	13.26
4471	NYSE	IQI	Wed, May 22, 2013	13.20	13.25	13.20	13.24
4470	NYSE	IQI	Tue, May 21, 2013	13.23	13.25	13.16	13.25
4469	NYSE	IQI	Mon, May 20, 2013	13.23	13.33	13.23	13.28
4468	NYSE	IQI	Fri, May 17, 2013	13.24	13.26	13.18	13.22
4467	NYSE	IQI	Thu, May 16, 2013	13.19	13.25	13.17	13.24
4466	NYSE	IQI	Wed, May 15, 2013	13.21	13.23	13.15	13.20
4465	NYSE	IQI	Tue, May 14, 2013	13.21	13.30	13.20	13.25
4464	NYSE	IQI	Mon, May 13, 2013	13.36	13.36	13.20	13.24
4463	NYSE	IQI	Fri, May 10, 2013	13.38	13.43	13.32	13.34
4462	NYSE	IQI	Thu, May 9, 2013	13.43	13.47	13.38	13.40
4461	NYSE	IQI	Wed, May 8, 2013	13.49	13.53	13.45	13.50
4460	NYSE	IQI	Tue, May 7, 2013	13.41	13.56	13.41	13.49
4459	NYSE	IQI	Mon, May 6, 2013	13.45	13.49	13.41	13.44
4458	NYSE	IQI	Fri, May 3, 2013	13.49	13.50	13.45	13.49
4457	NYSE	IQI	Thu, May 2, 2013	13.56	13.56	13.47	13.56
4456	NYSE	IQI	Wed, May 1, 2013	13.44	13.53	13.44	13.53
4455	NYSE	IQI	Tue, Apr 30, 2013	13.51	13.51	13.44	13.45
4454	NYSE	IQI	Mon, Apr 29, 2013	13.43	13.50	13.41	13.48
4453	NYSE	IQI	Fri, Apr 26, 2013	13.39	13.47	13.38	13.46
4452	NYSE	IQI	Thu, Apr 25, 2013	13.41	13.47	13.40	13.47
4451	NYSE	IQI	Wed, Apr 24, 2013	13.47	13.47	13.36	13.44
4450	NYSE	IQI	Tue, Apr 23, 2013	13.50	13.51	13.40	13.43
4449	NYSE	IQI	Mon, Apr 22, 2013	13.45	13.46	13.41	13.44
4448	NYSE	IQI	Fri, Apr 19, 2013	13.41	13.44	13.36	13.44
4447	NYSE	IQI	Thu, Apr 18, 2013	13.38	13.39	13.32	13.39
4446	NYSE	IQI	Wed, Apr 17, 2013	13.34	13.38	13.32	13.35
4445	NYSE	IQI	Tue, Apr 16, 2013	13.36	13.36	13.28	13.31
4444	NYSE	IQI	Mon, Apr 15, 2013	13.35	13.35	13.29	13.35
4443	NYSE	IQI	Fri, Apr 12, 2013	13.29	13.35	13.29	13.35
4442	NYSE	IQI	Thu, Apr 11, 2013	13.35	13.36	13.30	13.31
4441	NYSE	IQI	Wed, Apr 10, 2013	13.36	13.39	13.32	13.39
4440	NYSE	IQI	Tue, Apr 9, 2013	13.37	13.41	13.34	13.39
4439	NYSE	IQI	Mon, Apr 8, 2013	13.48	13.51	13.43	13.45
4438	NYSE	IQI	Fri, Apr 5, 2013	13.37	13.51	13.37	13.49
4437	NYSE	IQI	Thu, Apr 4, 2013	13.34	13.39	13.30	13.39
4436	NYSE	IQI	Wed, Apr 3, 2013	13.28	13.30	13.18	13.30
4435	NYSE	IQI	Tue, Apr 2, 2013	13.33	13.33	13.25	13.26
4434	NYSE	IQI	Mon, Apr 1, 2013	13.32	13.38	13.28	13.32
4433	NYSE	IQI	Thu, Mar 28, 2013	13.37	13.37	13.30	13.32
4432	NYSE	IQI	Wed, Mar 27, 2013	13.18	13.32	13.18	13.32
4431	NYSE	IQI	Tue, Mar 26, 2013	13.19	13.25	13.13	13.21
4430	NYSE	IQI	Mon, Mar 25, 2013	13.30	13.35	13.16	13.26
4429	NYSE	IQI	Fri, Mar 22, 2013	13.31	13.36	13.27	13.31
4428	NYSE	IQI	Thu, Mar 21, 2013	13.42	13.49	13.29	13.35
4427	NYSE	IQI	Wed, Mar 20, 2013	13.32	13.43	13.32	13.41
4426	NYSE	IQI	Tue, Mar 19, 2013	13.28	13.36	13.18	13.30
4425	NYSE	IQI	Mon, Mar 18, 2013	12.88	13.27	12.88	13.27
4424	NYSE	IQI	Fri, Mar 15, 2013	13.03	13.13	13.00	13.04
4423	NYSE	IQI	Thu, Mar 14, 2013	13.18	13.18	13.04	13.12
4422	NYSE	IQI	Wed, Mar 13, 2013	13.20	13.23	13.10	13.19
4421	NYSE	IQI	Tue, Mar 12, 2013	13.23	13.31	13.16	13.18
4420	NYSE	IQI	Mon, Mar 11, 2013	13.45	13.46	13.20	13.28
4419	NYSE	IQI	Fri, Mar 8, 2013	13.50	13.53	13.33	13.42
4418	NYSE	IQI	Thu, Mar 7, 2013	13.61	13.62	13.50	13.56
4417	NYSE	IQI	Wed, Mar 6, 2013	13.65	13.68	13.57	13.68
4416	NYSE	IQI	Tue, Mar 5, 2013	13.65	13.65	13.62	13.62
4415	NYSE	IQI	Mon, Mar 4, 2013	13.66	13.68	13.61	13.65
4414	NYSE	IQI	Fri, Mar 1, 2013	13.68	13.70	13.41	13.68
4413	NYSE	IQI	Thu, Feb 28, 2013	13.69	13.69	13.55	13.64
4412	NYSE	IQI	Wed, Feb 27, 2013	13.64	13.67	13.61	13.64
4411	NYSE	IQI	Tue, Feb 26, 2013	13.64	13.67	13.59	13.61
4410	NYSE	IQI	Mon, Feb 25, 2013	13.83	13.83	13.64	13.72
4409	NYSE	IQI	Fri, Feb 22, 2013	13.87	13.92	13.78	13.81
4408	NYSE	IQI	Thu, Feb 21, 2013	13.96	13.99	13.87	13.88
4407	NYSE	IQI	Wed, Feb 20, 2013	13.92	13.94	13.82	13.94
4406	NYSE	IQI	Tue, Feb 19, 2013	13.87	13.92	13.80	13.85
4405	NYSE	IQI	Fri, Feb 15, 2013	13.91	13.93	13.86	13.87
4404	NYSE	IQI	Thu, Feb 14, 2013	14.03	14.03	13.89	13.96
4403	NYSE	IQI	Wed, Feb 13, 2013	14.16	14.16	14.01	14.02
4402	NYSE	IQI	Tue, Feb 12, 2013	14.17	14.17	14.10	14.17
4401	NYSE	IQI	Mon, Feb 11, 2013	14.15	14.16	14.10	14.12
4400	NYSE	IQI	Fri, Feb 8, 2013	14.14	14.16	14.07	14.16
4399	NYSE	IQI	Thu, Feb 7, 2013	14.17	14.19	14.08	14.08
4398	NYSE	IQI	Wed, Feb 6, 2013	14.19	14.21	14.11	14.21
4397	NYSE	IQI	Tue, Feb 5, 2013	14.20	14.21	14.11	14.13
4396	NYSE	IQI	Mon, Feb 4, 2013	14.20	14.23	14.10	14.13
4395	NYSE	IQI	Fri, Feb 1, 2013	14.22	14.25	14.18	14.19
4394	NYSE	IQI	Thu, Jan 31, 2013	14.20	14.20	14.11	14.18
4393	NYSE	IQI	Wed, Jan 30, 2013	14.09	14.15	14.03	14.15
4392	NYSE	IQI	Tue, Jan 29, 2013	14.18	14.25	13.95	14.05
4391	NYSE	IQI	Mon, Jan 28, 2013	14.34	14.37	14.12	14.14
4390	NYSE	IQI	Fri, Jan 25, 2013	14.28	14.37	14.28	14.35
4389	NYSE	IQI	Thu, Jan 24, 2013	14.31	14.37	14.30	14.33
4388	NYSE	IQI	Wed, Jan 23, 2013	14.31	14.32	14.28	14.30
4387	NYSE	IQI	Tue, Jan 22, 2013	14.31	14.32	14.23	14.27
4386	NYSE	IQI	Fri, Jan 18, 2013	14.28	14.29	14.23	14.26
4385	NYSE	IQI	Thu, Jan 17, 2013	14.25	14.26	14.14	14.25
4384	NYSE	IQI	Wed, Jan 16, 2013	14.06	14.19	13.93	14.19
4383	NYSE	IQI	Tue, Jan 15, 2013	14.13	14.14	13.99	14.05
4382	NYSE	IQI	Mon, Jan 14, 2013	14.17	14.17	14.08	14.09
4381	NYSE	IQI	Fri, Jan 11, 2013	14.13	14.20	14.10	14.17
4380	NYSE	IQI	Thu, Jan 10, 2013	14.24	14.26	14.11	14.18
4379	NYSE	IQI	Wed, Jan 9, 2013	14.22	14.31	14.21	14.28
4378	NYSE	IQI	Tue, Jan 8, 2013	14.21	14.24	14.09	14.23
4377	NYSE	IQI	Mon, Jan 7, 2013	14.18	14.23	14.09	14.21
4376	NYSE	IQI	Fri, Jan 4, 2013	14.03	14.19	14.01	14.19
4375	NYSE	IQI	Thu, Jan 3, 2013	14.00	14.09	13.97	14.05
4374	NYSE	IQI	Wed, Jan 2, 2013	13.88	14.05	13.79	13.94
4373	NYSE	IQI	Mon, Dec 31, 2012	13.72	13.79	13.61	13.70
4372	NYSE	IQI	Fri, Dec 28, 2012	13.55	13.75	13.55	13.68
4371	NYSE	IQI	Thu, Dec 27, 2012	13.72	13.72	13.52	13.63
4370	NYSE	IQI	Wed, Dec 26, 2012	13.73	13.89	13.71	13.75
4369	NYSE	IQI	Mon, Dec 24, 2012	13.78	13.86	13.75	13.81
4368	NYSE	IQI	Fri, Dec 21, 2012	13.65	14.01	13.65	13.84
4367	NYSE	IQI	Thu, Dec 20, 2012	13.71	13.87	13.71	13.80
4366	NYSE	IQI	Wed, Dec 19, 2012	13.66	13.80	13.64	13.74
4365	NYSE	IQI	Tue, Dec 18, 2012	13.61	13.74	13.47	13.66
4364	NYSE	IQI	Mon, Dec 17, 2012	13.75	13.79	13.61	13.64
4363	NYSE	IQI	Fri, Dec 14, 2012	13.96	14.01	13.75	13.81
4362	NYSE	IQI	Thu, Dec 13, 2012	14.13	14.15	14.00	14.01
4361	NYSE	IQI	Wed, Dec 12, 2012	14.22	14.23	14.10	14.19
4360	NYSE	IQI	Tue, Dec 11, 2012	14.17	14.31	14.17	14.31
4359	NYSE	IQI	Mon, Dec 10, 2012	14.30	14.34	14.18	14.18
4358	NYSE	IQI	Fri, Dec 7, 2012	14.39	14.42	14.30	14.30
4357	NYSE	IQI	Thu, Dec 6, 2012	14.38	14.49	14.38	14.42
4356	NYSE	IQI	Wed, Dec 5, 2012	14.37	14.49	14.36	14.45
4355	NYSE	IQI	Tue, Dec 4, 2012	14.42	14.49	14.36	14.41
4354	NYSE	IQI	Mon, Dec 3, 2012	14.55	14.58	14.49	14.49
4353	NYSE	IQI	Fri, Nov 30, 2012	14.57	14.63	14.57	14.58
4352	NYSE	IQI	Thu, Nov 29, 2012	14.54	14.65	14.54	14.62
4351	NYSE	IQI	Wed, Nov 28, 2012	14.58	14.60	14.53	14.57
4350	NYSE	IQI	Tue, Nov 27, 2012	14.52	14.59	14.52	14.58
4349	NYSE	IQI	Mon, Nov 26, 2012	14.51	14.61	14.50	14.57
4348	NYSE	IQI	Fri, Nov 23, 2012	14.54	14.61	14.54	14.60
4347	NYSE	IQI	Wed, Nov 21, 2012	14.51	14.59	14.51	14.57
4346	NYSE	IQI	Tue, Nov 20, 2012	14.55	14.62	14.46	14.56
4345	NYSE	IQI	Mon, Nov 19, 2012	14.42	14.57	14.40	14.55
4344	NYSE	IQI	Fri, Nov 16, 2012	14.13	14.44	14.13	14.42
4343	NYSE	IQI	Thu, Nov 15, 2012	14.34	14.41	14.09	14.12
4342	NYSE	IQI	Wed, Nov 14, 2012	14.43	14.51	14.36	14.39
4341	NYSE	IQI	Tue, Nov 13, 2012	14.50	14.52	14.42	14.50
4340	NYSE	IQI	Mon, Nov 12, 2012	14.54	14.66	14.54	14.66
4339	NYSE	IQI	Fri, Nov 9, 2012	14.49	14.65	14.49	14.65
4338	NYSE	IQI	Thu, Nov 8, 2012	14.38	14.55	14.38	14.50
4337	NYSE	IQI	Wed, Nov 7, 2012	14.25	14.44	14.25	14.41
4336	NYSE	IQI	Tue, Nov 6, 2012	14.24	14.32	14.23	14.29
4335	NYSE	IQI	Mon, Nov 5, 2012	14.31	14.31	14.23	14.25
4334	NYSE	IQI	Fri, Nov 2, 2012	14.36	14.41	14.28	14.37
4333	NYSE	IQI	Thu, Nov 1, 2012	14.50	14.52	14.34	14.43
4332	NYSE	IQI	Wed, Oct 31, 2012	14.54	14.55	14.35	14.45
4331	NYSE	IQI	Fri, Oct 26, 2012	14.51	14.51	14.44	14.48
4330	NYSE	IQI	Thu, Oct 25, 2012	14.50	14.59	14.42	14.44
4329	NYSE	IQI	Wed, Oct 24, 2012	14.53	14.53	14.43	14.53
4328	NYSE	IQI	Tue, Oct 23, 2012	14.50	14.55	14.47	14.51
4327	NYSE	IQI	Mon, Oct 22, 2012	14.52	14.52	14.40	14.46
4326	NYSE	IQI	Fri, Oct 19, 2012	14.50	14.50	14.35	14.45
4325	NYSE	IQI	Thu, Oct 18, 2012	14.60	14.60	14.47	14.49
4324	NYSE	IQI	Wed, Oct 17, 2012	14.51	14.60	14.51	14.56
4323	NYSE	IQI	Tue, Oct 16, 2012	14.55	14.62	14.40	14.61
4322	NYSE	IQI	Mon, Oct 15, 2012	14.65	14.65	14.47	14.48
4321	NYSE	IQI	Fri, Oct 12, 2012	14.62	14.70	14.59	14.65
4320	NYSE	IQI	Thu, Oct 11, 2012	14.60	14.70	14.58	14.64
4319	NYSE	IQI	Wed, Oct 10, 2012	14.60	14.61	14.54	14.59
4318	NYSE	IQI	Tue, Oct 9, 2012	14.70	14.74	14.56	14.69
4317	NYSE	IQI	Mon, Oct 8, 2012	14.70	14.78	14.67	14.76
4316	NYSE	IQI	Fri, Oct 5, 2012	14.70	14.77	14.60	14.77
4315	NYSE	IQI	Thu, Oct 4, 2012	14.61	14.62	14.50	14.62
4314	NYSE	IQI	Wed, Oct 3, 2012	14.72	14.72	14.60	14.63
4313	NYSE	IQI	Tue, Oct 2, 2012	14.85	14.85	14.66	14.71
4312	NYSE	IQI	Mon, Oct 1, 2012	14.80	14.85	14.79	14.82
4311	NYSE	IQI	Fri, Sep 28, 2012	14.73	14.84	14.73	14.77
4310	NYSE	IQI	Thu, Sep 27, 2012	14.72	14.78	14.70	14.71
4309	NYSE	IQI	Wed, Sep 26, 2012	14.65	14.77	14.65	14.73
4308	NYSE	IQI	Tue, Sep 25, 2012	14.57	14.65	14.54	14.65
4307	NYSE	IQI	Mon, Sep 24, 2012	14.54	14.68	14.54	14.64
4306	NYSE	IQI	Fri, Sep 21, 2012	14.40	14.62	14.40	14.62
4305	NYSE	IQI	Thu, Sep 20, 2012	14.31	14.43	14.31	14.40
4304	NYSE	IQI	Wed, Sep 19, 2012	14.28	14.39	14.28	14.33
4303	NYSE	IQI	Tue, Sep 18, 2012	14.34	14.41	14.31	14.32
4302	NYSE	IQI	Mon, Sep 17, 2012	14.46	14.50	14.35	14.37
4301	NYSE	IQI	Fri, Sep 14, 2012	14.52	14.58	14.48	14.53
4300	NYSE	IQI	Thu, Sep 13, 2012	14.49	14.63	14.48	14.62
4299	NYSE	IQI	Wed, Sep 12, 2012	14.50	14.58	14.48	14.58
4298	NYSE	IQI	Tue, Sep 11, 2012	14.49	14.53	14.47	14.53
4297	NYSE	IQI	Mon, Sep 10, 2012	14.49	14.49	14.41	14.46
4296	NYSE	IQI	Fri, Sep 7, 2012	14.50	14.54	14.45	14.49
4295	NYSE	IQI	Thu, Sep 6, 2012	14.59	14.59	14.46	14.50
4294	NYSE	IQI	Wed, Sep 5, 2012	14.59	14.59	14.47	14.53
4293	NYSE	IQI	Tue, Sep 4, 2012	14.68	14.68	14.54	14.59
4292	NYSE	IQI	Fri, Aug 31, 2012	14.61	14.68	14.55	14.65
4291	NYSE	IQI	Thu, Aug 30, 2012	14.41	14.54	14.39	14.52
4290	NYSE	IQI	Wed, Aug 29, 2012	14.34	14.41	14.28	14.41
4289	NYSE	IQI	Tue, Aug 28, 2012	14.26	14.28	14.22	14.26
4288	NYSE	IQI	Mon, Aug 27, 2012	14.31	14.36	14.17	14.20
4287	NYSE	IQI	Fri, Aug 24, 2012	14.44	14.44	14.29	14.29
4286	NYSE	IQI	Thu, Aug 23, 2012	14.39	14.54	14.37	14.39
4285	NYSE	IQI	Wed, Aug 22, 2012	14.64	14.64	14.41	14.48
4284	NYSE	IQI	Tue, Aug 21, 2012	14.76	14.76	14.55	14.64
4283	NYSE	IQI	Mon, Aug 20, 2012	14.71	14.73	14.64	14.70
4282	NYSE	IQI	Fri, Aug 17, 2012	14.70	14.71	14.68	14.71
4281	NYSE	IQI	Thu, Aug 16, 2012	14.46	14.66	14.46	14.66
4280	NYSE	IQI	Wed, Aug 15, 2012	14.31	14.54	14.31	14.50
4279	NYSE	IQI	Tue, Aug 14, 2012	14.36	14.41	14.31	14.32
4278	NYSE	IQI	Mon, Aug 13, 2012	14.37	14.40	14.26	14.27
4277	NYSE	IQI	Fri, Aug 10, 2012	14.42	14.48	14.40	14.45
4276	NYSE	IQI	Thu, Aug 9, 2012	14.48	14.53	14.47	14.47
4275	NYSE	IQI	Wed, Aug 8, 2012	14.60	14.64	14.50	14.52
4274	NYSE	IQI	Tue, Aug 7, 2012	14.71	14.72	14.60	14.64
4273	NYSE	IQI	Mon, Aug 6, 2012	14.75	14.75	14.60	14.70
4272	NYSE	IQI	Fri, Aug 3, 2012	14.66	14.71	14.57	14.63
4271	NYSE	IQI	Thu, Aug 2, 2012	14.73	14.75	14.60	14.60
4270	NYSE	IQI	Wed, Aug 1, 2012	14.76	14.78	14.73	14.74
4269	NYSE	IQI	Tue, Jul 31, 2012	14.89	14.90	14.74	14.74
4268	NYSE	IQI	Mon, Jul 30, 2012	14.84	14.87	14.77	14.85
4267	NYSE	IQI	Fri, Jul 27, 2012	14.89	14.99	14.79	14.88
4266	NYSE	IQI	Thu, Jul 26, 2012	14.98	15.00	14.83	14.91
4265	NYSE	IQI	Wed, Jul 25, 2012	14.76	14.98	14.76	14.98
4264	NYSE	IQI	Tue, Jul 24, 2012	14.79	14.83	14.74	14.80
4263	NYSE	IQI	Mon, Jul 23, 2012	14.76	14.80	14.69	14.78
4262	NYSE	IQI	Fri, Jul 20, 2012	14.70	14.77	14.68	14.76
4261	NYSE	IQI	Thu, Jul 19, 2012	14.75	14.76	14.57	14.68
4260	NYSE	IQI	Wed, Jul 18, 2012	14.61	14.75	14.61	14.75
4259	NYSE	IQI	Tue, Jul 17, 2012	14.45	14.68	14.43	14.60
4258	NYSE	IQI	Mon, Jul 16, 2012	14.72	14.80	14.45	14.46
4257	NYSE	IQI	Fri, Jul 13, 2012	14.58	14.79	14.54	14.76
4256	NYSE	IQI	Thu, Jul 12, 2012	14.63	14.68	14.55	14.59
4255	NYSE	IQI	Wed, Jul 11, 2012	14.58	15.07	14.57	14.75
4254	NYSE	IQI	Tue, Jul 10, 2012	14.64	14.67	14.54	14.57
4253	NYSE	IQI	Mon, Jul 9, 2012	14.73	14.73	14.64	14.67
4252	NYSE	IQI	Fri, Jul 6, 2012	14.53	14.69	14.53	14.68
4251	NYSE	IQI	Thu, Jul 5, 2012	14.54	14.70	14.46	14.53
4250	NYSE	IQI	Tue, Jul 3, 2012	14.52	14.57	14.41	14.49
4249	NYSE	IQI	Mon, Jul 2, 2012	14.36	14.51	14.36	14.49
4248	NYSE	IQI	Fri, Jun 29, 2012	14.30	14.37	14.29	14.36
4247	NYSE	IQI	Thu, Jun 28, 2012	14.29	14.30	14.25	14.28
4246	NYSE	IQI	Wed, Jun 27, 2012	14.27	14.32	14.20	14.26
4245	NYSE	IQI	Tue, Jun 26, 2012	14.25	14.28	14.18	14.27
4244	NYSE	IQI	Mon, Jun 25, 2012	14.22	14.27	14.21	14.23
4243	NYSE	IQI	Fri, Jun 22, 2012	14.09	14.22	14.08	14.22
4242	NYSE	IQI	Thu, Jun 21, 2012	14.01	14.12	14.01	14.08
4241	NYSE	IQI	Wed, Jun 20, 2012	13.98	14.03	13.94	14.01
4240	NYSE	IQI	Tue, Jun 19, 2012	13.95	14.00	13.87	13.98
4239	NYSE	IQI	Mon, Jun 18, 2012	13.92	13.96	13.83	13.94
4238	NYSE	IQI	Fri, Jun 15, 2012	13.94	13.98	13.79	13.84
4237	NYSE	IQI	Thu, Jun 14, 2012	14.08	14.09	13.96	13.96
4236	NYSE	IQI	Wed, Jun 13, 2012	14.03	14.09	14.00	14.08
4235	NYSE	IQI	Tue, Jun 12, 2012	14.17	14.19	14.10	14.10
4234	NYSE	IQI	Mon, Jun 11, 2012	13.97	14.17	13.97	14.17
4233	NYSE	IQI	Fri, Jun 8, 2012	14.01	14.08	13.82	13.82
4232	NYSE	IQI	Thu, Jun 7, 2012	14.05	14.05	13.90	13.97
4231	NYSE	IQI	Wed, Jun 6, 2012	13.95	14.04	13.95	14.03
4230	NYSE	IQI	Tue, Jun 5, 2012	13.96	13.96	13.92	13.95
4229	NYSE	IQI	Mon, Jun 4, 2012	13.90	13.97	13.86	13.97
4228	NYSE	IQI	Fri, Jun 1, 2012	13.96	13.99	13.72	13.93
4227	NYSE	IQI	Thu, May 31, 2012	13.99	14.00	13.92	13.98
4226	NYSE	IQI	Wed, May 30, 2012	13.91	13.98	13.80	13.97
4225	NYSE	IQI	Tue, May 29, 2012	13.90	13.98	13.90	13.95
4224	NYSE	IQI	Fri, May 25, 2012	13.89	13.96	13.89	13.94
4223	NYSE	IQI	Thu, May 24, 2012	13.75	13.90	13.70	13.90
4222	NYSE	IQI	Wed, May 23, 2012	13.61	13.75	13.61	13.75
4221	NYSE	IQI	Tue, May 22, 2012	13.64	13.64	13.57	13.61
4220	NYSE	IQI	Mon, May 21, 2012	13.63	13.63	13.59	13.62
4219	NYSE	IQI	Fri, May 18, 2012	13.56	13.58	13.53	13.58
4218	NYSE	IQI	Thu, May 17, 2012	13.65	13.67	13.56	13.56
4217	NYSE	IQI	Wed, May 16, 2012	13.67	13.69	13.65	13.66
4216	NYSE	IQI	Tue, May 15, 2012	13.66	13.69	13.64	13.67
4215	NYSE	IQI	Mon, May 14, 2012	13.69	13.71	13.65	13.65
4214	NYSE	IQI	Fri, May 11, 2012	13.66	13.74	13.65	13.72
4213	NYSE	IQI	Thu, May 10, 2012	13.73	13.79	13.73	13.75
4212	NYSE	IQI	Wed, May 9, 2012	13.70	13.79	13.69	13.75
4211	NYSE	IQI	Tue, May 8, 2012	13.75	13.80	13.68	13.69
4210	NYSE	IQI	Mon, May 7, 2012	13.73	13.81	13.73	13.77
4209	NYSE	IQI	Fri, May 4, 2012	13.75	13.81	13.74	13.77
4208	NYSE	IQI	Thu, May 3, 2012	13.73	13.85	13.72	13.76
4207	NYSE	IQI	Wed, May 2, 2012	13.79	13.80	13.75	13.75
4206	NYSE	IQI	Tue, May 1, 2012	13.82	13.89	13.76	13.78
4205	NYSE	IQI	Mon, Apr 30, 2012	13.85	13.89	13.83	13.84
4204	NYSE	IQI	Fri, Apr 27, 2012	13.90	13.92	13.84	13.85
4203	NYSE	IQI	Thu, Apr 26, 2012	13.82	13.89	13.80	13.82
4202	NYSE	IQI	Wed, Apr 25, 2012	13.88	13.94	13.84	13.85
4201	NYSE	IQI	Tue, Apr 24, 2012	13.98	13.98	13.85	13.93
4200	NYSE	IQI	Mon, Apr 23, 2012	13.94	13.98	13.88	13.98
4199	NYSE	IQI	Fri, Apr 20, 2012	13.87	14.00	13.78	14.00
4198	NYSE	IQI	Thu, Apr 19, 2012	13.81	13.86	13.79	13.83
4197	NYSE	IQI	Wed, Apr 18, 2012	13.75	13.84	13.75	13.81
4196	NYSE	IQI	Tue, Apr 17, 2012	13.82	13.88	13.74	13.76
4195	NYSE	IQI	Mon, Apr 16, 2012	13.84	13.85	13.79	13.85
4194	NYSE	IQI	Fri, Apr 13, 2012	13.84	13.89	13.76	13.77
4193	NYSE	IQI	Thu, Apr 12, 2012	14.05	14.05	13.85	13.86
4192	NYSE	IQI	Wed, Apr 11, 2012	14.02	14.02	13.90	13.98
4191	NYSE	IQI	Tue, Apr 10, 2012	13.97	14.09	13.97	14.06
4190	NYSE	IQI	Mon, Apr 9, 2012	13.95	14.03	13.90	13.99
4189	NYSE	IQI	Thu, Apr 5, 2012	13.85	13.93	13.81	13.93
4188	NYSE	IQI	Wed, Apr 4, 2012	13.80	13.84	13.72	13.80
4187	NYSE	IQI	Tue, Apr 3, 2012	13.85	13.85	13.75	13.80
4186	NYSE	IQI	Mon, Apr 2, 2012	13.93	13.94	13.75	13.84
4185	NYSE	IQI	Fri, Mar 30, 2012	13.91	13.91	13.85	13.90
4184	NYSE	IQI	Thu, Mar 29, 2012	13.83	13.90	13.83	13.84
4183	NYSE	IQI	Wed, Mar 28, 2012	13.86	13.91	13.83	13.88
4182	NYSE	IQI	Tue, Mar 27, 2012	13.58	13.82	13.49	13.80
4181	NYSE	IQI	Mon, Mar 26, 2012	13.68	13.68	13.51	13.65
4180	NYSE	IQI	Fri, Mar 23, 2012	13.66	13.68	13.58	13.63
4179	NYSE	IQI	Thu, Mar 22, 2012	13.49	13.63	13.49	13.63
4178	NYSE	IQI	Wed, Mar 21, 2012	13.54	13.60	13.50	13.51
4177	NYSE	IQI	Tue, Mar 20, 2012	13.29	13.50	13.25	13.43
4176	NYSE	IQI	Mon, Mar 19, 2012	13.16	13.34	13.02	13.28
4175	NYSE	IQI	Fri, Mar 16, 2012	13.46	13.46	12.97	13.21
4174	NYSE	IQI	Thu, Mar 15, 2012	13.81	13.81	13.38	13.45
4173	NYSE	IQI	Wed, Mar 14, 2012	14.17	14.20	13.77	13.80
4172	NYSE	IQI	Tue, Mar 13, 2012	14.30	14.31	14.12	14.17
4171	NYSE	IQI	Mon, Mar 12, 2012	14.31	14.31	14.22	14.25
4170	NYSE	IQI	Fri, Mar 9, 2012	14.34	14.34	14.27	14.33
4169	NYSE	IQI	Thu, Mar 8, 2012	14.29	14.29	14.20	14.25
4168	NYSE	IQI	Wed, Mar 7, 2012	14.25	14.25	14.18	14.21
4167	NYSE	IQI	Tue, Mar 6, 2012	14.22	14.26	14.10	14.18
4166	NYSE	IQI	Mon, Mar 5, 2012	14.35	14.35	14.15	14.24
4165	NYSE	IQI	Fri, Mar 2, 2012	14.37	14.47	14.27	14.30
4164	NYSE	IQI	Thu, Mar 1, 2012	14.16	14.34	14.16	14.34
4163	NYSE	IQI	Wed, Feb 29, 2012	14.07	14.16	14.04	14.16
4162	NYSE	IQI	Tue, Feb 28, 2012	14.03	14.07	14.00	14.07
4161	NYSE	IQI	Mon, Feb 27, 2012	13.93	14.02	13.91	14.02
4160	NYSE	IQI	Fri, Feb 24, 2012	13.86	13.95	13.83	13.95
4159	NYSE	IQI	Thu, Feb 23, 2012	13.83	13.86	13.71	13.83
4158	NYSE	IQI	Wed, Feb 22, 2012	13.81	13.93	13.70	13.82
4157	NYSE	IQI	Tue, Feb 21, 2012	13.61	13.75	13.59	13.74
4156	NYSE	IQI	Fri, Feb 17, 2012	13.60	13.65	13.53	13.61
4155	NYSE	IQI	Thu, Feb 16, 2012	13.74	13.77	13.53	13.57
4154	NYSE	IQI	Wed, Feb 15, 2012	13.79	13.84	13.75	13.80
4153	NYSE	IQI	Tue, Feb 14, 2012	13.90	13.90	13.72	13.75
4152	NYSE	IQI	Mon, Feb 13, 2012	13.89	13.93	13.85	13.91
4151	NYSE	IQI	Fri, Feb 10, 2012	13.93	13.97	13.91	13.94
4150	NYSE	IQI	Thu, Feb 9, 2012	13.94	13.99	13.90	13.95
4149	NYSE	IQI	Wed, Feb 8, 2012	13.87	13.95	13.80	13.95
4148	NYSE	IQI	Tue, Feb 7, 2012	13.89	13.92	13.79	13.86
4147	NYSE	IQI	Mon, Feb 6, 2012	13.96	14.00	13.86	13.90
4146	NYSE	IQI	Fri, Feb 3, 2012	14.03	14.05	13.95	14.02
4145	NYSE	IQI	Thu, Feb 2, 2012	13.91	14.00	13.90	13.99
4144	NYSE	IQI	Wed, Feb 1, 2012	13.98	14.02	13.93	13.96
4143	NYSE	IQI	Tue, Jan 31, 2012	13.96	14.00	13.88	13.91
4142	NYSE	IQI	Mon, Jan 30, 2012	13.84	13.90	13.81	13.88
4141	NYSE	IQI	Fri, Jan 27, 2012	13.82	13.87	13.75	13.87
4140	NYSE	IQI	Thu, Jan 26, 2012	13.58	13.85	13.58	13.85
4139	NYSE	IQI	Wed, Jan 25, 2012	13.53	13.61	13.51	13.59
4138	NYSE	IQI	Tue, Jan 24, 2012	13.57	13.59	13.53	13.55
4137	NYSE	IQI	Mon, Jan 23, 2012	13.54	13.60	13.54	13.59
4136	NYSE	IQI	Fri, Jan 20, 2012	13.60	13.60	13.51	13.56
4135	NYSE	IQI	Thu, Jan 19, 2012	13.60	13.61	13.53	13.55
4134	NYSE	IQI	Wed, Jan 18, 2012	13.57	13.64	13.50	13.53
4133	NYSE	IQI	Tue, Jan 17, 2012	13.68	13.68	13.58	13.59
4132	NYSE	IQI	Fri, Jan 13, 2012	13.65	13.72	13.60	13.68
4131	NYSE	IQI	Thu, Jan 12, 2012	13.65	13.68	13.55	13.66
4130	NYSE	IQI	Wed, Jan 11, 2012	13.71	13.79	13.58	13.65
4129	NYSE	IQI	Tue, Jan 10, 2012	13.76	13.79	13.70	13.75
4128	NYSE	IQI	Mon, Jan 9, 2012	13.73	13.79	13.66	13.79
4127	NYSE	IQI	Fri, Jan 6, 2012	13.52	13.75	13.52	13.74
4126	NYSE	IQI	Thu, Jan 5, 2012	13.58	13.67	13.51	13.53
4125	NYSE	IQI	Wed, Jan 4, 2012	13.53	13.63	13.48	13.63
4124	NYSE	IQI	Tue, Jan 3, 2012	13.53	13.53	13.44	13.52
4123	NYSE	IQI	Fri, Dec 30, 2011	13.38	13.47	13.36	13.44
4122	NYSE	IQI	Thu, Dec 29, 2011	13.33	13.36	13.29	13.29
4121	NYSE	IQI	Wed, Dec 28, 2011	13.35	13.38	13.31	13.38
4120	NYSE	IQI	Tue, Dec 27, 2011	13.32	13.35	13.28	13.35
4119	NYSE	IQI	Fri, Dec 23, 2011	13.30	13.30	13.25	13.28
4118	NYSE	IQI	Thu, Dec 22, 2011	13.30	13.34	13.24	13.30
4117	NYSE	IQI	Wed, Dec 21, 2011	13.33	13.38	13.19	13.22
4116	NYSE	IQI	Tue, Dec 20, 2011	13.29	13.34	13.20	13.26
4115	NYSE	IQI	Mon, Dec 19, 2011	13.38	13.41	13.20	13.23
4114	NYSE	IQI	Fri, Dec 16, 2011	13.35	13.38	13.27	13.31
4113	NYSE	IQI	Thu, Dec 15, 2011	13.36	13.44	13.29	13.30
4112	NYSE	IQI	Wed, Dec 14, 2011	13.33	13.36	13.31	13.36
4111	NYSE	IQI	Tue, Dec 13, 2011	13.34	13.36	13.29	13.33
4110	NYSE	IQI	Mon, Dec 12, 2011	13.33	13.44	13.33	13.37
4109	NYSE	IQI	Fri, Dec 9, 2011	13.38	13.40	13.31	13.39
4108	NYSE	IQI	Thu, Dec 8, 2011	13.35	13.38	13.31	13.38
4107	NYSE	IQI	Wed, Dec 7, 2011	13.26	13.37	13.26	13.34
4106	NYSE	IQI	Tue, Dec 6, 2011	13.21	13.26	13.19	13.26
4105	NYSE	IQI	Mon, Dec 5, 2011	13.13	13.22	13.13	13.16
4104	NYSE	IQI	Fri, Dec 2, 2011	13.26	13.26	13.14	13.17
4103	NYSE	IQI	Thu, Dec 1, 2011	13.16	13.20	13.07	13.14
4102	NYSE	IQI	Wed, Nov 30, 2011	13.15	13.19	13.09	13.11
4101	NYSE	IQI	Tue, Nov 29, 2011	13.16	13.17	13.00	13.03
4100	NYSE	IQI	Mon, Nov 28, 2011	13.17	13.18	13.00	13.11
4099	NYSE	IQI	Fri, Nov 25, 2011	13.04	13.14	13.02	13.14
4098	NYSE	IQI	Wed, Nov 23, 2011	12.90	13.02	12.90	13.02
4097	NYSE	IQI	Tue, Nov 22, 2011	13.00	13.00	12.83	12.98
4096	NYSE	IQI	Mon, Nov 21, 2011	12.97	12.98	12.92	12.98
4095	NYSE	IQI	Fri, Nov 18, 2011	12.89	12.95	12.88	12.95
4094	NYSE	IQI	Thu, Nov 17, 2011	12.92	12.93	12.80	12.87
4093	NYSE	IQI	Wed, Nov 16, 2011	12.85	12.93	12.83	12.90
4092	NYSE	IQI	Tue, Nov 15, 2011	12.95	12.96	12.83	12.89
4091	NYSE	IQI	Mon, Nov 14, 2011	13.02	13.02	12.80	12.91
4090	NYSE	IQI	Fri, Nov 11, 2011	12.87	13.02	12.82	13.02
4089	NYSE	IQI	Thu, Nov 10, 2011	13.17	13.17	12.86	12.92
4088	NYSE	IQI	Wed, Nov 9, 2011	13.10	13.15	13.05	13.07
4087	NYSE	IQI	Tue, Nov 8, 2011	13.07	13.34	13.05	13.10
4086	NYSE	IQI	Mon, Nov 7, 2011	13.05	13.18	13.04	13.05
4085	NYSE	IQI	Fri, Nov 4, 2011	13.03	13.04	12.93	13.00
4084	NYSE	IQI	Thu, Nov 3, 2011	13.05	13.05	12.98	13.03
4083	NYSE	IQI	Wed, Nov 2, 2011	13.07	13.09	12.96	13.00
4082	NYSE	IQI	Tue, Nov 1, 2011	13.03	13.17	12.95	13.02
4081	NYSE	IQI	Mon, Oct 31, 2011	13.01	13.03	12.93	13.01
4080	NYSE	IQI	Fri, Oct 28, 2011	12.93	13.01	12.92	12.98
4079	NYSE	IQI	Thu, Oct 27, 2011	12.99	13.04	12.88	12.92
4078	NYSE	IQI	Wed, Oct 26, 2011	12.86	12.96	12.86	12.96
4077	NYSE	IQI	Tue, Oct 25, 2011	12.90	12.90	12.85	12.90
4076	NYSE	IQI	Mon, Oct 24, 2011	12.85	12.90	12.85	12.90
4075	NYSE	IQI	Fri, Oct 21, 2011	12.81	12.88	12.80	12.85
4074	NYSE	IQI	Thu, Oct 20, 2011	12.72	12.81	12.72	12.81
4073	NYSE	IQI	Wed, Oct 19, 2011	12.71	12.76	12.68	12.76
4072	NYSE	IQI	Tue, Oct 18, 2011	12.77	12.77	12.65	12.71
4071	NYSE	IQI	Mon, Oct 17, 2011	12.70	12.70	12.59	12.67
4070	NYSE	IQI	Fri, Oct 14, 2011	12.60	12.70	12.60	12.70
4069	NYSE	IQI	Thu, Oct 13, 2011	12.54	12.60	12.45	12.60
4068	NYSE	IQI	Wed, Oct 12, 2011	12.54	12.57	12.41	12.53
4067	NYSE	IQI	Tue, Oct 11, 2011	12.50	12.59	12.49	12.56
4066	NYSE	IQI	Mon, Oct 10, 2011	12.53	12.57	12.49	12.56
4065	NYSE	IQI	Fri, Oct 7, 2011	12.50	12.50	12.40	12.47
4064	NYSE	IQI	Thu, Oct 6, 2011	12.75	12.75	12.50	12.51
4063	NYSE	IQI	Wed, Oct 5, 2011	12.69	12.74	12.66	12.70
4062	NYSE	IQI	Tue, Oct 4, 2011	12.81	12.81	12.57	12.67
4061	NYSE	IQI	Mon, Oct 3, 2011	12.87	12.93	12.75	12.78
4060	NYSE	IQI	Fri, Sep 30, 2011	12.79	12.88	12.75	12.83
4059	NYSE	IQI	Thu, Sep 29, 2011	12.75	12.77	12.72	12.76
4058	NYSE	IQI	Wed, Sep 28, 2011	12.73	12.79	12.66	12.70
4057	NYSE	IQI	Tue, Sep 27, 2011	12.66	12.71	12.61	12.70
4056	NYSE	IQI	Mon, Sep 26, 2011	12.56	12.65	12.56	12.62
4055	NYSE	IQI	Fri, Sep 23, 2011	12.58	12.60	12.53	12.60
4054	NYSE	IQI	Thu, Sep 22, 2011	12.51	12.56	12.47	12.56
4053	NYSE	IQI	Wed, Sep 21, 2011	12.51	12.54	12.48	12.53
4052	NYSE	IQI	Tue, Sep 20, 2011	12.51	12.56	12.45	12.46
4051	NYSE	IQI	Mon, Sep 19, 2011	12.43	12.50	12.38	12.49
4050	NYSE	IQI	Fri, Sep 16, 2011	12.44	12.44	12.35	12.41
4049	NYSE	IQI	Thu, Sep 15, 2011	12.44	12.48	12.33	12.42
4048	NYSE	IQI	Wed, Sep 14, 2011	12.55	12.56	12.47	12.47
4047	NYSE	IQI	Tue, Sep 13, 2011	12.49	12.57	12.46	12.52
4046	NYSE	IQI	Mon, Sep 12, 2011	12.37	12.56	12.37	12.51
4045	NYSE	IQI	Fri, Sep 9, 2011	12.48	12.50	12.37	12.46
4044	NYSE	IQI	Thu, Sep 8, 2011	12.52	12.54	12.44	12.45
4043	NYSE	IQI	Wed, Sep 7, 2011	12.38	12.53	12.38	12.50
4042	NYSE	IQI	Tue, Sep 6, 2011	12.32	12.43	12.32	12.35
4041	NYSE	IQI	Fri, Sep 2, 2011	12.55	12.55	12.44	12.44
4040	NYSE	IQI	Thu, Sep 1, 2011	12.59	12.61	12.48	12.57
4039	NYSE	IQI	Wed, Aug 31, 2011	12.50	12.56	12.48	12.54
4038	NYSE	IQI	Tue, Aug 30, 2011	12.37	12.48	12.37	12.47
4037	NYSE	IQI	Mon, Aug 29, 2011	12.36	12.47	12.33	12.46
4036	NYSE	IQI	Fri, Aug 26, 2011	12.34	12.41	12.23	12.27
4035	NYSE	IQI	Thu, Aug 25, 2011	12.31	12.34	12.15	12.29
4034	NYSE	IQI	Wed, Aug 24, 2011	12.34	12.35	12.26	12.34
4033	NYSE	IQI	Tue, Aug 23, 2011	12.18	12.38	12.18	12.38
4032	NYSE	IQI	Mon, Aug 22, 2011	12.34	12.35	12.14	12.27
4031	NYSE	IQI	Fri, Aug 19, 2011	12.20	12.40	12.20	12.29
4030	NYSE	IQI	Thu, Aug 18, 2011	12.33	12.40	12.27	12.35
4029	NYSE	IQI	Wed, Aug 17, 2011	12.42	12.45	12.37	12.40
4028	NYSE	IQI	Tue, Aug 16, 2011	12.34	12.39	12.30	12.38
4027	NYSE	IQI	Mon, Aug 15, 2011	12.16	12.32	12.16	12.28
4026	NYSE	IQI	Fri, Aug 12, 2011	12.01	12.12	11.99	12.12
4025	NYSE	IQI	Thu, Aug 11, 2011	12.05	12.06	11.92	11.99
4024	NYSE	IQI	Wed, Aug 10, 2011	11.68	12.08	11.68	12.07
4023	NYSE	IQI	Tue, Aug 9, 2011	11.63	11.89	11.56	11.85
4022	NYSE	IQI	Mon, Aug 8, 2011	12.05	12.05	11.65	11.67
4021	NYSE	IQI	Fri, Aug 5, 2011	12.20	12.24	12.03	12.18
4020	NYSE	IQI	Thu, Aug 4, 2011	12.22	12.31	12.10	12.20
4019	NYSE	IQI	Wed, Aug 3, 2011	12.14	12.29	12.13	12.23
4018	NYSE	IQI	Tue, Aug 2, 2011	12.08	12.20	12.08	12.12
4017	NYSE	IQI	Mon, Aug 1, 2011	11.96	12.11	11.96	12.08
4016	NYSE	IQI	Fri, Jul 29, 2011	12.06	12.06	11.89	11.92
4015	NYSE	IQI	Thu, Jul 28, 2011	12.08	12.08	11.95	12.02
4014	NYSE	IQI	Wed, Jul 27, 2011	12.14	12.16	11.99	12.00
4013	NYSE	IQI	Tue, Jul 26, 2011	12.25	12.25	12.15	12.16
4012	NYSE	IQI	Mon, Jul 25, 2011	12.28	12.28	12.17	12.19
4011	NYSE	IQI	Fri, Jul 22, 2011	12.29	12.32	12.25	12.29
4010	NYSE	IQI	Thu, Jul 21, 2011	12.25	12.28	12.21	12.26
4009	NYSE	IQI	Wed, Jul 20, 2011	12.14	12.21	12.14	12.20
4008	NYSE	IQI	Tue, Jul 19, 2011	12.06	12.26	12.05	12.17
4007	NYSE	IQI	Mon, Jul 18, 2011	12.18	12.20	12.05	12.10
4006	NYSE	IQI	Fri, Jul 15, 2011	12.27	12.28	12.18	12.18
4005	NYSE	IQI	Thu, Jul 14, 2011	12.40	12.41	12.20	12.27
4004	NYSE	IQI	Wed, Jul 13, 2011	12.49	12.53	12.35	12.40
4003	NYSE	IQI	Tue, Jul 12, 2011	12.46	12.55	12.44	12.52
4002	NYSE	IQI	Mon, Jul 11, 2011	12.37	12.44	12.32	12.44
4001	NYSE	IQI	Fri, Jul 8, 2011	12.36	12.40	12.33	12.40
4000	NYSE	IQI	Thu, Jul 7, 2011	12.40	12.45	12.34	12.35
3999	NYSE	IQI	Wed, Jul 6, 2011	12.33	12.38	12.32	12.37
3998	NYSE	IQI	Tue, Jul 5, 2011	12.25	12.30	12.24	12.28
3997	NYSE	IQI	Fri, Jul 1, 2011	12.27	12.28	12.17	12.25
3996	NYSE	IQI	Thu, Jun 30, 2011	12.32	12.35	12.21	12.23
3995	NYSE	IQI	Wed, Jun 29, 2011	12.65	12.66	12.23	12.30
3994	NYSE	IQI	Tue, Jun 28, 2011	12.68	12.70	12.58	12.60
3993	NYSE	IQI	Mon, Jun 27, 2011	12.59	12.65	12.59	12.65
3992	NYSE	IQI	Fri, Jun 24, 2011	12.60	12.64	12.55	12.64
3991	NYSE	IQI	Thu, Jun 23, 2011	12.56	12.59	12.50	12.59
3990	NYSE	IQI	Wed, Jun 22, 2011	12.46	12.56	12.46	12.54
3989	NYSE	IQI	Tue, Jun 21, 2011	12.35	12.44	12.35	12.44
3988	NYSE	IQI	Mon, Jun 20, 2011	12.20	12.33	12.20	12.31
3987	NYSE	IQI	Fri, Jun 17, 2011	12.30	12.30	12.15	12.19
3986	NYSE	IQI	Thu, Jun 16, 2011	12.20	12.30	12.18	12.30
3985	NYSE	IQI	Wed, Jun 15, 2011	12.17	12.22	12.15	12.15
3984	NYSE	IQI	Tue, Jun 14, 2011	12.07	12.17	12.06	12.17
3983	NYSE	IQI	Mon, Jun 13, 2011	12.12	12.16	12.00	12.07
3982	NYSE	IQI	Fri, Jun 10, 2011	12.28	12.28	12.13	12.13
3981	NYSE	IQI	Thu, Jun 9, 2011	12.34	12.35	12.26	12.30
3980	NYSE	IQI	Wed, Jun 8, 2011	12.47	12.47	12.35	12.35
3979	NYSE	IQI	Tue, Jun 7, 2011	12.42	12.46	12.39	12.45
3978	NYSE	IQI	Mon, Jun 6, 2011	12.35	12.37	12.30	12.37
3977	NYSE	IQI	Fri, Jun 3, 2011	12.30	12.33	12.28	12.32
3976	NYSE	IQI	Thu, Jun 2, 2011	12.30	12.31	12.26	12.31
3975	NYSE	IQI	Wed, Jun 1, 2011	12.20	12.34	12.20	12.31
3974	NYSE	IQI	Tue, May 31, 2011	12.19	12.20	12.14	12.20
3973	NYSE	IQI	Fri, May 27, 2011	12.16	12.21	12.14	12.15
3972	NYSE	IQI	Thu, May 26, 2011	12.08	12.19	12.08	12.17
3971	NYSE	IQI	Wed, May 25, 2011	12.06	12.10	12.06	12.08
3970	NYSE	IQI	Tue, May 24, 2011	12.04	12.09	12.02	12.03
3969	NYSE	IQI	Mon, May 23, 2011	11.99	12.09	11.99	12.05
3968	NYSE	IQI	Fri, May 20, 2011	12.04	12.06	11.99	11.99
3967	NYSE	IQI	Thu, May 19, 2011	12.05	12.05	11.98	11.99
3966	NYSE	IQI	Wed, May 18, 2011	12.02	12.05	12.01	12.05
3965	NYSE	IQI	Tue, May 17, 2011	12.01	12.01	11.98	11.99
3964	NYSE	IQI	Mon, May 16, 2011	11.96	12.02	11.95	11.98
3963	NYSE	IQI	Fri, May 13, 2011	11.95	12.00	11.95	11.96
3962	NYSE	IQI	Thu, May 12, 2011	11.93	11.98	11.91	11.97
3961	NYSE	IQI	Wed, May 11, 2011	11.94	11.98	11.83	11.90
3960	NYSE	IQI	Tue, May 10, 2011	11.99	12.04	11.93	12.04
3959	NYSE	IQI	Mon, May 9, 2011	11.95	12.01	11.92	12.01
3958	NYSE	IQI	Fri, May 6, 2011	11.95	12.03	11.93	11.99
3957	NYSE	IQI	Thu, May 5, 2011	11.94	12.02	11.93	12.01
3956	NYSE	IQI	Wed, May 4, 2011	11.84	11.95	11.82	11.94
3955	NYSE	IQI	Tue, May 3, 2011	11.88	11.90	11.81	11.82
3954	NYSE	IQI	Mon, May 2, 2011	11.90	11.96	11.87	11.90
3953	NYSE	IQI	Fri, Apr 29, 2011	11.91	11.92	11.84	11.92
3952	NYSE	IQI	Thu, Apr 28, 2011	11.83	11.92	11.83	11.92
3951	NYSE	IQI	Wed, Apr 27, 2011	11.82	11.88	11.82	11.87
3950	NYSE	IQI	Tue, Apr 26, 2011	11.83	11.87	11.82	11.83
3949	NYSE	IQI	Mon, Apr 25, 2011	11.84	11.90	11.83	11.84
3948	NYSE	IQI	Thu, Apr 21, 2011	11.92	11.92	11.79	11.80
3947	NYSE	IQI	Wed, Apr 20, 2011	11.90	11.92	11.86	11.92
3946	NYSE	IQI	Tue, Apr 19, 2011	11.85	11.90	11.82	11.84
3945	NYSE	IQI	Mon, Apr 18, 2011	11.77	11.93	11.73	11.91
3944	NYSE	IQI	Fri, Apr 15, 2011	11.73	11.81	11.68	11.76
3943	NYSE	IQI	Thu, Apr 14, 2011	11.63	11.72	11.62	11.72
3942	NYSE	IQI	Wed, Apr 13, 2011	11.80	11.80	11.61	11.63
3941	NYSE	IQI	Tue, Apr 12, 2011	11.78	11.91	11.75	11.82
3940	NYSE	IQI	Mon, Apr 11, 2011	11.95	11.95	11.87	11.87
3939	NYSE	IQI	Fri, Apr 8, 2011	11.93	11.98	11.91	11.94
3938	NYSE	IQI	Thu, Apr 7, 2011	11.99	12.01	11.97	11.99
3937	NYSE	IQI	Wed, Apr 6, 2011	11.97	12.02	11.97	11.98
3936	NYSE	IQI	Tue, Apr 5, 2011	11.94	12.02	11.94	12.02
3935	NYSE	IQI	Mon, Apr 4, 2011	11.94	12.00	11.91	12.00
3934	NYSE	IQI	Fri, Apr 1, 2011	11.92	11.93	11.89	11.92
3933	NYSE	IQI	Thu, Mar 31, 2011	11.95	11.94	11.87	11.94
3932	NYSE	IQI	Wed, Mar 30, 2011	11.84	11.93	11.84	11.93
3931	NYSE	IQI	Tue, Mar 29, 2011	11.85	11.88	11.80	11.87
3930	NYSE	IQI	Mon, Mar 28, 2011	11.77	11.87	11.76	11.81
3929	NYSE	IQI	Fri, Mar 25, 2011	11.87	11.87	11.79	11.79
3928	NYSE	IQI	Thu, Mar 24, 2011	11.80	11.89	11.79	11.85
3927	NYSE	IQI	Wed, Mar 23, 2011	11.75	11.83	11.73	11.83
3926	NYSE	IQI	Tue, Mar 22, 2011	11.84	11.84	11.71	11.73
3925	NYSE	IQI	Mon, Mar 21, 2011	11.80	11.88	11.80	11.88
3924	NYSE	IQI	Fri, Mar 18, 2011	11.80	11.84	11.77	11.82
3923	NYSE	IQI	Thu, Mar 17, 2011	11.74	11.81	11.70	11.80
3922	NYSE	IQI	Wed, Mar 16, 2011	11.60	11.72	11.60	11.71
3921	NYSE	IQI	Tue, Mar 15, 2011	11.60	11.63	11.52	11.60
3920	NYSE	IQI	Mon, Mar 14, 2011	11.77	11.82	11.68	11.68
3919	NYSE	IQI	Fri, Mar 11, 2011	11.81	11.86	11.71	11.84
3918	NYSE	IQI	Thu, Mar 10, 2011	11.86	11.95	11.79	11.90
3917	NYSE	IQI	Wed, Mar 9, 2011	11.80	11.89	11.80	11.86
3916	NYSE	IQI	Tue, Mar 8, 2011	11.74	11.88	11.69	11.88
3915	NYSE	IQI	Mon, Mar 7, 2011	11.72	11.75	11.68	11.71
3914	NYSE	IQI	Fri, Mar 4, 2011	11.82	11.83	11.73	11.74
3913	NYSE	IQI	Thu, Mar 3, 2011	11.82	11.87	11.78	11.87
3912	NYSE	IQI	Wed, Mar 2, 2011	11.88	11.91	11.83	11.85
3911	NYSE	IQI	Tue, Mar 1, 2011	11.84	11.89	11.83	11.87
3910	NYSE	IQI	Mon, Feb 28, 2011	11.85	11.85	11.80	11.81
3909	NYSE	IQI	Fri, Feb 25, 2011	11.84	11.87	11.76	11.77
3908	NYSE	IQI	Thu, Feb 24, 2011	11.72	11.89	11.72	11.89
3907	NYSE	IQI	Wed, Feb 23, 2011	11.60	11.79	11.59	11.74
3906	NYSE	IQI	Tue, Feb 22, 2011	11.84	11.84	11.60	11.64
3905	NYSE	IQI	Fri, Feb 18, 2011	11.84	11.85	11.80	11.85
3904	NYSE	IQI	Thu, Feb 17, 2011	11.74	11.82	11.68	11.82
3903	NYSE	IQI	Wed, Feb 16, 2011	11.67	11.76	11.61	11.70
3902	NYSE	IQI	Tue, Feb 15, 2011	11.61	11.68	11.58	11.62
3901	NYSE	IQI	Mon, Feb 14, 2011	11.77	11.77	11.64	11.64
3900	NYSE	IQI	Fri, Feb 11, 2011	11.74	11.83	11.68	11.76
3899	NYSE	IQI	Thu, Feb 10, 2011	11.83	11.90	11.80	11.82
3898	NYSE	IQI	Wed, Feb 9, 2011	11.97	11.98	11.82	11.91
3897	NYSE	IQI	Tue, Feb 8, 2011	11.97	11.97	11.87	11.95
3896	NYSE	IQI	Mon, Feb 7, 2011	11.94	12.00	11.93	11.94
3895	NYSE	IQI	Fri, Feb 4, 2011	11.93	12.00	11.87	12.00
3894	NYSE	IQI	Thu, Feb 3, 2011	11.97	11.99	11.91	11.91
3893	NYSE	IQI	Wed, Feb 2, 2011	11.83	11.98	11.83	11.97
3892	NYSE	IQI	Tue, Feb 1, 2011	11.84	11.92	11.79	11.88
3891	NYSE	IQI	Mon, Jan 31, 2011	11.90	11.90	11.77	11.81
3890	NYSE	IQI	Fri, Jan 28, 2011	11.98	11.98	11.84	11.85
3889	NYSE	IQI	Thu, Jan 27, 2011	11.99	12.00	11.90	11.98
3888	NYSE	IQI	Wed, Jan 26, 2011	11.97	12.00	11.91	11.99
3887	NYSE	IQI	Tue, Jan 25, 2011	11.82	11.93	11.82	11.92
3886	NYSE	IQI	Mon, Jan 24, 2011	11.75	11.94	11.75	11.92
3885	NYSE	IQI	Fri, Jan 21, 2011	11.65	11.84	11.61	11.84
3884	NYSE	IQI	Thu, Jan 20, 2011	11.29	11.63	11.22	11.63
3883	NYSE	IQI	Wed, Jan 19, 2011	11.42	11.48	11.09	11.28
3882	NYSE	IQI	Tue, Jan 18, 2011	11.09	11.43	11.09	11.42
3881	NYSE	IQI	Fri, Jan 14, 2011	11.42	11.42	11.15	11.19
3880	NYSE	IQI	Thu, Jan 13, 2011	11.47	11.52	11.38	11.52
3879	NYSE	IQI	Wed, Jan 12, 2011	11.54	11.56	11.42	11.56
3878	NYSE	IQI	Tue, Jan 11, 2011	11.66	11.72	11.54	11.64
3877	NYSE	IQI	Mon, Jan 10, 2011	11.90	11.91	11.69	11.69
3876	NYSE	IQI	Fri, Jan 7, 2011	11.90	11.91	11.84	11.88
3875	NYSE	IQI	Thu, Jan 6, 2011	12.06	12.06	11.86	11.86
3874	NYSE	IQI	Wed, Jan 5, 2011	12.04	12.07	11.98	12.06
3873	NYSE	IQI	Tue, Jan 4, 2011	12.04	12.13	11.99	12.05
3872	NYSE	IQI	Mon, Jan 3, 2011	12.24	12.25	12.04	12.05
3871	NYSE	IQI	Fri, Dec 31, 2010	11.78	12.30	11.77	12.30
3870	NYSE	IQI	Thu, Dec 30, 2010	11.63	11.84	11.55	11.83
3869	NYSE	IQI	Wed, Dec 29, 2010	11.52	11.64	11.49	11.64
3868	NYSE	IQI	Tue, Dec 28, 2010	11.58	11.66	11.55	11.59
3867	NYSE	IQI	Mon, Dec 27, 2010	11.70	11.75	11.61	11.63
3866	NYSE	IQI	Thu, Dec 23, 2010	11.80	11.84	11.68	11.70
3865	NYSE	IQI	Wed, Dec 22, 2010	11.63	11.80	11.57	11.79
3864	NYSE	IQI	Tue, Dec 21, 2010	11.61	11.64	11.50	11.63
3863	NYSE	IQI	Mon, Dec 20, 2010	12.09	12.09	11.54	11.61
3862	NYSE	IQI	Fri, Dec 17, 2010	12.05	12.16	11.94	12.10
3861	NYSE	IQI	Thu, Dec 16, 2010	11.62	12.01	11.62	11.99
3860	NYSE	IQI	Wed, Dec 15, 2010	11.46	11.60	11.38	11.58
3859	NYSE	IQI	Tue, Dec 14, 2010	11.40	11.50	11.39	11.50
3858	NYSE	IQI	Mon, Dec 13, 2010	11.60	11.62	11.44	11.52
3857	NYSE	IQI	Fri, Dec 10, 2010	11.62	11.65	11.54	11.65
3856	NYSE	IQI	Thu, Dec 9, 2010	11.87	11.87	11.68	11.70
3855	NYSE	IQI	Wed, Dec 8, 2010	11.83	11.99	11.70	11.82
3854	NYSE	IQI	Tue, Dec 7, 2010	12.13	12.13	11.90	11.92
3853	NYSE	IQI	Mon, Dec 6, 2010	12.27	12.27	12.07	12.20
3852	NYSE	IQI	Fri, Dec 3, 2010	12.40	12.56	12.18	12.19
3851	NYSE	IQI	Thu, Dec 2, 2010	12.37	12.43	12.21	12.42
3850	NYSE	IQI	Wed, Dec 1, 2010	12.71	12.79	12.33	12.39
3849	NYSE	IQI	Tue, Nov 30, 2010	12.59	12.75	12.51	12.69
3848	NYSE	IQI	Mon, Nov 29, 2010	12.52	12.58	12.48	12.58
3847	NYSE	IQI	Fri, Nov 26, 2010	12.48	12.53	12.44	12.50
3846	NYSE	IQI	Wed, Nov 24, 2010	12.53	12.65	12.33	12.46
3845	NYSE	IQI	Tue, Nov 23, 2010	12.50	12.56	12.46	12.56
3844	NYSE	IQI	Mon, Nov 22, 2010	12.22	12.55	12.22	12.55
3843	NYSE	IQI	Fri, Nov 19, 2010	11.98	12.33	11.94	12.32
3842	NYSE	IQI	Thu, Nov 18, 2010	12.23	12.30	11.54	12.11
3841	NYSE	IQI	Wed, Nov 17, 2010	12.14	12.29	12.01	12.28
3840	NYSE	IQI	Tue, Nov 16, 2010	11.93	12.23	11.45	12.21
3839	NYSE	IQI	Mon, Nov 15, 2010	12.54	12.59	11.92	11.96
3838	NYSE	IQI	Fri, Nov 12, 2010	12.32	12.66	12.32	12.59
3837	NYSE	IQI	Thu, Nov 11, 2010	12.82	12.82	12.42	12.66
3836	NYSE	IQI	Wed, Nov 10, 2010	13.12	13.12	12.72	12.87
3835	NYSE	IQI	Tue, Nov 9, 2010	13.22	13.26	13.09	13.11
3834	NYSE	IQI	Mon, Nov 8, 2010	13.34	13.36	13.24	13.24
3833	NYSE	IQI	Fri, Nov 5, 2010	13.40	13.41	13.32	13.35
3832	NYSE	IQI	Thu, Nov 4, 2010	13.37	13.39	13.33	13.38
3831	NYSE	IQI	Wed, Nov 3, 2010	13.31	13.41	13.31	13.40
3830	NYSE	IQI	Tue, Nov 2, 2010	13.34	13.35	13.28	13.35
3829	NYSE	IQI	Mon, Nov 1, 2010	13.34	13.43	13.32	13.34
3828	NYSE	IQI	Fri, Oct 29, 2010	13.34	13.38	13.30	13.37
3827	NYSE	IQI	Thu, Oct 28, 2010	13.35	13.37	13.25	13.29
3826	NYSE	IQI	Wed, Oct 27, 2010	13.39	13.39	13.27	13.29
3825	NYSE	IQI	Tue, Oct 26, 2010	13.46	13.46	13.38	13.38
3824	NYSE	IQI	Mon, Oct 25, 2010	13.50	13.50	13.39	13.43
3823	NYSE	IQI	Fri, Oct 22, 2010	13.39	13.49	13.38	13.49
3822	NYSE	IQI	Thu, Oct 21, 2010	13.41	13.42	13.36	13.40
3821	NYSE	IQI	Wed, Oct 20, 2010	13.34	13.40	13.27	13.40
3820	NYSE	IQI	Tue, Oct 19, 2010	13.39	13.39	13.31	13.39
3819	NYSE	IQI	Mon, Oct 18, 2010	13.36	13.41	13.32	13.40
3818	NYSE	IQI	Fri, Oct 15, 2010	13.39	13.47	13.35	13.40
3817	NYSE	IQI	Thu, Oct 14, 2010	13.33	13.43	13.33	13.36
3816	NYSE	IQI	Wed, Oct 13, 2010	13.44	13.47	13.35	13.39
3815	NYSE	IQI	Tue, Oct 12, 2010	13.45	13.50	13.42	13.47
3814	NYSE	IQI	Mon, Oct 11, 2010	13.48	13.56	13.42	13.49
3813	NYSE	IQI	Fri, Oct 8, 2010	13.52	13.53	13.46	13.53
3812	NYSE	IQI	Thu, Oct 7, 2010	13.55	13.58	13.49	13.49
3811	NYSE	IQI	Wed, Oct 6, 2010	13.65	13.73	13.52	13.58
3810	NYSE	IQI	Tue, Oct 5, 2010	13.83	13.83	13.70	13.70
3809	NYSE	IQI	Mon, Oct 4, 2010	13.90	13.90	13.85	13.85
3808	NYSE	IQI	Fri, Oct 1, 2010	13.85	13.95	13.85	13.93
3807	NYSE	IQI	Thu, Sep 30, 2010	14.00	14.01	13.89	14.00
3806	NYSE	IQI	Wed, Sep 29, 2010	14.02	14.09	13.94	13.95
3805	NYSE	IQI	Tue, Sep 28, 2010	13.90	14.08	13.85	13.98
3804	NYSE	IQI	Mon, Sep 27, 2010	13.90	13.95	13.82	13.86
3803	NYSE	IQI	Fri, Sep 24, 2010	13.73	13.92	13.70	13.86
3802	NYSE	IQI	Thu, Sep 23, 2010	13.70	13.72	13.65	13.70
3801	NYSE	IQI	Wed, Sep 22, 2010	13.70	13.71	13.62	13.69
3800	NYSE	IQI	Tue, Sep 21, 2010	13.66	13.68	13.65	13.67
3799	NYSE	IQI	Mon, Sep 20, 2010	13.55	13.70	13.55	13.65
3798	NYSE	IQI	Fri, Sep 17, 2010	13.49	13.69	13.49	13.62
3797	NYSE	IQI	Thu, Sep 16, 2010	13.66	13.69	13.50	13.50
3796	NYSE	IQI	Wed, Sep 15, 2010	13.89	13.89	13.58	13.58
3795	NYSE	IQI	Tue, Sep 14, 2010	13.93	14.03	13.89	13.96
3794	NYSE	IQI	Mon, Sep 13, 2010	13.91	14.03	13.90	13.97
3793	NYSE	IQI	Fri, Sep 10, 2010	13.85	13.93	13.83	13.87
3792	NYSE	IQI	Thu, Sep 9, 2010	13.85	13.85	13.77	13.81
3791	NYSE	IQI	Wed, Sep 8, 2010	13.94	13.97	13.78	13.79
3790	NYSE	IQI	Tue, Sep 7, 2010	13.87	13.94	13.87	13.91
3789	NYSE	IQI	Fri, Sep 3, 2010	13.95	13.95	13.82	13.91
3788	NYSE	IQI	Thu, Sep 2, 2010	14.07	14.07	13.89	13.89
3787	NYSE	IQI	Wed, Sep 1, 2010	14.08	14.15	14.00	14.00
3786	NYSE	IQI	Tue, Aug 31, 2010	14.00	14.06	13.96	14.02
3785	NYSE	IQI	Mon, Aug 30, 2010	13.95	14.05	13.94	13.95
3784	NYSE	IQI	Fri, Aug 27, 2010	13.89	13.94	13.87	13.94
3783	NYSE	IQI	Thu, Aug 26, 2010	13.84	13.90	13.79	13.88
3782	NYSE	IQI	Wed, Aug 25, 2010	13.77	13.82	13.73	13.78
3781	NYSE	IQI	Tue, Aug 24, 2010	13.68	13.72	13.67	13.72
3780	NYSE	IQI	Mon, Aug 23, 2010	13.70	13.72	13.62	13.67
3779	NYSE	IQI	Fri, Aug 20, 2010	13.61	13.68	13.57	13.68
3778	NYSE	IQI	Thu, Aug 19, 2010	13.66	13.67	13.50	13.57
3777	NYSE	IQI	Wed, Aug 18, 2010	13.68	13.77	13.57	13.65
3776	NYSE	IQI	Tue, Aug 17, 2010	13.60	13.74	13.60	13.68
3775	NYSE	IQI	Mon, Aug 16, 2010	13.63	13.68	13.58	13.66
3774	NYSE	IQI	Fri, Aug 13, 2010	13.51	13.59	13.48	13.57
3773	NYSE	IQI	Thu, Aug 12, 2010	13.42	13.51	13.38	13.46
3772	NYSE	IQI	Wed, Aug 11, 2010	13.43	13.46	13.34	13.39
3771	NYSE	IQI	Tue, Aug 10, 2010	13.48	13.49	13.41	13.47
3770	NYSE	IQI	Mon, Aug 9, 2010	13.47	13.47	13.42	13.47
3769	NYSE	IQI	Fri, Aug 6, 2010	13.37	13.45	13.37	13.43
3768	NYSE	IQI	Thu, Aug 5, 2010	13.35	13.45	13.34	13.44
3767	NYSE	IQI	Wed, Aug 4, 2010	13.25	13.35	13.22	13.35
3766	NYSE	IQI	Tue, Aug 3, 2010	13.23	13.25	13.17	13.21
3765	NYSE	IQI	Mon, Aug 2, 2010	13.11	13.21	13.11	13.21
3764	NYSE	IQI	Fri, Jul 30, 2010	12.94	13.11	12.94	13.11
3763	NYSE	IQI	Thu, Jul 29, 2010	12.99	12.99	12.94	12.98
3762	NYSE	IQI	Wed, Jul 28, 2010	12.98	13.02	12.95	12.99
3761	NYSE	IQI	Tue, Jul 27, 2010	13.01	13.03	12.95	13.03
3760	NYSE	IQI	Mon, Jul 26, 2010	12.97	13.01	12.95	13.01
3759	NYSE	IQI	Fri, Jul 23, 2010	13.03	13.03	12.92	12.92
3758	NYSE	IQI	Thu, Jul 22, 2010	13.02	13.09	12.91	13.00
3757	NYSE	IQI	Wed, Jul 21, 2010	13.05	13.10	13.02	13.07
3756	NYSE	IQI	Tue, Jul 20, 2010	13.02	13.11	13.00	13.08
3755	NYSE	IQI	Mon, Jul 19, 2010	12.92	13.01	12.92	13.01
3754	NYSE	IQI	Fri, Jul 16, 2010	12.89	12.95	12.87	12.92
3753	NYSE	IQI	Thu, Jul 15, 2010	12.80	12.87	12.78	12.87
3752	NYSE	IQI	Wed, Jul 14, 2010	12.79	12.86	12.77	12.79
3751	NYSE	IQI	Tue, Jul 13, 2010	12.75	12.80	12.71	12.79
3750	NYSE	IQI	Mon, Jul 12, 2010	12.70	12.74	12.68	12.72
3749	NYSE	IQI	Fri, Jul 9, 2010	12.75	12.75	12.66	12.75
3748	NYSE	IQI	Thu, Jul 8, 2010	12.74	12.75	12.71	12.74
3747	NYSE	IQI	Wed, Jul 7, 2010	12.68	12.73	12.65	12.73
3746	NYSE	IQI	Tue, Jul 6, 2010	12.70	12.73	12.65	12.66
3745	NYSE	IQI	Fri, Jul 2, 2010	12.65	12.70	12.65	12.70
3744	NYSE	IQI	Thu, Jul 1, 2010	12.68	12.69	12.64	12.69
3743	NYSE	IQI	Wed, Jun 30, 2010	12.65	12.68	12.62	12.68
3742	NYSE	IQI	Tue, Jun 29, 2010	12.62	12.66	12.58	12.62
3741	NYSE	IQI	Mon, Jun 28, 2010	12.58	12.68	12.58	12.66
3740	NYSE	IQI	Fri, Jun 25, 2010	12.54	12.64	12.53	12.62
3739	NYSE	IQI	Thu, Jun 24, 2010	12.50	12.57	12.49	12.54
3738	NYSE	IQI	Wed, Jun 23, 2010	12.63	12.63	12.45	12.57
3737	NYSE	IQI	Tue, Jun 22, 2010	12.78	12.83	12.71	12.72
3736	NYSE	IQI	Mon, Jun 21, 2010	12.79	12.80	12.75	12.78
3735	NYSE	IQI	Fri, Jun 18, 2010	12.80	12.80	12.74	12.77
3734	NYSE	IQI	Thu, Jun 17, 2010	12.72	12.76	12.66	12.76
3733	NYSE	IQI	Wed, Jun 16, 2010	12.77	12.77	12.68	12.70
3732	NYSE	IQI	Tue, Jun 15, 2010	12.82	12.86	12.77	12.78
3731	NYSE	IQI	Mon, Jun 14, 2010	12.78	12.80	12.75	12.80
3730	NYSE	IQI	Fri, Jun 11, 2010	12.74	12.78	12.74	12.77
3729	NYSE	IQI	Thu, Jun 10, 2010	12.73	12.78	12.73	12.75
3728	NYSE	IQI	Wed, Jun 9, 2010	12.75	12.78	12.71	12.75
3727	NYSE	IQI	Tue, Jun 8, 2010	12.73	12.75	12.68	12.75
3726	NYSE	IQI	Mon, Jun 7, 2010	12.66	12.72	12.65	12.71
3725	NYSE	IQI	Fri, Jun 4, 2010	12.69	12.70	12.64	12.65
3724	NYSE	IQI	Thu, Jun 3, 2010	12.69	12.71	12.65	12.70
3723	NYSE	IQI	Wed, Jun 2, 2010	12.66	12.72	12.61	12.64
3722	NYSE	IQI	Tue, Jun 1, 2010	12.65	12.68	12.63	12.66
3721	NYSE	IQI	Fri, May 28, 2010	12.72	12.72	12.64	12.65
3720	NYSE	IQI	Thu, May 27, 2010	12.65	12.71	12.64	12.70
3719	NYSE	IQI	Wed, May 26, 2010	12.69	12.76	12.59	12.59
3718	NYSE	IQI	Tue, May 25, 2010	12.64	12.64	12.51	12.62
3717	NYSE	IQI	Mon, May 24, 2010	12.58	12.67	12.50	12.66
3716	NYSE	IQI	Fri, May 21, 2010	12.50	12.60	12.45	12.53
3715	NYSE	IQI	Thu, May 20, 2010	12.51	12.54	12.37	12.53
3714	NYSE	IQI	Wed, May 19, 2010	12.74	12.74	12.52	12.57
3713	NYSE	IQI	Tue, May 18, 2010	12.78	12.80	12.73	12.80
3712	NYSE	IQI	Mon, May 17, 2010	12.78	12.78	12.69	12.71
3711	NYSE	IQI	Fri, May 14, 2010	12.73	12.79	12.68	12.75
3710	NYSE	IQI	Thu, May 13, 2010	12.70	12.76	12.69	12.73
3709	NYSE	IQI	Wed, May 12, 2010	12.67	12.70	12.64	12.67
3708	NYSE	IQI	Tue, May 11, 2010	12.64	12.67	12.58	12.60
3707	NYSE	IQI	Mon, May 10, 2010	12.68	12.70	12.60	12.60
3706	NYSE	IQI	Fri, May 7, 2010	12.50	12.64	12.33	12.59
3705	NYSE	IQI	Thu, May 6, 2010	12.64	12.64	12.31	12.46
3704	NYSE	IQI	Wed, May 5, 2010	12.65	12.68	12.63	12.66
3703	NYSE	IQI	Tue, May 4, 2010	12.68	12.69	12.62	12.65
3702	NYSE	IQI	Mon, May 3, 2010	12.69	12.69	12.63	12.64
3701	NYSE	IQI	Fri, Apr 30, 2010	12.73	12.73	12.62	12.63
3700	NYSE	IQI	Thu, Apr 29, 2010	12.62	12.75	12.62	12.65
3699	NYSE	IQI	Wed, Apr 28, 2010	12.63	12.69	12.61	12.61
3698	NYSE	IQI	Tue, Apr 27, 2010	12.70	12.70	12.60	12.67
3697	NYSE	IQI	Mon, Apr 26, 2010	12.74	12.75	12.68	12.69
3696	NYSE	IQI	Fri, Apr 23, 2010	12.73	12.75	12.68	12.70
3695	NYSE	IQI	Thu, Apr 22, 2010	12.67	12.74	12.65	12.72
3694	NYSE	IQI	Wed, Apr 21, 2010	12.67	12.73	12.62	12.62
3693	NYSE	IQI	Tue, Apr 20, 2010	12.70	12.72	12.65	12.69
3692	NYSE	IQI	Mon, Apr 19, 2010	12.69	12.71	12.62	12.66
3691	NYSE	IQI	Fri, Apr 16, 2010	12.67	12.68	12.62	12.68
3690	NYSE	IQI	Thu, Apr 15, 2010	12.63	12.67	12.59	12.62
3689	NYSE	IQI	Wed, Apr 14, 2010	12.66	12.69	12.59	12.59
3688	NYSE	IQI	Tue, Apr 13, 2010	12.70	12.70	12.65	12.65
3687	NYSE	IQI	Mon, Apr 12, 2010	12.67	12.71	12.62	12.70
3686	NYSE	IQI	Fri, Apr 9, 2010	12.67	12.67	12.61	12.61
3685	NYSE	IQI	Thu, Apr 8, 2010	12.68	12.68	12.60	12.66
3684	NYSE	IQI	Wed, Apr 7, 2010	12.66	12.68	12.60	12.64
3683	NYSE	IQI	Tue, Apr 6, 2010	12.70	12.73	12.62	12.62
3682	NYSE	IQI	Mon, Apr 5, 2010	12.65	12.71	12.60	12.66
3681	NYSE	IQI	Thu, Apr 1, 2010	12.66	12.68	12.61	12.68
3680	NYSE	IQI	Wed, Mar 31, 2010	12.62	12.65	12.56	12.65
3679	NYSE	IQI	Tue, Mar 30, 2010	12.65	12.69	12.62	12.62
3678	NYSE	IQI	Mon, Mar 29, 2010	12.69	12.73	12.61	12.64
3677	NYSE	IQI	Fri, Mar 26, 2010	12.63	12.70	12.55	12.59
3676	NYSE	IQI	Thu, Mar 25, 2010	12.71	12.79	12.52	12.52
3675	NYSE	IQI	Wed, Mar 24, 2010	12.62	12.66	12.60	12.62
3674	NYSE	IQI	Tue, Mar 23, 2010	12.63	12.65	12.58	12.60
3673	NYSE	IQI	Mon, Mar 22, 2010	12.73	12.73	12.53	12.54
3672	NYSE	IQI	Fri, Mar 19, 2010	12.66	12.74	12.60	12.74
3671	NYSE	IQI	Thu, Mar 18, 2010	12.70	12.70	12.59	12.64
3670	NYSE	IQI	Wed, Mar 17, 2010	12.62	12.67	12.62	12.65
3669	NYSE	IQI	Tue, Mar 16, 2010	12.61	12.68	12.60	12.66
3668	NYSE	IQI	Mon, Mar 15, 2010	12.64	12.65	12.56	12.62
3667	NYSE	IQI	Fri, Mar 12, 2010	12.56	12.65	12.56	12.60
3666	NYSE	IQI	Thu, Mar 11, 2010	12.65	12.69	12.54	12.60
3665	NYSE	IQI	Wed, Mar 10, 2010	12.65	12.69	12.60	12.64
3664	NYSE	IQI	Tue, Mar 9, 2010	12.65	12.69	12.58	12.63
3663	NYSE	IQI	Mon, Mar 8, 2010	12.61	12.64	12.55	12.59
3662	NYSE	IQI	Fri, Mar 5, 2010	12.52	12.61	12.52	12.61
3661	NYSE	IQI	Thu, Mar 4, 2010	12.52	12.52	12.49	12.52
3660	NYSE	IQI	Wed, Mar 3, 2010	12.50	12.51	12.45	12.49
3659	NYSE	IQI	Tue, Mar 2, 2010	12.51	12.51	12.40	12.44
3658	NYSE	IQI	Mon, Mar 1, 2010	12.50	12.53	12.43	12.44
3657	NYSE	IQI	Fri, Feb 26, 2010	12.46	12.51	12.40	12.45
3656	NYSE	IQI	Thu, Feb 25, 2010	12.33	12.49	12.33	12.38
3655	NYSE	IQI	Wed, Feb 24, 2010	12.32	12.34	12.29	12.34
3654	NYSE	IQI	Tue, Feb 23, 2010	12.19	12.31	12.19	12.31
3653	NYSE	IQI	Mon, Feb 22, 2010	12.19	12.19	12.04	12.19
3652	NYSE	IQI	Fri, Feb 19, 2010	12.27	12.29	12.14	12.20
3651	NYSE	IQI	Thu, Feb 18, 2010	12.31	12.31	12.01	12.27
3650	NYSE	IQI	Wed, Feb 17, 2010	12.38	12.42	12.30	12.30
3649	NYSE	IQI	Tue, Feb 16, 2010	12.47	12.51	12.41	12.41
3648	NYSE	IQI	Fri, Feb 12, 2010	12.49	12.49	12.42	12.42
3647	NYSE	IQI	Thu, Feb 11, 2010	12.60	12.60	12.38	12.41
3646	NYSE	IQI	Wed, Feb 10, 2010	12.41	12.45	12.34	12.44
3645	NYSE	IQI	Tue, Feb 9, 2010	12.38	12.43	12.33	12.34
3644	NYSE	IQI	Mon, Feb 8, 2010	12.45	12.45	12.33	12.35
3643	NYSE	IQI	Fri, Feb 5, 2010	12.43	12.51	12.37	12.37
3642	NYSE	IQI	Thu, Feb 4, 2010	12.59	12.59	12.46	12.51
3641	NYSE	IQI	Wed, Feb 3, 2010	12.50	12.60	12.39	12.55
3640	NYSE	IQI	Tue, Feb 2, 2010	12.36	12.44	12.34	12.44
3639	NYSE	IQI	Mon, Feb 1, 2010	12.30	12.35	12.27	12.33
3638	NYSE	IQI	Fri, Jan 29, 2010	12.46	12.46	12.27	12.28
3637	NYSE	IQI	Thu, Jan 28, 2010	12.44	12.63	12.35	12.35
3636	NYSE	IQI	Wed, Jan 27, 2010	12.38	12.45	12.37	12.39
3635	NYSE	IQI	Tue, Jan 26, 2010	12.43	12.45	12.35	12.38
3634	NYSE	IQI	Mon, Jan 25, 2010	12.43	12.43	12.34	12.36
3633	NYSE	IQI	Fri, Jan 22, 2010	12.37	12.42	12.32	12.32
3632	NYSE	IQI	Thu, Jan 21, 2010	12.50	12.50	12.33	12.33
3631	NYSE	IQI	Wed, Jan 20, 2010	12.40	12.53	12.35	12.48
3630	NYSE	IQI	Tue, Jan 19, 2010	12.44	12.53	12.43	12.50
3629	NYSE	IQI	Fri, Jan 15, 2010	12.40	12.40	12.35	12.38
3628	NYSE	IQI	Thu, Jan 14, 2010	12.29	12.39	12.29	12.36
3627	NYSE	IQI	Wed, Jan 13, 2010	12.35	12.35	12.28	12.29
3626	NYSE	IQI	Tue, Jan 12, 2010	12.23	12.43	12.20	12.39
3625	NYSE	IQI	Mon, Jan 11, 2010	12.20	12.23	12.19	12.23
3624	NYSE	IQI	Fri, Jan 8, 2010	12.12	12.24	12.12	12.24
3623	NYSE	IQI	Thu, Jan 7, 2010	12.12	12.23	12.12	12.17
3622	NYSE	IQI	Wed, Jan 6, 2010	12.14	12.21	12.13	12.15
3621	NYSE	IQI	Tue, Jan 5, 2010	12.05	12.18	12.05	12.16
3620	NYSE	IQI	Mon, Jan 4, 2010	12.10	12.14	12.06	12.14
3619	NYSE	IQI	Thu, Dec 31, 2009	12.06	12.16	12.00	12.06
3618	NYSE	IQI	Wed, Dec 30, 2009	12.08	12.10	12.03	12.10
3617	NYSE	IQI	Tue, Dec 29, 2009	12.12	12.23	12.01	12.01
3616	NYSE	IQI	Mon, Dec 28, 2009	12.11	12.20	12.08	12.16
3615	NYSE	IQI	Thu, Dec 24, 2009	12.02	12.05	12.01	12.05
3614	NYSE	IQI	Wed, Dec 23, 2009	11.91	12.01	11.91	11.99
3613	NYSE	IQI	Tue, Dec 22, 2009	12.05	12.05	11.93	11.98
3612	NYSE	IQI	Mon, Dec 21, 2009	12.06	12.06	11.95	11.96
3611	NYSE	IQI	Fri, Dec 18, 2009	12.12	12.13	11.98	12.00
3610	NYSE	IQI	Thu, Dec 17, 2009	12.11	12.20	12.02	12.06
3609	NYSE	IQI	Wed, Dec 16, 2009	12.13	12.22	12.10	12.18
3608	NYSE	IQI	Tue, Dec 15, 2009	12.33	12.33	12.14	12.18
3607	NYSE	IQI	Mon, Dec 14, 2009	12.29	12.30	12.23	12.26
3606	NYSE	IQI	Fri, Dec 11, 2009	12.26	12.29	12.18	12.27
3605	NYSE	IQI	Thu, Dec 10, 2009	12.25	12.25	12.18	12.21
3604	NYSE	IQI	Wed, Dec 9, 2009	12.29	12.29	12.19	12.19
3603	NYSE	IQI	Tue, Dec 8, 2009	12.21	12.29	12.17	12.25
3602	NYSE	IQI	Mon, Dec 7, 2009	12.30	12.33	12.21	12.30
3601	NYSE	IQI	Fri, Dec 4, 2009	12.38	12.41	12.26	12.26
3600	NYSE	IQI	Thu, Dec 3, 2009	12.36	12.36	12.19	12.34
3599	NYSE	IQI	Wed, Dec 2, 2009	12.29	12.31	12.21	12.31
3598	NYSE	IQI	Tue, Dec 1, 2009	12.26	12.42	12.21	12.21
3597	NYSE	IQI	Mon, Nov 30, 2009	12.38	12.38	12.27	12.30
3596	NYSE	IQI	Fri, Nov 27, 2009	12.21	12.39	12.17	12.39
3595	NYSE	IQI	Wed, Nov 25, 2009	12.09	12.25	12.08	12.22
3594	NYSE	IQI	Tue, Nov 24, 2009	12.08	12.10	12.05	12.06
3593	NYSE	IQI	Mon, Nov 23, 2009	12.04	12.08	12.00	12.08
3592	NYSE	IQI	Fri, Nov 20, 2009	12.08	12.12	12.00	12.02
3591	NYSE	IQI	Thu, Nov 19, 2009	12.05	12.09	12.02	12.06
3590	NYSE	IQI	Wed, Nov 18, 2009	12.00	12.12	12.00	12.05
3589	NYSE	IQI	Tue, Nov 17, 2009	12.08	12.08	12.01	12.07
3588	NYSE	IQI	Mon, Nov 16, 2009	12.05	12.07	11.98	12.07
3587	NYSE	IQI	Fri, Nov 13, 2009	12.00	12.03	11.93	12.00
3586	NYSE	IQI	Thu, Nov 12, 2009	11.99	12.00	11.90	11.98
3585	NYSE	IQI	Wed, Nov 11, 2009	11.87	11.99	11.86	11.98
3584	NYSE	IQI	Tue, Nov 10, 2009	11.95	11.95	11.75	11.75
3583	NYSE	IQI	Mon, Nov 9, 2009	11.94	11.95	11.90	11.90
3582	NYSE	IQI	Fri, Nov 6, 2009	11.85	11.95	11.85	11.94
3581	NYSE	IQI	Thu, Nov 5, 2009	11.95	11.95	11.89	11.95
3580	NYSE	IQI	Wed, Nov 4, 2009	12.00	12.00	11.85	11.88
3579	NYSE	IQI	Tue, Nov 3, 2009	11.90	12.03	11.77	12.03
3578	NYSE	IQI	Mon, Nov 2, 2009	11.89	11.90	11.81	11.82
3577	NYSE	IQI	Fri, Oct 30, 2009	11.88	12.03	11.71	11.80
3576	NYSE	IQI	Thu, Oct 29, 2009	11.41	12.02	11.25	11.83
3575	NYSE	IQI	Wed, Oct 28, 2009	11.93	11.96	11.80	11.80
3574	NYSE	IQI	Tue, Oct 27, 2009	11.95	12.01	11.89	11.93
3573	NYSE	IQI	Mon, Oct 26, 2009	11.99	12.01	11.93	11.97
3572	NYSE	IQI	Fri, Oct 23, 2009	11.98	12.00	11.93	11.95
3571	NYSE	IQI	Thu, Oct 22, 2009	11.98	11.98	11.91	11.98
3570	NYSE	IQI	Wed, Oct 21, 2009	11.91	12.00	11.91	11.93
3569	NYSE	IQI	Tue, Oct 20, 2009	11.79	12.03	11.72	12.03
3568	NYSE	IQI	Mon, Oct 19, 2009	11.59	11.76	11.54	11.70
3567	NYSE	IQI	Fri, Oct 16, 2009	11.47	11.70	11.43	11.66
3566	NYSE	IQI	Thu, Oct 15, 2009	11.57	11.69	11.37	11.62
3565	NYSE	IQI	Wed, Oct 14, 2009	12.15	12.20	11.66	11.75
3564	NYSE	IQI	Tue, Oct 13, 2009	11.95	12.20	11.91	12.12
3563	NYSE	IQI	Mon, Oct 12, 2009	12.64	12.64	12.00	12.05
3562	NYSE	IQI	Fri, Oct 9, 2009	12.58	12.65	12.46	12.59
3561	NYSE	IQI	Thu, Oct 8, 2009	12.67	12.70	12.61	12.61
3560	NYSE	IQI	Wed, Oct 7, 2009	12.66	12.74	12.60	12.68
3559	NYSE	IQI	Tue, Oct 6, 2009	12.60	12.70	12.60	12.67
3558	NYSE	IQI	Mon, Oct 5, 2009	12.57	12.64	12.57	12.63
3557	NYSE	IQI	Fri, Oct 2, 2009	12.43	12.60	12.43	12.57
3556	NYSE	IQI	Thu, Oct 1, 2009	12.32	12.47	12.32	12.46
3555	NYSE	IQI	Wed, Sep 30, 2009	12.49	12.49	12.37	12.41
3554	NYSE	IQI	Tue, Sep 29, 2009	12.41	12.47	12.38	12.42
3553	NYSE	IQI	Mon, Sep 28, 2009	12.16	12.44	12.16	12.41
3552	NYSE	IQI	Fri, Sep 25, 2009	12.47	12.47	12.37	12.44
3551	NYSE	IQI	Thu, Sep 24, 2009	12.34	12.48	12.34	12.42
3550	NYSE	IQI	Wed, Sep 23, 2009	12.28	12.36	12.27	12.36
3549	NYSE	IQI	Tue, Sep 22, 2009	12.25	12.28	12.20	12.26
3548	NYSE	IQI	Mon, Sep 21, 2009	12.15	12.26	12.15	12.21
3547	NYSE	IQI	Fri, Sep 18, 2009	12.21	12.23	12.18	12.23
3546	NYSE	IQI	Thu, Sep 17, 2009	12.16	12.22	12.11	12.21
3545	NYSE	IQI	Wed, Sep 16, 2009	12.17	12.22	12.15	12.21
3544	NYSE	IQI	Tue, Sep 15, 2009	12.19	12.23	12.12	12.23
3543	NYSE	IQI	Mon, Sep 14, 2009	12.12	12.24	12.04	12.24
3542	NYSE	IQI	Fri, Sep 11, 2009	11.97	12.07	11.96	12.07
3541	NYSE	IQI	Thu, Sep 10, 2009	11.91	11.99	11.91	11.97
3540	NYSE	IQI	Wed, Sep 9, 2009	11.94	11.97	11.87	11.95
3539	NYSE	IQI	Tue, Sep 8, 2009	11.80	11.98	11.80	11.98
3538	NYSE	IQI	Fri, Sep 4, 2009	11.73	11.80	11.71	11.80
3537	NYSE	IQI	Thu, Sep 3, 2009	11.59	11.76	11.59	11.73
3536	NYSE	IQI	Wed, Sep 2, 2009	11.56	11.59	11.52	11.58
3535	NYSE	IQI	Tue, Sep 1, 2009	11.55	11.66	11.51	11.57
3534	NYSE	IQI	Mon, Aug 31, 2009	11.58	11.58	11.51	11.55
3533	NYSE	IQI	Fri, Aug 28, 2009	11.56	11.57	11.47	11.56
3532	NYSE	IQI	Thu, Aug 27, 2009	11.34	11.54	11.34	11.45
3531	NYSE	IQI	Wed, Aug 26, 2009	11.45	11.55	11.32	11.32
3530	NYSE	IQI	Tue, Aug 25, 2009	11.46	11.52	11.44	11.45
3529	NYSE	IQI	Mon, Aug 24, 2009	11.43	11.44	11.34	11.44
3528	NYSE	IQI	Fri, Aug 21, 2009	11.33	11.42	11.33	11.39
3527	NYSE	IQI	Thu, Aug 20, 2009	11.18	11.30	11.18	11.30
3526	NYSE	IQI	Wed, Aug 19, 2009	11.23	11.30	11.17	11.26
3525	NYSE	IQI	Tue, Aug 18, 2009	11.16	11.32	11.16	11.31
3524	NYSE	IQI	Mon, Aug 17, 2009	11.23	11.23	11.12	11.17
3523	NYSE	IQI	Fri, Aug 14, 2009	11.17	11.21	11.14	11.20
3522	NYSE	IQI	Thu, Aug 13, 2009	11.21	11.21	11.12	11.18
3521	NYSE	IQI	Wed, Aug 12, 2009	11.19	11.22	11.15	11.18
3520	NYSE	IQI	Tue, Aug 11, 2009	11.18	11.19	11.15	11.17
3519	NYSE	IQI	Mon, Aug 10, 2009	11.16	11.24	11.09	11.18
3518	NYSE	IQI	Fri, Aug 7, 2009	11.20	11.25	11.17	11.20
3517	NYSE	IQI	Thu, Aug 6, 2009	11.20	11.25	11.18	11.20
3516	NYSE	IQI	Wed, Aug 5, 2009	11.24	11.25	11.15	11.20
3515	NYSE	IQI	Tue, Aug 4, 2009	11.21	11.25	11.19	11.25
3514	NYSE	IQI	Mon, Aug 3, 2009	11.24	11.25	11.19	11.25
3513	NYSE	IQI	Fri, Jul 31, 2009	11.19	11.20	11.10	11.16
3512	NYSE	IQI	Thu, Jul 30, 2009	11.10	11.22	11.10	11.12
3511	NYSE	IQI	Wed, Jul 29, 2009	11.13	11.18	11.02	11.10
3510	NYSE	IQI	Tue, Jul 28, 2009	11.18	11.18	11.12	11.13
3509	NYSE	IQI	Mon, Jul 27, 2009	11.10	11.18	11.10	11.16
3508	NYSE	IQI	Fri, Jul 24, 2009	11.21	11.31	11.16	11.17
3507	NYSE	IQI	Thu, Jul 23, 2009	11.17	11.22	11.16	11.21
3506	NYSE	IQI	Wed, Jul 22, 2009	11.15	11.18	11.13	11.18
3505	NYSE	IQI	Tue, Jul 21, 2009	11.15	11.23	11.12	11.22
3504	NYSE	IQI	Mon, Jul 20, 2009	11.15	11.19	11.05	11.15
3503	NYSE	IQI	Fri, Jul 17, 2009	11.06	11.14	11.06	11.13
3502	NYSE	IQI	Thu, Jul 16, 2009	11.09	11.18	11.04	11.13
3501	NYSE	IQI	Wed, Jul 15, 2009	11.05	11.15	11.04	11.04
3500	NYSE	IQI	Tue, Jul 14, 2009	10.95	11.05	10.95	11.05
3499	NYSE	IQI	Mon, Jul 13, 2009	10.84	10.98	10.84	10.95
3498	NYSE	IQI	Fri, Jul 10, 2009	10.88	10.94	10.76	10.92
3497	NYSE	IQI	Thu, Jul 9, 2009	10.80	10.90	10.77	10.84
3496	NYSE	IQI	Wed, Jul 8, 2009	10.74	10.80	10.67	10.80
3495	NYSE	IQI	Tue, Jul 7, 2009	10.66	10.80	10.65	10.74
3494	NYSE	IQI	Mon, Jul 6, 2009	10.80	10.80	10.65	10.67
3493	NYSE	IQI	Thu, Jul 2, 2009	10.69	10.80	10.69	10.79
3492	NYSE	IQI	Wed, Jul 1, 2009	10.70	10.86	10.70	10.79
3491	NYSE	IQI	Tue, Jun 30, 2009	10.77	10.82	10.68	10.77
3490	NYSE	IQI	Mon, Jun 29, 2009	10.79	10.85	10.79	10.83
3489	NYSE	IQI	Fri, Jun 26, 2009	10.73	10.86	10.71	10.71
3488	NYSE	IQI	Thu, Jun 25, 2009	10.66	10.94	10.59	10.75
3487	NYSE	IQI	Wed, Jun 24, 2009	10.44	10.67	10.44	10.60
3486	NYSE	IQI	Tue, Jun 23, 2009	10.40	10.57	10.40	10.56
3485	NYSE	IQI	Mon, Jun 22, 2009	10.64	10.65	10.43	10.44
3484	NYSE	IQI	Fri, Jun 19, 2009	10.58	10.67	10.55	10.66
3483	NYSE	IQI	Thu, Jun 18, 2009	10.52	10.65	10.52	10.62
3482	NYSE	IQI	Wed, Jun 17, 2009	10.55	10.60	10.52	10.52
3481	NYSE	IQI	Tue, Jun 16, 2009	10.47	10.66	10.47	10.55
3480	NYSE	IQI	Mon, Jun 15, 2009	10.42	10.53	10.38	10.46
3479	NYSE	IQI	Fri, Jun 12, 2009	10.68	10.74	10.34	10.44
3478	NYSE	IQI	Thu, Jun 11, 2009	10.86	10.90	10.76	10.79
3477	NYSE	IQI	Wed, Jun 10, 2009	10.94	10.98	10.88	10.88
3476	NYSE	IQI	Tue, Jun 9, 2009	11.00	11.01	10.94	11.00
3475	NYSE	IQI	Mon, Jun 8, 2009	11.11	11.11	11.01	11.01
3474	NYSE	IQI	Fri, Jun 5, 2009	11.07	11.14	11.07	11.07
3473	NYSE	IQI	Thu, Jun 4, 2009	11.07	11.10	11.05	11.07
3472	NYSE	IQI	Wed, Jun 3, 2009	11.03	11.13	11.03	11.11
3471	NYSE	IQI	Tue, Jun 2, 2009	11.06	11.12	11.04	11.12
3470	NYSE	IQI	Mon, Jun 1, 2009	11.15	11.17	11.05	11.06
3469	NYSE	IQI	Fri, May 29, 2009	11.13	11.15	11.05	11.15
3468	NYSE	IQI	Thu, May 28, 2009	11.15	11.25	11.01	11.06
3467	NYSE	IQI	Wed, May 27, 2009	11.07	11.19	11.05	11.09
3466	NYSE	IQI	Tue, May 26, 2009	11.07	11.13	11.03	11.13
3465	NYSE	IQI	Fri, May 22, 2009	11.05	11.23	11.02	11.13
3464	NYSE	IQI	Thu, May 21, 2009	11.20	11.20	11.09	11.10
3463	NYSE	IQI	Wed, May 20, 2009	11.28	11.30	11.20	11.20
3462	NYSE	IQI	Tue, May 19, 2009	11.31	11.33	11.28	11.33
3461	NYSE	IQI	Mon, May 18, 2009	11.33	11.33	11.24	11.30
3460	NYSE	IQI	Fri, May 15, 2009	11.23	11.34	11.22	11.28
3459	NYSE	IQI	Thu, May 14, 2009	11.22	11.28	11.20	11.28
3458	NYSE	IQI	Wed, May 13, 2009	11.03	11.16	10.90	11.15
3457	NYSE	IQI	Tue, May 12, 2009	10.95	11.05	10.95	11.05
3456	NYSE	IQI	Mon, May 11, 2009	10.99	11.12	10.88	10.97
3455	NYSE	IQI	Fri, May 8, 2009	10.74	11.30	10.68	10.96
3454	NYSE	IQI	Thu, May 7, 2009	10.80	10.89	10.68	10.78
3453	NYSE	IQI	Wed, May 6, 2009	10.77	10.81	10.77	10.81
3452	NYSE	IQI	Tue, May 5, 2009	10.82	10.84	10.75	10.80
3451	NYSE	IQI	Mon, May 4, 2009	10.78	10.87	10.77	10.84
3450	NYSE	IQI	Fri, May 1, 2009	10.68	10.82	10.68	10.80
3449	NYSE	IQI	Thu, Apr 30, 2009	10.73	10.77	10.69	10.73
3448	NYSE	IQI	Wed, Apr 29, 2009	10.66	10.83	10.66	10.75
3447	NYSE	IQI	Tue, Apr 28, 2009	10.60	10.67	10.60	10.66
3446	NYSE	IQI	Mon, Apr 27, 2009	10.60	10.66	10.57	10.63
3445	NYSE	IQI	Fri, Apr 24, 2009	10.62	10.67	10.53	10.59
3444	NYSE	IQI	Thu, Apr 23, 2009	10.52	10.97	10.52	10.62
3443	NYSE	IQI	Wed, Apr 22, 2009	10.37	10.60	10.37	10.52
3442	NYSE	IQI	Tue, Apr 21, 2009	10.49	10.57	10.46	10.48
3441	NYSE	IQI	Mon, Apr 20, 2009	10.46	10.47	10.39	10.45
3440	NYSE	IQI	Fri, Apr 17, 2009	10.46	10.47	10.32	10.46
3439	NYSE	IQI	Thu, Apr 16, 2009	10.32	10.42	10.32	10.41
3438	NYSE	IQI	Wed, Apr 15, 2009	10.28	10.40	10.27	10.35
3437	NYSE	IQI	Tue, Apr 14, 2009	10.18	10.32	10.16	10.31
3436	NYSE	IQI	Mon, Apr 13, 2009	10.16	10.28	10.16	10.25
3435	NYSE	IQI	Thu, Apr 9, 2009	10.13	10.64	10.13	10.31
3434	NYSE	IQI	Wed, Apr 8, 2009	10.09	10.15	10.08	10.09
3433	NYSE	IQI	Tue, Apr 7, 2009	10.12	10.14	9.94	9.96
3432	NYSE	IQI	Mon, Apr 6, 2009	10.18	10.25	10.12	10.12
3431	NYSE	IQI	Fri, Apr 3, 2009	10.30	10.45	10.17	10.23
3430	NYSE	IQI	Thu, Apr 2, 2009	10.32	10.50	10.32	10.40
3429	NYSE	IQI	Wed, Apr 1, 2009	10.30	10.35	10.28	10.35
3428	NYSE	IQI	Tue, Mar 31, 2009	10.26	10.40	10.25	10.30
3427	NYSE	IQI	Mon, Mar 30, 2009	10.29	10.31	10.25	10.26
3426	NYSE	IQI	Fri, Mar 27, 2009	10.14	10.37	10.14	10.27
3425	NYSE	IQI	Thu, Mar 26, 2009	9.95	10.48	9.94	10.09
3424	NYSE	IQI	Wed, Mar 25, 2009	9.80	9.92	9.79	9.84
3423	NYSE	IQI	Tue, Mar 24, 2009	9.97	9.97	9.75	9.84
3422	NYSE	IQI	Mon, Mar 23, 2009	9.80	10.00	9.80	9.90
3421	NYSE	IQI	Fri, Mar 20, 2009	9.70	9.86	9.70	9.83
3420	NYSE	IQI	Thu, Mar 19, 2009	9.73	9.94	9.69	9.70
3419	NYSE	IQI	Wed, Mar 18, 2009	9.80	9.81	9.59	9.78
3418	NYSE	IQI	Tue, Mar 17, 2009	9.81	9.90	9.61	9.86
3417	NYSE	IQI	Mon, Mar 16, 2009	9.85	9.97	9.81	9.86
3416	NYSE	IQI	Fri, Mar 13, 2009	9.80	9.92	9.80	9.80
3415	NYSE	IQI	Thu, Mar 12, 2009	9.66	9.89	9.66	9.83
3414	NYSE	IQI	Wed, Mar 11, 2009	9.55	9.77	9.55	9.71
3413	NYSE	IQI	Tue, Mar 10, 2009	9.21	9.53	9.21	9.53
3412	NYSE	IQI	Mon, Mar 9, 2009	9.37	9.39	9.25	9.25
3411	NYSE	IQI	Fri, Mar 6, 2009	9.40	9.43	9.22	9.28
3410	NYSE	IQI	Thu, Mar 5, 2009	9.54	9.54	9.30	9.39
3409	NYSE	IQI	Wed, Mar 4, 2009	9.47	9.70	9.47	9.68
3408	NYSE	IQI	Tue, Mar 3, 2009	9.91	9.91	9.46	9.50
3407	NYSE	IQI	Mon, Mar 2, 2009	10.31	10.32	9.85	9.95
3406	NYSE	IQI	Fri, Feb 27, 2009	10.12	10.32	10.10	10.32
3405	NYSE	IQI	Thu, Feb 26, 2009	9.87	10.40	9.84	10.12
3404	NYSE	IQI	Wed, Feb 25, 2009	9.71	9.88	9.63	9.87
3403	NYSE	IQI	Tue, Feb 24, 2009	9.50	9.59	9.17	9.56
3402	NYSE	IQI	Mon, Feb 23, 2009	9.66	9.68	9.27	9.27
3401	NYSE	IQI	Fri, Feb 20, 2009	10.00	10.01	9.46	9.55
3400	NYSE	IQI	Thu, Feb 19, 2009	10.22	10.24	10.00	10.00
3399	NYSE	IQI	Wed, Feb 18, 2009	10.30	10.33	10.08	10.10
3398	NYSE	IQI	Tue, Feb 17, 2009	10.47	10.47	10.21	10.27
3397	NYSE	IQI	Fri, Feb 13, 2009	10.46	10.61	10.45	10.57
3396	NYSE	IQI	Thu, Feb 12, 2009	10.47	10.53	10.45	10.45
3395	NYSE	IQI	Wed, Feb 11, 2009	10.56	10.57	10.46	10.52
3394	NYSE	IQI	Tue, Feb 10, 2009	10.58	10.65	10.49	10.49
3393	NYSE	IQI	Mon, Feb 9, 2009	10.66	10.66	10.54	10.55
3392	NYSE	IQI	Fri, Feb 6, 2009	10.59	10.67	10.43	10.60
3391	NYSE	IQI	Thu, Feb 5, 2009	10.53	10.73	10.53	10.59
3390	NYSE	IQI	Wed, Feb 4, 2009	10.41	10.55	10.41	10.53
3389	NYSE	IQI	Tue, Feb 3, 2009	10.30	10.33	10.22	10.33
3388	NYSE	IQI	Mon, Feb 2, 2009	10.20	10.45	10.10	10.26
3387	NYSE	IQI	Fri, Jan 30, 2009	10.21	10.21	10.10	10.16
3386	NYSE	IQI	Thu, Jan 29, 2009	10.04	10.24	9.96	10.15
3385	NYSE	IQI	Wed, Jan 28, 2009	10.16	10.29	10.16	10.28
3384	NYSE	IQI	Tue, Jan 27, 2009	10.20	10.26	10.13	10.16
3383	NYSE	IQI	Mon, Jan 26, 2009	10.40	10.40	10.19	10.23
3382	NYSE	IQI	Fri, Jan 23, 2009	10.33	10.43	10.18	10.37
3381	NYSE	IQI	Thu, Jan 22, 2009	10.43	10.49	10.35	10.40
3380	NYSE	IQI	Wed, Jan 21, 2009	10.52	10.55	10.43	10.43
3379	NYSE	IQI	Tue, Jan 20, 2009	10.60	10.65	10.50	10.56
3378	NYSE	IQI	Fri, Jan 16, 2009	10.44	10.50	10.37	10.50
3377	NYSE	IQI	Thu, Jan 15, 2009	10.33	10.33	10.25	10.33
3376	NYSE	IQI	Wed, Jan 14, 2009	10.72	10.72	10.28	10.29
3375	NYSE	IQI	Tue, Jan 13, 2009	10.32	10.51	10.26	10.44
3374	NYSE	IQI	Mon, Jan 12, 2009	10.01	10.28	10.01	10.27
3373	NYSE	IQI	Fri, Jan 9, 2009	9.77	10.29	9.76	9.99
3372	NYSE	IQI	Thu, Jan 8, 2009	9.90	9.95	9.79	9.80
3371	NYSE	IQI	Wed, Jan 7, 2009	10.26	10.28	9.86	9.86
3370	NYSE	IQI	Tue, Jan 6, 2009	10.43	10.48	10.17	10.41
3369	NYSE	IQI	Mon, Jan 5, 2009	9.74	9.97	9.74	9.93
3368	NYSE	IQI	Fri, Jan 2, 2009	9.46	9.84	9.45	9.74
3367	NYSE	IQI	Wed, Dec 31, 2008	9.39	9.59	9.05	9.45
3366	NYSE	IQI	Tue, Dec 30, 2008	8.38	9.46	8.38	9.04
3365	NYSE	IQI	Mon, Dec 29, 2008	8.69	8.73	8.34	8.43
3364	NYSE	IQI	Fri, Dec 26, 2008	8.82	8.84	8.56	8.69
3363	NYSE	IQI	Wed, Dec 24, 2008	8.78	9.10	8.48	8.74
3362	NYSE	IQI	Tue, Dec 23, 2008	8.38	8.79	8.32	8.75
3361	NYSE	IQI	Mon, Dec 22, 2008	8.40	8.57	8.28	8.44
3360	NYSE	IQI	Fri, Dec 19, 2008	8.21	8.59	8.21	8.42
3359	NYSE	IQI	Thu, Dec 18, 2008	8.08	8.33	8.06	8.24
3358	NYSE	IQI	Wed, Dec 17, 2008	8.00	8.03	7.79	8.03
3357	NYSE	IQI	Tue, Dec 16, 2008	7.86	7.97	7.72	7.78
3356	NYSE	IQI	Mon, Dec 15, 2008	8.20	8.20	7.70	7.94
3355	NYSE	IQI	Fri, Dec 12, 2008	7.50	7.99	7.44	7.69
3354	NYSE	IQI	Thu, Dec 11, 2008	7.53	7.56	7.50	7.52
3353	NYSE	IQI	Wed, Dec 10, 2008	7.66	7.70	7.57	7.58
3352	NYSE	IQI	Tue, Dec 9, 2008	7.61	7.65	7.46	7.65
3351	NYSE	IQI	Mon, Dec 8, 2008	7.99	7.99	7.74	7.76
3350	NYSE	IQI	Fri, Dec 5, 2008	7.85	8.04	7.74	7.90
3349	NYSE	IQI	Thu, Dec 4, 2008	8.04	8.06	7.86	7.92
3348	NYSE	IQI	Wed, Dec 3, 2008	8.17	8.19	8.09	8.12
3347	NYSE	IQI	Tue, Dec 2, 2008	8.18	8.22	8.15	8.17
3346	NYSE	IQI	Mon, Dec 1, 2008	8.42	8.53	8.21	8.21
3345	NYSE	IQI	Fri, Nov 28, 2008	8.49	8.56	8.32	8.42
3344	NYSE	IQI	Wed, Nov 26, 2008	8.68	8.92	8.42	8.42
3343	NYSE	IQI	Tue, Nov 25, 2008	8.51	8.68	8.51	8.68
3342	NYSE	IQI	Mon, Nov 24, 2008	8.74	8.90	8.42	8.57
3341	NYSE	IQI	Fri, Nov 21, 2008	8.23	8.55	8.19	8.53
3340	NYSE	IQI	Thu, Nov 20, 2008	8.93	8.97	8.41	8.41
3339	NYSE	IQI	Wed, Nov 19, 2008	9.23	9.24	9.06	9.10
3338	NYSE	IQI	Tue, Nov 18, 2008	9.35	9.44	9.25	9.26
3337	NYSE	IQI	Mon, Nov 17, 2008	9.42	9.75	9.24	9.35
3336	NYSE	IQI	Fri, Nov 14, 2008	9.33	9.56	9.33	9.42
3335	NYSE	IQI	Thu, Nov 13, 2008	9.60	9.69	9.17	9.34
3334	NYSE	IQI	Wed, Nov 12, 2008	9.58	9.61	9.31	9.31
3333	NYSE	IQI	Tue, Nov 11, 2008	9.65	9.67	9.58	9.58
3332	NYSE	IQI	Mon, Nov 10, 2008	9.77	9.82	9.72	9.79
3331	NYSE	IQI	Fri, Nov 7, 2008	9.79	9.79	9.72	9.77
3330	NYSE	IQI	Thu, Nov 6, 2008	9.62	9.78	9.62	9.72
3329	NYSE	IQI	Wed, Nov 5, 2008	9.54	9.69	9.54	9.69
3328	NYSE	IQI	Tue, Nov 4, 2008	9.34	9.54	9.33	9.54
3327	NYSE	IQI	Mon, Nov 3, 2008	9.35	9.35	9.21	9.33
3326	NYSE	IQI	Fri, Oct 31, 2008	9.49	9.49	9.16	9.21
3325	NYSE	IQI	Thu, Oct 30, 2008	9.48	9.74	9.40	9.40
3324	NYSE	IQI	Wed, Oct 29, 2008	9.44	9.48	9.20	9.45
3323	NYSE	IQI	Tue, Oct 28, 2008	9.16	9.40	9.16	9.38
3322	NYSE	IQI	Mon, Oct 27, 2008	9.07	9.40	9.07	9.17
3321	NYSE	IQI	Fri, Oct 24, 2008	9.09	9.10	8.90	9.07
3320	NYSE	IQI	Thu, Oct 23, 2008	9.00	9.29	8.95	9.14
3319	NYSE	IQI	Wed, Oct 22, 2008	8.81	8.94	8.55	8.87
3318	NYSE	IQI	Tue, Oct 21, 2008	8.86	8.87	8.73	8.82
3317	NYSE	IQI	Mon, Oct 20, 2008	8.49	8.88	8.49	8.88
3316	NYSE	IQI	Fri, Oct 17, 2008	8.11	8.52	7.92	8.37
3315	NYSE	IQI	Thu, Oct 16, 2008	8.00	8.02	7.85	8.02
3314	NYSE	IQI	Wed, Oct 15, 2008	8.27	8.27	7.90	7.90
3313	NYSE	IQI	Tue, Oct 14, 2008	8.32	9.00	8.10	8.42
3312	NYSE	IQI	Mon, Oct 13, 2008	7.45	8.18	7.32	8.18
3311	NYSE	IQI	Fri, Oct 10, 2008	7.00	7.19	6.46	6.86
3310	NYSE	IQI	Thu, Oct 9, 2008	8.66	8.66	7.23	7.60
3309	NYSE	IQI	Wed, Oct 8, 2008	8.76	9.06	8.21	8.62
3308	NYSE	IQI	Tue, Oct 7, 2008	9.55	9.57	9.01	9.15
3307	NYSE	IQI	Mon, Oct 6, 2008	9.34	9.53	9.32	9.43
3306	NYSE	IQI	Fri, Oct 3, 2008	9.95	10.05	9.85	9.86
3305	NYSE	IQI	Thu, Oct 2, 2008	9.90	9.94	9.70	9.94
3304	NYSE	IQI	Wed, Oct 1, 2008	9.55	9.80	9.48	9.80
3303	NYSE	IQI	Tue, Sep 30, 2008	9.54	9.64	9.43	9.57
3302	NYSE	IQI	Mon, Sep 29, 2008	10.32	10.32	9.37	9.59
3301	NYSE	IQI	Fri, Sep 26, 2008	10.60	10.67	10.17	10.32
3300	NYSE	IQI	Thu, Sep 25, 2008	10.47	10.98	10.47	10.67
3299	NYSE	IQI	Wed, Sep 24, 2008	10.69	10.69	10.30	10.47
3298	NYSE	IQI	Tue, Sep 23, 2008	10.60	10.68	10.21	10.57
3297	NYSE	IQI	Mon, Sep 22, 2008	10.79	10.92	10.55	10.57
3296	NYSE	IQI	Fri, Sep 19, 2008	10.87	10.97	10.78	10.90
3295	NYSE	IQI	Thu, Sep 18, 2008	10.53	10.79	10.35	10.35
3294	NYSE	IQI	Wed, Sep 17, 2008	11.11	11.26	10.91	10.91
3293	NYSE	IQI	Tue, Sep 16, 2008	11.35	11.42	11.00	11.25
3292	NYSE	IQI	Mon, Sep 15, 2008	11.47	11.52	11.45	11.50
3291	NYSE	IQI	Fri, Sep 12, 2008	11.66	11.66	11.55	11.58
3290	NYSE	IQI	Thu, Sep 11, 2008	11.72	11.73	11.62	11.62
3289	NYSE	IQI	Wed, Sep 10, 2008	11.85	11.85	11.76	11.76
3288	NYSE	IQI	Tue, Sep 9, 2008	11.82	11.87	11.82	11.87
3287	NYSE	IQI	Mon, Sep 8, 2008	11.80	11.87	11.79	11.87
3286	NYSE	IQI	Fri, Sep 5, 2008	11.74	11.82	11.74	11.82
3285	NYSE	IQI	Thu, Sep 4, 2008	11.79	11.83	11.77	11.81
3284	NYSE	IQI	Wed, Sep 3, 2008	11.79	11.84	11.79	11.84
3283	NYSE	IQI	Tue, Sep 2, 2008	11.87	11.89	11.80	11.81
3282	NYSE	IQI	Fri, Aug 29, 2008	11.78	11.87	11.78	11.82
3281	NYSE	IQI	Thu, Aug 28, 2008	11.80	11.88	11.80	11.88
3280	NYSE	IQI	Wed, Aug 27, 2008	11.84	11.85	11.76	11.84
3279	NYSE	IQI	Tue, Aug 26, 2008	11.78	11.82	11.71	11.82
3278	NYSE	IQI	Mon, Aug 25, 2008	11.74	11.75	11.67	11.75
3277	NYSE	IQI	Fri, Aug 22, 2008	11.69	11.81	11.65	11.66
3276	NYSE	IQI	Thu, Aug 21, 2008	11.78	11.79	11.69	11.70
3275	NYSE	IQI	Wed, Aug 20, 2008	11.74	11.77	11.70	11.75
3274	NYSE	IQI	Tue, Aug 19, 2008	11.77	11.77	11.70	11.73
3273	NYSE	IQI	Mon, Aug 18, 2008	11.82	11.82	11.77	11.77
3272	NYSE	IQI	Fri, Aug 15, 2008	11.81	11.84	11.80	11.80
3271	NYSE	IQI	Thu, Aug 14, 2008	11.83	11.85	11.80	11.81
3270	NYSE	IQI	Wed, Aug 13, 2008	11.79	11.85	11.79	11.83
3269	NYSE	IQI	Tue, Aug 12, 2008	11.84	11.84	11.80	11.81
3268	NYSE	IQI	Mon, Aug 11, 2008	11.83	11.84	11.77	11.81
3267	NYSE	IQI	Fri, Aug 8, 2008	11.71	11.83	11.70	11.83
3266	NYSE	IQI	Thu, Aug 7, 2008	11.82	11.82	11.70	11.72
3265	NYSE	IQI	Wed, Aug 6, 2008	11.79	11.85	11.74	11.82
3264	NYSE	IQI	Tue, Aug 5, 2008	11.86	11.86	11.76	11.83
3263	NYSE	IQI	Mon, Aug 4, 2008	11.82	11.90	11.71	11.82
3262	NYSE	IQI	Fri, Aug 1, 2008	11.82	11.82	11.77	11.81
3261	NYSE	IQI	Thu, Jul 31, 2008	11.78	11.89	11.77	11.77
3260	NYSE	IQI	Wed, Jul 30, 2008	11.82	11.82	11.76	11.76
3259	NYSE	IQI	Tue, Jul 29, 2008	11.81	11.83	11.76	11.80
3258	NYSE	IQI	Mon, Jul 28, 2008	11.79	11.83	11.73	11.79
3257	NYSE	IQI	Fri, Jul 25, 2008	11.75	11.86	11.38	11.75
3256	NYSE	IQI	Thu, Jul 24, 2008	11.81	11.81	11.73	11.74
3255	NYSE	IQI	Wed, Jul 23, 2008	11.87	11.87	11.75	11.77
3254	NYSE	IQI	Tue, Jul 22, 2008	11.86	11.89	11.79	11.82
3253	NYSE	IQI	Mon, Jul 21, 2008	11.90	11.90	11.79	11.86
3252	NYSE	IQI	Fri, Jul 18, 2008	11.92	11.98	11.85	11.90
3251	NYSE	IQI	Thu, Jul 17, 2008	11.95	11.97	11.87	11.97
3250	NYSE	IQI	Wed, Jul 16, 2008	11.86	11.96	11.78	11.86
3249	NYSE	IQI	Tue, Jul 15, 2008	11.98	11.98	11.85	11.95
3248	NYSE	IQI	Mon, Jul 14, 2008	12.15	12.17	11.95	11.96
3247	NYSE	IQI	Fri, Jul 11, 2008	12.25	12.25	12.15	12.16
3246	NYSE	IQI	Thu, Jul 10, 2008	12.33	12.35	12.22	12.26
3245	NYSE	IQI	Wed, Jul 9, 2008	12.21	12.30	12.17	12.26
3244	NYSE	IQI	Tue, Jul 8, 2008	12.17	12.21	12.13	12.21
3243	NYSE	IQI	Mon, Jul 7, 2008	12.15	12.21	12.09	12.18
3242	NYSE	IQI	Thu, Jul 3, 2008	12.13	12.16	12.12	12.13
3241	NYSE	IQI	Wed, Jul 2, 2008	12.10	12.17	12.08	12.15
3240	NYSE	IQI	Tue, Jul 1, 2008	11.98	12.13	11.98	12.10
3239	NYSE	IQI	Mon, Jun 30, 2008	12.10	12.12	12.00	12.00
3238	NYSE	IQI	Fri, Jun 27, 2008	12.06	12.08	12.01	12.03
3237	NYSE	IQI	Thu, Jun 26, 2008	12.09	12.53	11.99	11.99
3236	NYSE	IQI	Wed, Jun 25, 2008	12.03	12.14	12.02	12.10
3235	NYSE	IQI	Tue, Jun 24, 2008	12.07	12.16	11.97	12.04
3234	NYSE	IQI	Mon, Jun 23, 2008	12.17	12.41	11.98	12.01
3233	NYSE	IQI	Fri, Jun 20, 2008	12.31	12.33	12.16	12.23
3232	NYSE	IQI	Thu, Jun 19, 2008	12.38	12.38	12.29	12.33
3231	NYSE	IQI	Wed, Jun 18, 2008	12.45	12.45	12.33	12.36
3230	NYSE	IQI	Tue, Jun 17, 2008	12.50	12.50	12.45	12.49
3229	NYSE	IQI	Mon, Jun 16, 2008	12.46	12.51	12.46	12.50
3228	NYSE	IQI	Fri, Jun 13, 2008	12.40	12.44	12.37	12.43
3227	NYSE	IQI	Thu, Jun 12, 2008	12.48	12.48	12.35	12.37
3226	NYSE	IQI	Wed, Jun 11, 2008	12.61	12.65	12.48	12.49
3225	NYSE	IQI	Tue, Jun 10, 2008	12.62	12.67	12.59	12.61
3224	NYSE	IQI	Mon, Jun 9, 2008	12.64	12.72	12.61	12.67
3223	NYSE	IQI	Fri, Jun 6, 2008	12.65	12.74	12.64	12.64
3222	NYSE	IQI	Thu, Jun 5, 2008	12.69	12.70	12.62	12.69
3221	NYSE	IQI	Wed, Jun 4, 2008	12.71	12.73	12.65	12.69
3220	NYSE	IQI	Tue, Jun 3, 2008	12.71	12.78	12.70	12.74
3219	NYSE	IQI	Mon, Jun 2, 2008	12.74	12.75	12.69	12.71
3218	NYSE	IQI	Fri, May 30, 2008	12.74	12.75	12.70	12.72
3217	NYSE	IQI	Thu, May 29, 2008	12.71	12.98	12.68	12.75
3216	NYSE	IQI	Wed, May 28, 2008	12.70	12.72	12.65	12.71
3215	NYSE	IQI	Tue, May 27, 2008	12.65	12.69	12.61	12.66
3214	NYSE	IQI	Fri, May 23, 2008	12.65	12.65	12.58	12.61
3213	NYSE	IQI	Thu, May 22, 2008	12.69	12.69	12.61	12.65
3212	NYSE	IQI	Wed, May 21, 2008	12.69	12.70	12.62	12.68
3211	NYSE	IQI	Tue, May 20, 2008	12.71	12.74	12.59	12.73
3210	NYSE	IQI	Mon, May 19, 2008	12.65	12.71	12.65	12.70
3209	NYSE	IQI	Fri, May 16, 2008	12.68	12.68	12.63	12.64
3208	NYSE	IQI	Thu, May 15, 2008	12.65	12.67	12.60	12.63
3207	NYSE	IQI	Wed, May 14, 2008	12.63	12.65	12.61	12.64
3206	NYSE	IQI	Tue, May 13, 2008	12.63	12.64	12.58	12.64
3205	NYSE	IQI	Mon, May 12, 2008	12.61	12.62	12.58	12.60
3204	NYSE	IQI	Fri, May 9, 2008	12.58	12.60	12.53	12.60
3203	NYSE	IQI	Thu, May 8, 2008	12.55	12.58	12.51	12.55
3202	NYSE	IQI	Wed, May 7, 2008	12.60	12.60	12.52	12.55
3201	NYSE	IQI	Tue, May 6, 2008	12.64	12.64	12.55	12.61
3200	NYSE	IQI	Mon, May 5, 2008	12.69	12.69	12.55	12.61
3199	NYSE	IQI	Fri, May 2, 2008	12.69	12.70	12.61	12.62
3198	NYSE	IQI	Thu, May 1, 2008	12.68	12.73	12.65	12.69
3197	NYSE	IQI	Wed, Apr 30, 2008	12.64	12.66	12.60	12.62
3196	NYSE	IQI	Tue, Apr 29, 2008	12.61	12.68	12.57	12.61
3195	NYSE	IQI	Mon, Apr 28, 2008	12.63	12.68	12.60	12.65
3194	NYSE	IQI	Fri, Apr 25, 2008	12.73	12.73	12.59	12.63
3193	NYSE	IQI	Thu, Apr 24, 2008	12.67	12.84	12.67	12.69
3192	NYSE	IQI	Wed, Apr 23, 2008	12.67	12.73	12.61	12.71
3191	NYSE	IQI	Tue, Apr 22, 2008	12.67	12.68	12.56	12.67
3190	NYSE	IQI	Mon, Apr 21, 2008	12.62	12.65	12.56	12.64
3189	NYSE	IQI	Fri, Apr 18, 2008	12.66	12.69	12.54	12.56
3188	NYSE	IQI	Thu, Apr 17, 2008	12.53	12.63	12.53	12.63
3187	NYSE	IQI	Wed, Apr 16, 2008	12.51	12.61	12.47	12.60
3186	NYSE	IQI	Tue, Apr 15, 2008	12.58	12.59	12.49	12.59
3185	NYSE	IQI	Mon, Apr 14, 2008	12.67	12.71	12.58	12.63
3184	NYSE	IQI	Fri, Apr 11, 2008	12.58	12.69	12.56	12.67
3183	NYSE	IQI	Thu, Apr 10, 2008	12.47	12.59	12.47	12.59
3182	NYSE	IQI	Wed, Apr 9, 2008	12.39	12.43	12.33	12.43
3181	NYSE	IQI	Tue, Apr 8, 2008	12.47	12.49	12.33	12.33
3180	NYSE	IQI	Mon, Apr 7, 2008	12.40	12.47	12.40	12.47
3179	NYSE	IQI	Fri, Apr 4, 2008	12.34	12.39	12.30	12.39
3178	NYSE	IQI	Thu, Apr 3, 2008	12.24	12.30	12.22	12.30
3177	NYSE	IQI	Wed, Apr 2, 2008	12.25	12.27	12.25	12.27
3176	NYSE	IQI	Tue, Apr 1, 2008	12.31	12.34	12.26	12.31
3175	NYSE	IQI	Mon, Mar 31, 2008	12.29	12.39	12.23	12.26
3174	NYSE	IQI	Fri, Mar 28, 2008	12.30	12.31	12.27	12.29
3173	NYSE	IQI	Thu, Mar 27, 2008	12.29	12.33	12.26	12.28
3172	NYSE	IQI	Wed, Mar 26, 2008	12.12	12.28	12.11	12.27
3171	NYSE	IQI	Tue, Mar 25, 2008	12.05	12.15	11.97	12.14
3170	NYSE	IQI	Mon, Mar 24, 2008	11.96	12.00	11.85	11.98
3169	NYSE	IQI	Thu, Mar 20, 2008	11.95	11.95	11.83	11.90
3168	NYSE	IQI	Wed, Mar 19, 2008	11.95	12.15	11.86	11.87
3167	NYSE	IQI	Tue, Mar 18, 2008	11.71	11.97	11.71	11.85
3166	NYSE	IQI	Mon, Mar 17, 2008	12.09	12.11	11.65	11.77
3165	NYSE	IQI	Fri, Mar 14, 2008	12.07	12.10	12.00	12.01
3164	NYSE	IQI	Thu, Mar 13, 2008	12.16	12.19	12.03	12.14
3163	NYSE	IQI	Wed, Mar 12, 2008	12.21	12.30	12.15	12.15
3162	NYSE	IQI	Tue, Mar 11, 2008	12.27	12.37	12.21	12.21
3161	NYSE	IQI	Mon, Mar 10, 2008	12.34	12.37	12.23	12.23
3160	NYSE	IQI	Fri, Mar 7, 2008	12.32	12.46	12.26	12.27
3159	NYSE	IQI	Thu, Mar 6, 2008	12.55	12.58	12.28	12.30
3158	NYSE	IQI	Wed, Mar 5, 2008	12.53	12.57	12.42	12.48
3157	NYSE	IQI	Tue, Mar 4, 2008	12.37	12.52	12.36	12.40
3156	NYSE	IQI	Mon, Mar 3, 2008	12.08	12.42	12.08	12.32
3155	NYSE	IQI	Fri, Feb 29, 2008	12.45	12.45	12.13	12.20
3154	NYSE	IQI	Thu, Feb 28, 2008	12.68	12.69	12.42	12.48
3153	NYSE	IQI	Wed, Feb 27, 2008	12.70	12.80	12.62	12.69
3152	NYSE	IQI	Tue, Feb 26, 2008	12.67	12.74	12.65	12.70
3151	NYSE	IQI	Mon, Feb 25, 2008	12.59	12.77	12.59	12.71
3150	NYSE	IQI	Fri, Feb 22, 2008	12.76	12.76	12.41	12.55
3149	NYSE	IQI	Thu, Feb 21, 2008	12.83	12.98	12.74	12.74
3148	NYSE	IQI	Wed, Feb 20, 2008	12.86	12.89	12.77	12.83
3147	NYSE	IQI	Tue, Feb 19, 2008	12.77	12.93	12.77	12.85
3146	NYSE	IQI	Fri, Feb 15, 2008	12.81	12.81	12.41	12.71
3145	NYSE	IQI	Thu, Feb 14, 2008	13.14	13.14	12.70	12.70
3144	NYSE	IQI	Wed, Feb 13, 2008	13.48	13.52	13.25	13.26
3143	NYSE	IQI	Tue, Feb 12, 2008	13.40	13.53	13.40	13.45
3142	NYSE	IQI	Mon, Feb 11, 2008	13.34	13.43	13.32	13.41
3141	NYSE	IQI	Fri, Feb 8, 2008	13.30	13.36	13.30	13.36
3140	NYSE	IQI	Thu, Feb 7, 2008	13.30	13.38	13.30	13.35
3139	NYSE	IQI	Wed, Feb 6, 2008	13.38	13.38	13.27	13.28
3138	NYSE	IQI	Tue, Feb 5, 2008	13.40	13.46	13.37	13.41
3137	NYSE	IQI	Mon, Feb 4, 2008	13.43	13.44	13.34	13.36
3136	NYSE	IQI	Fri, Feb 1, 2008	13.36	13.44	13.36	13.40
3135	NYSE	IQI	Thu, Jan 31, 2008	13.39	13.40	13.36	13.37
3134	NYSE	IQI	Wed, Jan 30, 2008	13.25	13.38	13.21	13.33
3133	NYSE	IQI	Tue, Jan 29, 2008	13.36	13.39	13.10	13.25
3132	NYSE	IQI	Mon, Jan 28, 2008	13.35	13.40	13.27	13.27
3131	NYSE	IQI	Fri, Jan 25, 2008	13.39	13.40	13.28	13.31
3130	NYSE	IQI	Thu, Jan 24, 2008	13.26	13.58	13.26	13.35
3129	NYSE	IQI	Wed, Jan 23, 2008	13.19	13.41	13.11	13.28
3128	NYSE	IQI	Tue, Jan 22, 2008	12.97	13.17	12.97	13.17
3127	NYSE	IQI	Fri, Jan 18, 2008	13.29	13.30	12.96	12.96
3126	NYSE	IQI	Thu, Jan 17, 2008	13.28	13.37	13.23	13.23
3125	NYSE	IQI	Wed, Jan 16, 2008	13.18	13.37	13.17	13.32
3124	NYSE	IQI	Tue, Jan 15, 2008	13.19	13.20	13.17	13.19
3123	NYSE	IQI	Mon, Jan 14, 2008	13.14	13.18	13.10	13.16
3122	NYSE	IQI	Fri, Jan 11, 2008	13.03	13.14	13.00	13.10
3121	NYSE	IQI	Thu, Jan 10, 2008	13.11	13.16	13.03	13.09
3120	NYSE	IQI	Wed, Jan 9, 2008	13.07	13.12	13.06	13.10
3119	NYSE	IQI	Tue, Jan 8, 2008	13.10	13.20	13.07	13.18
3118	NYSE	IQI	Mon, Jan 7, 2008	13.04	13.09	12.93	13.09
3117	NYSE	IQI	Fri, Jan 4, 2008	12.81	13.03	12.81	13.03
3116	NYSE	IQI	Thu, Jan 3, 2008	12.75	12.90	12.75	12.87
3115	NYSE	IQI	Wed, Jan 2, 2008	12.59	12.73	12.58	12.70
3114	NYSE	IQI	Mon, Dec 31, 2007	12.59	12.65	12.50	12.59
3113	NYSE	IQI	Fri, Dec 28, 2007	12.45	12.59	12.45	12.59
3112	NYSE	IQI	Thu, Dec 27, 2007	12.40	12.49	12.37	12.43
3111	NYSE	IQI	Wed, Dec 26, 2007	12.36	12.40	12.34	12.39
3110	NYSE	IQI	Mon, Dec 24, 2007	12.26	12.37	12.26	12.36
3109	NYSE	IQI	Fri, Dec 21, 2007	12.35	12.35	12.25	12.25
3108	NYSE	IQI	Thu, Dec 20, 2007	12.37	12.44	12.28	12.36
3107	NYSE	IQI	Wed, Dec 19, 2007	12.32	12.39	12.30	12.35
3106	NYSE	IQI	Tue, Dec 18, 2007	12.45	12.46	12.32	12.37
3105	NYSE	IQI	Mon, Dec 17, 2007	12.31	12.42	12.31	12.42
3104	NYSE	IQI	Fri, Dec 14, 2007	12.46	12.46	12.37	12.40
3103	NYSE	IQI	Thu, Dec 13, 2007	12.46	12.55	12.37	12.41
3102	NYSE	IQI	Wed, Dec 12, 2007	12.55	12.58	12.53	12.58
3101	NYSE	IQI	Tue, Dec 11, 2007	12.50	12.54	12.46	12.54
3100	NYSE	IQI	Mon, Dec 10, 2007	12.55	12.55	12.48	12.54
3099	NYSE	IQI	Fri, Dec 7, 2007	12.49	12.55	12.46	12.47
3098	NYSE	IQI	Thu, Dec 6, 2007	12.49	12.58	12.49	12.51
3097	NYSE	IQI	Wed, Dec 5, 2007	12.57	12.60	12.51	12.56
3096	NYSE	IQI	Tue, Dec 4, 2007	12.51	12.60	12.51	12.60
3095	NYSE	IQI	Mon, Dec 3, 2007	12.47	12.59	12.43	12.57
3094	NYSE	IQI	Fri, Nov 30, 2007	12.46	12.56	12.39	12.52
3093	NYSE	IQI	Thu, Nov 29, 2007	12.49	12.49	12.39	12.45
3092	NYSE	IQI	Wed, Nov 28, 2007	12.36	12.50	12.36	12.44
3091	NYSE	IQI	Tue, Nov 27, 2007	12.38	12.52	12.35	12.39
3090	NYSE	IQI	Mon, Nov 26, 2007	12.45	12.48	12.33	12.48
3089	NYSE	IQI	Fri, Nov 23, 2007	12.34	12.42	12.31	12.40
3088	NYSE	IQI	Wed, Nov 21, 2007	12.31	12.41	12.27	12.33
3087	NYSE	IQI	Tue, Nov 20, 2007	12.27	12.36	12.26	12.33
3086	NYSE	IQI	Mon, Nov 19, 2007	12.16	12.23	12.15	12.22
3085	NYSE	IQI	Fri, Nov 16, 2007	12.31	12.31	12.15	12.15
3084	NYSE	IQI	Thu, Nov 15, 2007	12.32	12.36	12.15	12.21
3083	NYSE	IQI	Wed, Nov 14, 2007	12.27	12.39	12.26	12.37
3082	NYSE	IQI	Tue, Nov 13, 2007	12.32	12.38	12.27	12.35
3081	NYSE	IQI	Mon, Nov 12, 2007	12.42	12.42	12.34	12.37
3080	NYSE	IQI	Fri, Nov 9, 2007	12.48	12.48	12.43	12.46
3079	NYSE	IQI	Thu, Nov 8, 2007	12.65	12.65	12.45	12.56
3078	NYSE	IQI	Wed, Nov 7, 2007	12.70	12.70	12.60	12.65
3077	NYSE	IQI	Tue, Nov 6, 2007	12.82	12.82	12.72	12.74
3076	NYSE	IQI	Mon, Nov 5, 2007	12.93	12.93	12.75	12.76
3075	NYSE	IQI	Fri, Nov 2, 2007	12.87	12.93	12.84	12.92
3074	NYSE	IQI	Thu, Nov 1, 2007	12.92	12.92	12.82	12.88
3073	NYSE	IQI	Wed, Oct 31, 2007	12.83	12.91	12.81	12.90
3072	NYSE	IQI	Tue, Oct 30, 2007	12.83	12.92	12.81	12.91
3071	NYSE	IQI	Mon, Oct 29, 2007	12.79	12.93	12.74	12.90
3070	NYSE	IQI	Fri, Oct 26, 2007	12.98	13.04	12.87	12.90
3069	NYSE	IQI	Thu, Oct 25, 2007	13.01	13.04	12.90	12.97
3068	NYSE	IQI	Wed, Oct 24, 2007	13.06	13.12	13.03	13.04
3067	NYSE	IQI	Tue, Oct 23, 2007	13.08	13.11	13.06	13.06
3066	NYSE	IQI	Mon, Oct 22, 2007	13.01	13.09	13.01	13.07
3065	NYSE	IQI	Fri, Oct 19, 2007	13.10	13.10	13.00	13.04
3064	NYSE	IQI	Thu, Oct 18, 2007	13.03	13.25	13.01	13.09
3063	NYSE	IQI	Wed, Oct 17, 2007	13.08	13.14	13.05	13.05
3062	NYSE	IQI	Tue, Oct 16, 2007	13.17	13.18	13.05	13.07
3061	NYSE	IQI	Mon, Oct 15, 2007	13.15	13.17	13.09	13.15
3060	NYSE	IQI	Fri, Oct 12, 2007	13.25	13.25	13.13	13.15
3059	NYSE	IQI	Thu, Oct 11, 2007	13.27	13.33	13.18	13.18
3058	NYSE	IQI	Wed, Oct 10, 2007	13.22	13.36	13.22	13.35
3057	NYSE	IQI	Tue, Oct 9, 2007	13.26	13.30	13.25	13.25
3056	NYSE	IQI	Mon, Oct 8, 2007	13.25	13.33	13.25	13.32
3055	NYSE	IQI	Fri, Oct 5, 2007	13.38	13.38	13.29	13.36
3054	NYSE	IQI	Thu, Oct 4, 2007	13.26	13.44	13.26	13.44
3053	NYSE	IQI	Wed, Oct 3, 2007	13.30	13.34	13.30	13.33
3052	NYSE	IQI	Tue, Oct 2, 2007	13.32	13.44	13.32	13.37
3051	NYSE	IQI	Mon, Oct 1, 2007	13.44	13.48	13.39	13.40
3050	NYSE	IQI	Fri, Sep 28, 2007	13.49	13.52	13.45	13.45
3049	NYSE	IQI	Thu, Sep 27, 2007	13.36	13.45	13.36	13.45
3048	NYSE	IQI	Wed, Sep 26, 2007	13.31	13.42	13.26	13.40
3047	NYSE	IQI	Tue, Sep 25, 2007	13.34	13.46	13.33	13.45
3046	NYSE	IQI	Mon, Sep 24, 2007	13.37	13.37	13.28	13.35
3045	NYSE	IQI	Fri, Sep 21, 2007	13.30	13.34	13.30	13.34
3044	NYSE	IQI	Thu, Sep 20, 2007	13.26	13.37	13.25	13.35
3043	NYSE	IQI	Wed, Sep 19, 2007	13.40	13.42	13.25	13.31
3042	NYSE	IQI	Tue, Sep 18, 2007	13.48	13.48	13.39	13.45
3041	NYSE	IQI	Mon, Sep 17, 2007	13.42	13.52	13.39	13.41
3040	NYSE	IQI	Fri, Sep 14, 2007	13.41	13.53	13.41	13.50
3039	NYSE	IQI	Thu, Sep 13, 2007	13.53	13.53	13.43	13.50
3038	NYSE	IQI	Wed, Sep 12, 2007	13.45	13.53	13.39	13.50
3037	NYSE	IQI	Tue, Sep 11, 2007	13.35	13.45	13.35	13.44
3036	NYSE	IQI	Mon, Sep 10, 2007	13.32	13.45	13.27	13.35
3035	NYSE	IQI	Fri, Sep 7, 2007	13.19	13.35	13.18	13.25
3034	NYSE	IQI	Thu, Sep 6, 2007	13.18	13.26	13.18	13.26
3033	NYSE	IQI	Wed, Sep 5, 2007	13.20	13.27	13.11	13.17
3032	NYSE	IQI	Tue, Sep 4, 2007	13.34	13.35	13.18	13.20
3031	NYSE	IQI	Fri, Aug 31, 2007	13.29	13.37	13.20	13.30
3030	NYSE	IQI	Thu, Aug 30, 2007	13.08	13.25	13.08	13.25
3029	NYSE	IQI	Wed, Aug 29, 2007	12.97	13.16	12.97	13.15
3028	NYSE	IQI	Tue, Aug 28, 2007	13.01	13.02	12.96	13.02
3027	NYSE	IQI	Mon, Aug 27, 2007	13.09	13.10	13.01	13.04
3026	NYSE	IQI	Fri, Aug 24, 2007	12.94	13.06	12.85	13.02
3025	NYSE	IQI	Thu, Aug 23, 2007	12.98	13.00	12.94	12.99
3024	NYSE	IQI	Wed, Aug 22, 2007	12.88	13.00	12.88	13.00
3023	NYSE	IQI	Tue, Aug 21, 2007	12.93	12.93	12.80	12.91
3022	NYSE	IQI	Mon, Aug 20, 2007	12.92	12.93	12.80	12.92
3021	NYSE	IQI	Fri, Aug 17, 2007	12.56	12.96	12.56	12.83
3020	NYSE	IQI	Thu, Aug 16, 2007	12.71	12.71	12.52	12.53
3019	NYSE	IQI	Wed, Aug 15, 2007	12.90	12.90	12.70	12.75
3018	NYSE	IQI	Tue, Aug 14, 2007	12.96	12.96	12.89	12.91
3017	NYSE	IQI	Mon, Aug 13, 2007	12.88	12.99	12.88	12.95
3016	NYSE	IQI	Fri, Aug 10, 2007	13.07	13.07	12.88	12.90
3015	NYSE	IQI	Thu, Aug 9, 2007	13.21	13.21	13.07	13.07
3014	NYSE	IQI	Wed, Aug 8, 2007	13.31	13.31	13.19	13.21
3013	NYSE	IQI	Tue, Aug 7, 2007	13.26	13.34	13.23	13.26
3012	NYSE	IQI	Mon, Aug 6, 2007	13.28	13.37	13.26	13.26
3011	NYSE	IQI	Fri, Aug 3, 2007	13.33	13.38	13.33	13.34
3010	NYSE	IQI	Thu, Aug 2, 2007	13.35	13.45	13.32	13.32
3009	NYSE	IQI	Wed, Aug 1, 2007	13.38	13.38	13.33	13.34
3008	NYSE	IQI	Tue, Jul 31, 2007	13.31	13.44	13.31	13.41
3007	NYSE	IQI	Mon, Jul 30, 2007	13.38	13.39	13.31	13.36
3006	NYSE	IQI	Fri, Jul 27, 2007	13.39	13.46	13.32	13.36
3005	NYSE	IQI	Thu, Jul 26, 2007	13.55	13.58	12.96	13.32
3004	NYSE	IQI	Wed, Jul 25, 2007	13.60	13.67	13.58	13.58
3003	NYSE	IQI	Tue, Jul 24, 2007	13.58	13.67	13.58	13.65
3002	NYSE	IQI	Mon, Jul 23, 2007	13.59	13.67	13.59	13.65
3001	NYSE	IQI	Fri, Jul 20, 2007	13.53	13.65	13.53	13.62
3000	NYSE	IQI	Thu, Jul 19, 2007	13.53	13.65	13.52	13.56
2999	NYSE	IQI	Wed, Jul 18, 2007	13.63	13.65	13.53	13.55
2998	NYSE	IQI	Tue, Jul 17, 2007	13.66	13.72	13.61	13.62
2997	NYSE	IQI	Mon, Jul 16, 2007	13.71	13.72	13.69	13.70
2996	NYSE	IQI	Fri, Jul 13, 2007	13.72	13.79	13.71	13.71
2995	NYSE	IQI	Thu, Jul 12, 2007	13.81	13.81	13.73	13.75
2994	NYSE	IQI	Wed, Jul 11, 2007	13.82	13.86	13.77	13.81
2993	NYSE	IQI	Tue, Jul 10, 2007	13.89	13.92	13.79	13.86
2992	NYSE	IQI	Mon, Jul 9, 2007	13.90	13.90	13.84	13.84
2991	NYSE	IQI	Fri, Jul 6, 2007	13.91	13.91	13.85	13.85
2990	NYSE	IQI	Thu, Jul 5, 2007	14.07	14.07	13.90	13.90
2989	NYSE	IQI	Tue, Jul 3, 2007	14.08	14.08	14.01	14.01
2988	NYSE	IQI	Mon, Jul 2, 2007	14.10	14.11	14.04	14.05
2987	NYSE	IQI	Fri, Jun 29, 2007	13.95	14.07	13.95	14.05
2986	NYSE	IQI	Thu, Jun 28, 2007	13.92	14.09	13.92	13.99
2985	NYSE	IQI	Wed, Jun 27, 2007	13.95	14.05	13.95	13.96
2984	NYSE	IQI	Tue, Jun 26, 2007	13.88	14.01	13.88	13.99
2983	NYSE	IQI	Mon, Jun 25, 2007	13.99	13.99	13.87	13.90
2982	NYSE	IQI	Fri, Jun 22, 2007	14.06	14.07	13.89	13.89
2981	NYSE	IQI	Thu, Jun 21, 2007	13.88	14.08	13.86	13.98
2980	NYSE	IQI	Wed, Jun 20, 2007	13.95	14.03	13.86	13.86
2979	NYSE	IQI	Tue, Jun 19, 2007	14.00	14.09	13.95	14.02
2978	NYSE	IQI	Mon, Jun 18, 2007	13.88	14.02	13.88	13.95
2977	NYSE	IQI	Fri, Jun 15, 2007	13.96	13.97	13.85	13.85
2976	NYSE	IQI	Thu, Jun 14, 2007	13.90	13.95	13.90	13.94
2975	NYSE	IQI	Wed, Jun 13, 2007	13.79	13.91	13.78	13.91
2974	NYSE	IQI	Tue, Jun 12, 2007	13.88	13.93	13.80	13.80
2973	NYSE	IQI	Mon, Jun 11, 2007	13.96	13.97	13.91	13.96
2972	NYSE	IQI	Fri, Jun 8, 2007	14.01	14.05	13.93	13.99
2971	NYSE	IQI	Thu, Jun 7, 2007	14.21	14.31	14.01	14.01
2970	NYSE	IQI	Wed, Jun 6, 2007	14.37	14.39	14.28	14.28
2969	NYSE	IQI	Tue, Jun 5, 2007	14.42	14.50	14.42	14.44
2968	NYSE	IQI	Mon, Jun 4, 2007	14.37	14.51	14.37	14.47
2967	NYSE	IQI	Fri, Jun 1, 2007	14.37	14.46	14.37	14.41
2966	NYSE	IQI	Thu, May 31, 2007	14.41	14.47	14.38	14.39
2965	NYSE	IQI	Wed, May 30, 2007	14.40	14.48	14.40	14.46
2964	NYSE	IQI	Tue, May 29, 2007	14.44	14.50	14.40	14.41
2963	NYSE	IQI	Fri, May 25, 2007	14.41	14.44	14.36	14.44
2962	NYSE	IQI	Thu, May 24, 2007	14.40	14.44	14.34	14.37
2961	NYSE	IQI	Wed, May 23, 2007	14.49	14.49	14.35	14.40
2960	NYSE	IQI	Tue, May 22, 2007	14.52	14.54	14.48	14.49
2959	NYSE	IQI	Mon, May 21, 2007	14.53	14.53	14.46	14.51
2958	NYSE	IQI	Fri, May 18, 2007	14.53	14.56	14.47	14.54
2957	NYSE	IQI	Thu, May 17, 2007	14.50	14.66	14.50	14.52
2956	NYSE	IQI	Wed, May 16, 2007	14.56	14.62	14.54	14.58
2955	NYSE	IQI	Tue, May 15, 2007	14.68	14.72	14.57	14.62
2954	NYSE	IQI	Mon, May 14, 2007	14.79	14.79	14.66	14.66
2953	NYSE	IQI	Fri, May 11, 2007	14.70	14.80	14.70	14.80
2952	NYSE	IQI	Thu, May 10, 2007	14.74	14.80	14.71	14.71
2951	NYSE	IQI	Wed, May 9, 2007	14.69	14.86	14.69	14.80
2950	NYSE	IQI	Tue, May 8, 2007	14.77	14.85	14.72	14.77
2949	NYSE	IQI	Mon, May 7, 2007	14.88	14.89	14.77	14.82
2948	NYSE	IQI	Fri, May 4, 2007	14.65	14.80	14.64	14.80
2947	NYSE	IQI	Thu, May 3, 2007	14.62	14.69	14.60	14.66
2946	NYSE	IQI	Wed, May 2, 2007	14.65	14.67	14.62	14.67
2945	NYSE	IQI	Tue, May 1, 2007	14.51	14.71	14.51	14.70
2944	NYSE	IQI	Mon, Apr 30, 2007	14.50	14.57	14.45	14.57
2943	NYSE	IQI	Fri, Apr 27, 2007	14.43	14.50	14.43	14.47
2942	NYSE	IQI	Thu, Apr 26, 2007	14.46	14.49	14.43	14.49
2941	NYSE	IQI	Wed, Apr 25, 2007	14.43	14.47	14.40	14.47
2940	NYSE	IQI	Tue, Apr 24, 2007	14.37	14.42	14.37	14.40
2939	NYSE	IQI	Mon, Apr 23, 2007	14.40	14.45	14.35	14.40
2938	NYSE	IQI	Fri, Apr 20, 2007	14.39	14.44	14.31	14.44
2937	NYSE	IQI	Thu, Apr 19, 2007	14.22	14.44	14.22	14.31
2936	NYSE	IQI	Wed, Apr 18, 2007	14.33	14.33	14.22	14.23
2935	NYSE	IQI	Tue, Apr 17, 2007	14.34	14.36	14.26	14.33
2934	NYSE	IQI	Mon, Apr 16, 2007	14.35	14.38	14.25	14.34
2933	NYSE	IQI	Fri, Apr 13, 2007	14.36	14.39	14.35	14.35
2932	NYSE	IQI	Thu, Apr 12, 2007	14.41	14.44	14.34	14.38
2931	NYSE	IQI	Wed, Apr 11, 2007	14.36	14.43	14.36	14.41
2930	NYSE	IQI	Tue, Apr 10, 2007	14.37	14.40	14.36	14.38
2929	NYSE	IQI	Mon, Apr 9, 2007	14.32	14.40	14.32	14.35
2928	NYSE	IQI	Thu, Apr 5, 2007	14.34	14.38	14.31	14.34
2927	NYSE	IQI	Wed, Apr 4, 2007	14.40	14.41	14.34	14.34
2926	NYSE	IQI	Tue, Apr 3, 2007	14.34	14.38	14.33	14.33
2925	NYSE	IQI	Mon, Apr 2, 2007	14.34	14.42	14.34	14.41
2924	NYSE	IQI	Fri, Mar 30, 2007	14.34	14.39	14.33	14.34
2923	NYSE	IQI	Thu, Mar 29, 2007	14.36	14.41	14.34	14.37
2922	NYSE	IQI	Wed, Mar 28, 2007	14.35	14.40	14.34	14.34
2921	NYSE	IQI	Tue, Mar 27, 2007	14.37	14.39	14.33	14.37
2920	NYSE	IQI	Mon, Mar 26, 2007	14.50	14.50	14.36	14.37
2919	NYSE	IQI	Fri, Mar 23, 2007	14.45	14.47	14.41	14.45
2918	NYSE	IQI	Thu, Mar 22, 2007	14.45	14.48	14.38	14.44
2917	NYSE	IQI	Wed, Mar 21, 2007	14.38	14.46	14.36	14.39
2916	NYSE	IQI	Tue, Mar 20, 2007	14.40	14.41	14.38	14.41
2915	NYSE	IQI	Mon, Mar 19, 2007	14.35	14.40	14.35	14.40
2914	NYSE	IQI	Fri, Mar 16, 2007	14.37	14.40	14.35	14.35
2913	NYSE	IQI	Thu, Mar 15, 2007	14.40	14.44	14.35	14.41
2912	NYSE	IQI	Wed, Mar 14, 2007	14.43	14.45	14.38	14.38
2911	NYSE	IQI	Tue, Mar 13, 2007	14.36	14.48	14.32	14.45
2910	NYSE	IQI	Mon, Mar 12, 2007	14.39	14.40	14.34	14.40
2909	NYSE	IQI	Fri, Mar 9, 2007	14.40	14.40	14.35	14.39
2908	NYSE	IQI	Thu, Mar 8, 2007	14.38	14.40	14.34	14.40
2907	NYSE	IQI	Wed, Mar 7, 2007	14.34	14.40	14.34	14.40
2906	NYSE	IQI	Tue, Mar 6, 2007	14.37	14.44	14.35	14.43
2905	NYSE	IQI	Mon, Mar 5, 2007	14.45	14.45	14.36	14.37
2904	NYSE	IQI	Fri, Mar 2, 2007	14.37	14.42	14.31	14.36
2903	NYSE	IQI	Thu, Mar 1, 2007	14.35	14.39	14.32	14.39
2902	NYSE	IQI	Wed, Feb 28, 2007	14.35	14.38	14.30	14.38
2901	NYSE	IQI	Tue, Feb 27, 2007	14.28	14.36	14.28	14.34
2900	NYSE	IQI	Mon, Feb 26, 2007	14.19	14.35	14.19	14.35
2899	NYSE	IQI	Fri, Feb 23, 2007	14.17	14.29	14.17	14.28
2898	NYSE	IQI	Thu, Feb 22, 2007	14.28	14.28	14.20	14.22
2897	NYSE	IQI	Wed, Feb 21, 2007	14.25	14.31	14.25	14.25
2896	NYSE	IQI	Tue, Feb 20, 2007	14.29	14.34	14.25	14.29
2895	NYSE	IQI	Fri, Feb 16, 2007	14.37	14.38	14.27	14.31
2894	NYSE	IQI	Thu, Feb 15, 2007	14.30	14.38	14.30	14.36
2893	NYSE	IQI	Wed, Feb 14, 2007	14.28	14.37	14.28	14.33
2892	NYSE	IQI	Tue, Feb 13, 2007	14.30	14.35	14.28	14.28
2891	NYSE	IQI	Mon, Feb 12, 2007	14.34	14.37	14.28	14.30
2890	NYSE	IQI	Fri, Feb 9, 2007	14.30	14.36	14.29	14.29
2889	NYSE	IQI	Thu, Feb 8, 2007	14.38	14.39	14.29	14.29
2888	NYSE	IQI	Wed, Feb 7, 2007	14.38	14.40	14.30	14.38
2887	NYSE	IQI	Tue, Feb 6, 2007	14.35	14.43	14.35	14.40
2886	NYSE	IQI	Mon, Feb 5, 2007	14.39	14.42	14.35	14.39
2885	NYSE	IQI	Fri, Feb 2, 2007	14.42	14.42	14.32	14.38
2884	NYSE	IQI	Thu, Feb 1, 2007	14.34	14.40	14.33	14.35
2883	NYSE	IQI	Wed, Jan 31, 2007	14.31	14.40	14.31	14.38
2882	NYSE	IQI	Tue, Jan 30, 2007	14.40	14.40	14.30	14.30
2881	NYSE	IQI	Mon, Jan 29, 2007	14.36	14.43	14.32	14.32
2880	NYSE	IQI	Fri, Jan 26, 2007	14.32	14.40	14.32	14.39
2879	NYSE	IQI	Thu, Jan 25, 2007	14.35	14.37	14.32	14.32
2878	NYSE	IQI	Wed, Jan 24, 2007	14.34	14.40	14.32	14.35
2877	NYSE	IQI	Tue, Jan 23, 2007	14.37	14.41	14.33	14.40
2876	NYSE	IQI	Mon, Jan 22, 2007	14.38	14.42	14.33	14.36
2875	NYSE	IQI	Fri, Jan 19, 2007	14.36	14.39	14.33	14.33
2874	NYSE	IQI	Thu, Jan 18, 2007	14.35	14.40	14.32	14.33
2873	NYSE	IQI	Wed, Jan 17, 2007	14.35	14.40	14.35	14.39
2872	NYSE	IQI	Tue, Jan 16, 2007	14.34	14.40	14.34	14.38
2871	NYSE	IQI	Fri, Jan 12, 2007	14.33	14.38	14.32	14.36
2870	NYSE	IQI	Thu, Jan 11, 2007	14.33	14.38	14.28	14.37
2869	NYSE	IQI	Wed, Jan 10, 2007	14.34	14.35	14.30	14.32
2868	NYSE	IQI	Tue, Jan 9, 2007	14.36	14.36	14.28	14.33
2867	NYSE	IQI	Mon, Jan 8, 2007	14.27	14.35	14.27	14.31
2866	NYSE	IQI	Fri, Jan 5, 2007	14.25	14.31	14.25	14.29
2865	NYSE	IQI	Thu, Jan 4, 2007	14.28	14.32	14.25	14.29
2864	NYSE	IQI	Wed, Jan 3, 2007	14.35	14.35	14.33	14.35
2863	NYSE	IQI	Fri, Dec 29, 2006	14.32	14.44	14.32	14.44
2862	NYSE	IQI	Thu, Dec 28, 2006	14.31	14.37	14.30	14.36
2861	NYSE	IQI	Wed, Dec 27, 2006	14.32	14.37	14.32	14.34
2860	NYSE	IQI	Tue, Dec 26, 2006	14.28	14.40	14.28	14.39
2859	NYSE	IQI	Fri, Dec 22, 2006	14.40	14.40	14.31	14.38
2858	NYSE	IQI	Thu, Dec 21, 2006	14.24	14.39	14.24	14.39
2857	NYSE	IQI	Wed, Dec 20, 2006	14.30	14.31	14.24	14.31
2856	NYSE	IQI	Tue, Dec 19, 2006	14.23	14.31	14.21	14.29
2855	NYSE	IQI	Mon, Dec 18, 2006	14.30	14.35	14.24	14.30
2854	NYSE	IQI	Fri, Dec 15, 2006	14.27	14.39	14.26	14.30
2853	NYSE	IQI	Thu, Dec 14, 2006	14.30	14.39	14.25	14.33
2852	NYSE	IQI	Wed, Dec 13, 2006	14.41	14.41	14.35	14.39
2851	NYSE	IQI	Tue, Dec 12, 2006	14.32	14.42	14.32	14.41
2850	NYSE	IQI	Mon, Dec 11, 2006	14.44	14.44	14.34	14.38
2849	NYSE	IQI	Fri, Dec 8, 2006	14.40	14.41	14.30	14.38
2848	NYSE	IQI	Thu, Dec 7, 2006	14.42	14.45	14.40	14.45
2847	NYSE	IQI	Wed, Dec 6, 2006	14.50	14.50	14.45	14.48
2846	NYSE	IQI	Tue, Dec 5, 2006	14.59	14.64	14.58	14.63
2845	NYSE	IQI	Mon, Dec 4, 2006	14.51	14.59	14.51	14.59
2844	NYSE	IQI	Fri, Dec 1, 2006	14.45	14.52	14.45	14.52
2843	NYSE	IQI	Thu, Nov 30, 2006	14.50	14.50	14.42	14.47
2842	NYSE	IQI	Wed, Nov 29, 2006	14.39	14.43	14.39	14.41
2841	NYSE	IQI	Tue, Nov 28, 2006	14.35	14.39	14.29	14.37
2840	NYSE	IQI	Mon, Nov 27, 2006	14.34	14.34	14.30	14.32
2839	NYSE	IQI	Fri, Nov 24, 2006	14.32	14.37	14.31	14.37
2838	NYSE	IQI	Wed, Nov 22, 2006	14.28	14.32	14.27	14.29
2837	NYSE	IQI	Tue, Nov 21, 2006	14.33	14.35	14.29	14.29
2836	NYSE	IQI	Mon, Nov 20, 2006	14.31	14.36	14.26	14.36
2835	NYSE	IQI	Fri, Nov 17, 2006	14.38	14.38	14.30	14.32
2834	NYSE	IQI	Thu, Nov 16, 2006	14.38	14.38	14.31	14.31
2833	NYSE	IQI	Wed, Nov 15, 2006	14.27	14.38	14.27	14.33
2832	NYSE	IQI	Tue, Nov 14, 2006	14.30	14.35	14.30	14.35
2831	NYSE	IQI	Mon, Nov 13, 2006	14.30	14.34	14.30	14.30
2830	NYSE	IQI	Fri, Nov 10, 2006	14.26	14.33	14.26	14.29
2829	NYSE	IQI	Thu, Nov 9, 2006	14.25	14.30	14.23	14.28
2828	NYSE	IQI	Wed, Nov 8, 2006	14.29	14.30	14.25	14.28
2827	NYSE	IQI	Tue, Nov 7, 2006	14.23	14.34	14.23	14.28
2826	NYSE	IQI	Mon, Nov 6, 2006	14.28	14.32	14.28	14.29
2825	NYSE	IQI	Fri, Nov 3, 2006	14.30	14.32	14.28	14.32
2824	NYSE	IQI	Thu, Nov 2, 2006	14.31	14.35	14.30	14.30
2823	NYSE	IQI	Wed, Nov 1, 2006	14.26	14.36	14.26	14.35
2822	NYSE	IQI	Tue, Oct 31, 2006	14.35	14.39	14.33	14.39
2821	NYSE	IQI	Mon, Oct 30, 2006	14.36	14.39	14.32	14.35
2820	NYSE	IQI	Fri, Oct 27, 2006	14.31	14.39	14.31	14.36
2819	NYSE	IQI	Thu, Oct 26, 2006	14.29	14.38	14.27	14.29
2818	NYSE	IQI	Wed, Oct 25, 2006	14.26	14.35	14.26	14.35
2817	NYSE	IQI	Tue, Oct 24, 2006	14.27	14.35	14.27	14.34
2816	NYSE	IQI	Mon, Oct 23, 2006	14.29	14.35	14.27	14.27
2815	NYSE	IQI	Fri, Oct 20, 2006	14.30	14.36	14.29	14.29
2814	NYSE	IQI	Thu, Oct 19, 2006	14.21	14.37	14.21	14.34
2813	NYSE	IQI	Wed, Oct 18, 2006	14.22	14.28	14.15	14.27
2812	NYSE	IQI	Tue, Oct 17, 2006	14.27	14.27	14.15	14.19
2811	NYSE	IQI	Mon, Oct 16, 2006	14.12	14.24	14.11	14.19
2810	NYSE	IQI	Fri, Oct 13, 2006	14.26	14.29	14.10	14.19
2809	NYSE	IQI	Thu, Oct 12, 2006	14.39	14.42	14.30	14.30
2808	NYSE	IQI	Wed, Oct 11, 2006	14.46	14.50	14.38	14.38
2807	NYSE	IQI	Tue, Oct 10, 2006	14.54	14.58	14.45	14.50
2806	NYSE	IQI	Mon, Oct 9, 2006	14.59	14.61	14.45	14.54
2805	NYSE	IQI	Fri, Oct 6, 2006	14.73	14.75	14.60	14.60
2804	NYSE	IQI	Thu, Oct 5, 2006	14.68	14.75	14.66	14.68
2803	NYSE	IQI	Wed, Oct 4, 2006	14.68	14.75	14.67	14.67
2802	NYSE	IQI	Tue, Oct 3, 2006	14.67	14.75	14.67	14.75
2801	NYSE	IQI	Mon, Oct 2, 2006	14.64	14.71	14.61	14.68
2800	NYSE	IQI	Fri, Sep 29, 2006	14.70	14.74	14.64	14.64
2799	NYSE	IQI	Thu, Sep 28, 2006	14.88	14.88	14.70	14.70
2798	NYSE	IQI	Wed, Sep 27, 2006	15.20	15.20	14.86	14.94
2797	NYSE	IQI	Tue, Sep 26, 2006	15.20	15.34	15.20	15.29
2796	NYSE	IQI	Mon, Sep 25, 2006	15.27	15.33	15.23	15.30
2795	NYSE	IQI	Fri, Sep 22, 2006	15.15	15.50	15.15	15.27
2794	NYSE	IQI	Thu, Sep 21, 2006	15.09	15.20	15.09	15.15
2793	NYSE	IQI	Wed, Sep 20, 2006	15.19	15.24	15.12	15.15
2792	NYSE	IQI	Tue, Sep 19, 2006	15.09	15.21	15.01	15.18
2791	NYSE	IQI	Mon, Sep 18, 2006	14.93	14.99	14.91	14.99
2790	NYSE	IQI	Fri, Sep 15, 2006	14.99	15.02	14.90	14.93
2789	NYSE	IQI	Thu, Sep 14, 2006	15.00	15.01	14.87	14.89
2788	NYSE	IQI	Wed, Sep 13, 2006	15.05	15.08	14.90	14.90
2787	NYSE	IQI	Tue, Sep 12, 2006	14.87	14.99	14.86	14.95
2786	NYSE	IQI	Mon, Sep 11, 2006	14.85	14.96	14.84	14.94
2785	NYSE	IQI	Fri, Sep 8, 2006	14.85	14.97	14.74	14.95
2784	NYSE	IQI	Thu, Sep 7, 2006	14.75	14.85	14.73	14.79
2783	NYSE	IQI	Wed, Sep 6, 2006	14.94	14.95	14.75	14.78
2782	NYSE	IQI	Tue, Sep 5, 2006	14.90	14.97	14.89	14.94
2781	NYSE	IQI	Fri, Sep 1, 2006	14.91	14.92	14.88	14.89
2780	NYSE	IQI	Thu, Aug 31, 2006	14.89	14.91	14.86	14.86
2779	NYSE	IQI	Wed, Aug 30, 2006	14.91	14.92	14.86	14.89
2778	NYSE	IQI	Tue, Aug 29, 2006	14.90	14.90	14.83	14.89
2777	NYSE	IQI	Mon, Aug 28, 2006	14.89	14.91	14.83	14.85
2776	NYSE	IQI	Fri, Aug 25, 2006	14.89	14.89	14.81	14.86
2775	NYSE	IQI	Thu, Aug 24, 2006	14.91	14.92	14.84	14.89
2774	NYSE	IQI	Wed, Aug 23, 2006	14.90	14.92	14.86	14.90
2773	NYSE	IQI	Tue, Aug 22, 2006	14.86	14.92	14.84	14.90
2772	NYSE	IQI	Mon, Aug 21, 2006	14.90	14.90	14.75	14.85
2771	NYSE	IQI	Fri, Aug 18, 2006	14.87	14.92	14.76	14.85
2770	NYSE	IQI	Thu, Aug 17, 2006	14.85	14.92	14.77	14.77
2769	NYSE	IQI	Wed, Aug 16, 2006	14.75	14.95	14.75	14.75
2768	NYSE	IQI	Tue, Aug 15, 2006	14.57	14.69	14.57	14.69
2767	NYSE	IQI	Mon, Aug 14, 2006	14.53	14.63	14.53	14.58
2766	NYSE	IQI	Fri, Aug 11, 2006	14.51	14.60	14.51	14.57
2765	NYSE	IQI	Thu, Aug 10, 2006	14.57	14.59	14.50	14.59
2764	NYSE	IQI	Wed, Aug 9, 2006	14.60	14.61	14.43	14.55
2763	NYSE	IQI	Tue, Aug 8, 2006	14.53	14.56	14.44	14.56
2762	NYSE	IQI	Mon, Aug 7, 2006	14.53	14.53	14.44	14.49
2761	NYSE	IQI	Fri, Aug 4, 2006	14.44	14.57	14.44	14.54
2760	NYSE	IQI	Thu, Aug 3, 2006	14.44	14.50	14.40	14.42
2759	NYSE	IQI	Wed, Aug 2, 2006	14.48	14.51	14.44	14.44
2758	NYSE	IQI	Tue, Aug 1, 2006	14.55	14.55	14.42	14.48
2757	NYSE	IQI	Mon, Jul 31, 2006	14.55	14.56	14.50	14.55
2756	NYSE	IQI	Fri, Jul 28, 2006	14.42	14.55	14.42	14.49
2755	NYSE	IQI	Thu, Jul 27, 2006	14.47	14.52	14.40	14.48
2754	NYSE	IQI	Wed, Jul 26, 2006	14.40	14.47	14.38	14.42
2753	NYSE	IQI	Tue, Jul 25, 2006	14.35	14.42	14.35	14.42
2752	NYSE	IQI	Mon, Jul 24, 2006	14.44	14.49	14.36	14.42
2751	NYSE	IQI	Fri, Jul 21, 2006	14.39	14.42	14.32	14.42
2750	NYSE	IQI	Thu, Jul 20, 2006	14.38	14.38	14.29	14.30
2749	NYSE	IQI	Wed, Jul 19, 2006	14.36	14.39	14.31	14.36
2748	NYSE	IQI	Tue, Jul 18, 2006	14.39	14.39	14.26	14.30
2747	NYSE	IQI	Mon, Jul 17, 2006	14.38	14.39	14.33	14.34
2746	NYSE	IQI	Fri, Jul 14, 2006	14.30	14.41	14.30	14.40
2745	NYSE	IQI	Thu, Jul 13, 2006	14.30	14.38	14.28	14.38
2744	NYSE	IQI	Wed, Jul 12, 2006	14.33	14.38	14.33	14.38
2743	NYSE	IQI	Tue, Jul 11, 2006	14.39	14.40	14.28	14.29
2742	NYSE	IQI	Mon, Jul 10, 2006	14.36	14.40	14.30	14.35
2741	NYSE	IQI	Fri, Jul 7, 2006	14.30	14.38	14.30	14.36
2740	NYSE	IQI	Thu, Jul 6, 2006	14.30	14.34	14.26	14.30
2739	NYSE	IQI	Wed, Jul 5, 2006	14.29	14.39	14.20	14.31
2738	NYSE	IQI	Mon, Jul 3, 2006	14.32	14.36	14.18	14.35
2737	NYSE	IQI	Fri, Jun 30, 2006	14.27	14.32	14.25	14.32
2736	NYSE	IQI	Thu, Jun 29, 2006	14.23	14.30	14.17	14.22
2735	NYSE	IQI	Wed, Jun 28, 2006	14.30	14.33	14.16	14.28
2734	NYSE	IQI	Tue, Jun 27, 2006	14.26	14.34	14.25	14.28
2733	NYSE	IQI	Mon, Jun 26, 2006	14.20	14.27	14.17	14.25
2732	NYSE	IQI	Fri, Jun 23, 2006	14.23	14.23	14.17	14.20
2731	NYSE	IQI	Thu, Jun 22, 2006	14.38	14.38	14.16	14.24
2730	NYSE	IQI	Wed, Jun 21, 2006	14.38	14.40	14.19	14.28
2729	NYSE	IQI	Tue, Jun 20, 2006	14.39	14.41	14.30	14.33
2728	NYSE	IQI	Mon, Jun 19, 2006	14.37	14.38	14.27	14.31
2727	NYSE	IQI	Fri, Jun 16, 2006	14.28	14.34	14.28	14.33
2726	NYSE	IQI	Thu, Jun 15, 2006	14.15	14.21	14.09	14.20
2725	NYSE	IQI	Wed, Jun 14, 2006	14.25	14.31	14.16	14.24
2724	NYSE	IQI	Tue, Jun 13, 2006	14.33	14.37	14.31	14.31
2723	NYSE	IQI	Mon, Jun 12, 2006	14.38	14.38	14.32	14.36
2722	NYSE	IQI	Fri, Jun 9, 2006	14.32	14.41	14.29	14.34
2721	NYSE	IQI	Thu, Jun 8, 2006	14.44	14.44	14.32	14.32
2720	NYSE	IQI	Wed, Jun 7, 2006	14.40	14.43	14.29	14.41
2719	NYSE	IQI	Tue, Jun 6, 2006	14.43	14.45	14.37	14.41
2718	NYSE	IQI	Mon, Jun 5, 2006	14.35	14.44	14.35	14.40
2717	NYSE	IQI	Fri, Jun 2, 2006	14.45	14.45	14.40	14.45
2716	NYSE	IQI	Thu, Jun 1, 2006	14.43	14.45	14.37	14.41
2715	NYSE	IQI	Wed, May 31, 2006	14.36	14.45	14.36	14.43
2714	NYSE	IQI	Tue, May 30, 2006	14.35	14.40	14.30	14.30
2713	NYSE	IQI	Fri, May 26, 2006	14.32	14.40	14.32	14.35
2712	NYSE	IQI	Thu, May 25, 2006	14.38	14.38	14.26	14.35
2711	NYSE	IQI	Wed, May 24, 2006	14.33	14.34	14.20	14.34
2710	NYSE	IQI	Tue, May 23, 2006	14.16	14.29	14.16	14.29
2709	NYSE	IQI	Mon, May 22, 2006	14.38	14.38	14.26	14.31
2708	NYSE	IQI	Fri, May 19, 2006	14.37	14.37	14.27	14.27
2707	NYSE	IQI	Thu, May 18, 2006	14.23	14.45	14.21	14.27
2706	NYSE	IQI	Wed, May 17, 2006	14.29	14.39	14.21	14.25
2705	NYSE	IQI	Tue, May 16, 2006	14.22	14.37	14.20	14.34
2704	NYSE	IQI	Mon, May 15, 2006	14.21	14.23	14.15	14.15
2703	NYSE	IQI	Fri, May 12, 2006	14.20	14.28	14.04	14.14
2702	NYSE	IQI	Thu, May 11, 2006	14.35	14.36	14.20	14.25
2701	NYSE	IQI	Wed, May 10, 2006	14.26	14.29	14.23	14.29
2700	NYSE	IQI	Tue, May 9, 2006	14.24	14.29	14.21	14.22
2699	NYSE	IQI	Mon, May 8, 2006	14.26	14.28	14.13	14.23
2698	NYSE	IQI	Fri, May 5, 2006	14.29	14.29	14.19	14.26
2697	NYSE	IQI	Thu, May 4, 2006	14.25	14.30	14.25	14.29
2696	NYSE	IQI	Wed, May 3, 2006	14.26	14.35	14.22	14.28
2695	NYSE	IQI	Tue, May 2, 2006	14.41	14.42	14.33	14.38
2694	NYSE	IQI	Mon, May 1, 2006	14.50	14.55	14.35	14.39
2693	NYSE	IQI	Fri, Apr 28, 2006	14.37	14.43	14.33	14.43
2692	NYSE	IQI	Thu, Apr 27, 2006	14.39	14.40	14.31	14.37
2691	NYSE	IQI	Wed, Apr 26, 2006	14.64	14.64	14.32	14.38
2690	NYSE	IQI	Tue, Apr 25, 2006	14.47	14.49	14.33	14.39
2689	NYSE	IQI	Mon, Apr 24, 2006	14.35	14.50	14.30	14.40
2688	NYSE	IQI	Fri, Apr 21, 2006	14.47	14.54	14.24	14.26
2687	NYSE	IQI	Thu, Apr 20, 2006	14.55	14.65	14.37	14.37
2686	NYSE	IQI	Wed, Apr 19, 2006	14.55	14.57	14.47	14.55
2685	NYSE	IQI	Tue, Apr 18, 2006	14.48	14.65	14.40	14.53
2684	NYSE	IQI	Mon, Apr 17, 2006	14.30	14.38	14.30	14.38
2683	NYSE	IQI	Thu, Apr 13, 2006	14.34	14.44	14.25	14.35
2682	NYSE	IQI	Wed, Apr 12, 2006	14.40	14.52	14.28	14.28
2681	NYSE	IQI	Tue, Apr 11, 2006	14.49	14.51	14.35	14.47
2680	NYSE	IQI	Mon, Apr 10, 2006	14.43	14.49	14.43	14.49
2679	NYSE	IQI	Fri, Apr 7, 2006	14.55	14.56	14.43	14.44
2678	NYSE	IQI	Thu, Apr 6, 2006	14.58	14.60	14.45	14.52
2677	NYSE	IQI	Wed, Apr 5, 2006	14.55	14.63	14.50	14.50
2676	NYSE	IQI	Tue, Apr 4, 2006	14.53	14.69	14.53	14.68
2675	NYSE	IQI	Mon, Apr 3, 2006	14.56	14.59	14.47	14.52
2674	NYSE	IQI	Fri, Mar 31, 2006	14.70	14.70	14.44	14.54
2673	NYSE	IQI	Thu, Mar 30, 2006	14.70	14.73	14.54	14.60
2672	NYSE	IQI	Wed, Mar 29, 2006	14.85	14.90	14.71	14.71
2671	NYSE	IQI	Tue, Mar 28, 2006	14.83	14.85	14.72	14.77
2670	NYSE	IQI	Mon, Mar 27, 2006	14.85	14.95	14.70	14.71
2669	NYSE	IQI	Fri, Mar 24, 2006	14.65	14.71	14.63	14.70
2668	NYSE	IQI	Thu, Mar 23, 2006	14.64	14.70	14.61	14.70
2667	NYSE	IQI	Wed, Mar 22, 2006	14.54	14.69	14.54	14.63
2666	NYSE	IQI	Tue, Mar 21, 2006	14.64	14.65	14.57	14.63
2665	NYSE	IQI	Mon, Mar 20, 2006	14.67	14.69	14.59	14.64
2664	NYSE	IQI	Fri, Mar 17, 2006	14.61	14.67	14.56	14.66
2663	NYSE	IQI	Thu, Mar 16, 2006	14.46	14.62	14.46	14.59
2662	NYSE	IQI	Wed, Mar 15, 2006	14.43	14.59	14.42	14.56
2661	NYSE	IQI	Tue, Mar 14, 2006	14.48	14.53	14.48	14.53
2660	NYSE	IQI	Mon, Mar 13, 2006	14.50	14.50	14.42	14.45
2659	NYSE	IQI	Fri, Mar 10, 2006	14.45	14.50	14.41	14.47
2658	NYSE	IQI	Thu, Mar 9, 2006	14.48	14.50	14.42	14.50
2657	NYSE	IQI	Wed, Mar 8, 2006	14.33	14.41	14.30	14.40
2656	NYSE	IQI	Tue, Mar 7, 2006	14.30	14.41	14.30	14.38
2655	NYSE	IQI	Mon, Mar 6, 2006	14.50	14.50	14.36	14.36
2654	NYSE	IQI	Fri, Mar 3, 2006	14.55	14.55	14.41	14.46
2653	NYSE	IQI	Thu, Mar 2, 2006	14.55	14.60	14.50	14.55
2652	NYSE	IQI	Wed, Mar 1, 2006	14.60	14.62	14.53	14.60
2651	NYSE	IQI	Tue, Feb 28, 2006	14.66	14.72	14.59	14.67
2650	NYSE	IQI	Mon, Feb 27, 2006	14.59	14.64	14.58	14.60
2649	NYSE	IQI	Fri, Feb 24, 2006	14.56	14.68	14.56	14.59
2648	NYSE	IQI	Thu, Feb 23, 2006	14.63	14.67	14.55	14.59
2647	NYSE	IQI	Wed, Feb 22, 2006	14.56	14.68	14.56	14.68
2646	NYSE	IQI	Tue, Feb 21, 2006	14.47	14.66	14.47	14.63
2645	NYSE	IQI	Fri, Feb 17, 2006	14.57	14.62	14.53	14.58
2644	NYSE	IQI	Thu, Feb 16, 2006	14.42	14.57	14.42	14.56
2643	NYSE	IQI	Wed, Feb 15, 2006	14.50	14.50	14.42	14.44
2642	NYSE	IQI	Tue, Feb 14, 2006	14.40	14.54	14.35	14.41
2641	NYSE	IQI	Mon, Feb 13, 2006	14.39	14.40	14.37	14.39
2640	NYSE	IQI	Fri, Feb 10, 2006	14.31	14.42	14.31	14.36
2639	NYSE	IQI	Thu, Feb 9, 2006	14.42	14.42	14.36	14.42
2638	NYSE	IQI	Wed, Feb 8, 2006	14.43	14.44	14.38	14.42
2637	NYSE	IQI	Tue, Feb 7, 2006	14.42	14.43	14.36	14.42
2636	NYSE	IQI	Mon, Feb 6, 2006	14.38	14.44	14.28	14.36
2635	NYSE	IQI	Fri, Feb 3, 2006	14.41	14.42	14.35	14.38
2634	NYSE	IQI	Thu, Feb 2, 2006	14.50	14.50	14.36	14.38
2633	NYSE	IQI	Wed, Feb 1, 2006	14.42	14.47	14.33	14.41
2632	NYSE	IQI	Tue, Jan 31, 2006	14.35	14.50	14.33	14.39
2631	NYSE	IQI	Mon, Jan 30, 2006	14.43	14.50	14.35	14.40
2630	NYSE	IQI	Fri, Jan 27, 2006	14.35	14.45	14.27	14.37
2629	NYSE	IQI	Thu, Jan 26, 2006	14.38	14.38	14.20	14.31
2628	NYSE	IQI	Wed, Jan 25, 2006	14.25	14.34	14.20	14.23
2627	NYSE	IQI	Tue, Jan 24, 2006	14.19	14.30	14.19	14.30
2626	NYSE	IQI	Mon, Jan 23, 2006	14.39	14.39	14.24	14.29
2625	NYSE	IQI	Fri, Jan 20, 2006	14.30	14.31	14.24	14.29
2624	NYSE	IQI	Thu, Jan 19, 2006	14.30	14.35	14.23	14.30
2623	NYSE	IQI	Wed, Jan 18, 2006	14.29	14.45	14.21	14.29
2622	NYSE	IQI	Tue, Jan 17, 2006	14.20	14.30	14.17	14.24
2621	NYSE	IQI	Fri, Jan 13, 2006	14.09	14.40	14.07	14.25
2620	NYSE	IQI	Thu, Jan 12, 2006	14.00	14.10	14.00	14.09
2619	NYSE	IQI	Wed, Jan 11, 2006	14.00	14.10	14.00	14.01
2618	NYSE	IQI	Tue, Jan 10, 2006	14.00	14.04	13.95	14.02
2617	NYSE	IQI	Mon, Jan 9, 2006	13.93	13.99	13.92	13.98
2616	NYSE	IQI	Fri, Jan 6, 2006	13.91	13.91	13.86	13.90
2615	NYSE	IQI	Thu, Jan 5, 2006	13.88	13.91	13.82	13.84
2614	NYSE	IQI	Wed, Jan 4, 2006	13.77	13.91	13.77	13.88
2613	NYSE	IQI	Tue, Jan 3, 2006	13.93	13.97	13.86	13.94
2612	NYSE	IQI	Fri, Dec 30, 2005	13.84	13.94	13.84	13.93
2611	NYSE	IQI	Thu, Dec 29, 2005	13.78	13.94	13.78	13.94
2610	NYSE	IQI	Wed, Dec 28, 2005	13.90	13.96	13.82	13.85
2609	NYSE	IQI	Tue, Dec 27, 2005	13.85	13.89	13.72	13.85
2608	NYSE	IQI	Fri, Dec 23, 2005	13.88	13.89	13.71	13.78
2607	NYSE	IQI	Thu, Dec 22, 2005	13.88	13.88	13.73	13.78
2606	NYSE	IQI	Wed, Dec 21, 2005	13.79	13.90	13.70	13.78
2605	NYSE	IQI	Tue, Dec 20, 2005	13.75	13.80	13.66	13.78
2604	NYSE	IQI	Mon, Dec 19, 2005	13.66	13.69	13.61	13.69
2603	NYSE	IQI	Fri, Dec 16, 2005	13.63	13.75	13.61	13.63
2602	NYSE	IQI	Thu, Dec 15, 2005	13.63	13.73	13.62	13.66
2601	NYSE	IQI	Wed, Dec 14, 2005	13.58	13.68	13.50	13.59
2600	NYSE	IQI	Tue, Dec 13, 2005	13.61	13.72	13.52	13.58
2599	NYSE	IQI	Mon, Dec 12, 2005	13.57	13.70	13.54	13.65
2598	NYSE	IQI	Fri, Dec 9, 2005	13.54	13.64	13.53	13.62
2597	NYSE	IQI	Thu, Dec 8, 2005	13.40	13.58	13.40	13.58
2596	NYSE	IQI	Wed, Dec 7, 2005	13.50	13.58	13.38	13.46
2595	NYSE	IQI	Tue, Dec 6, 2005	13.65	13.73	13.64	13.73
2594	NYSE	IQI	Mon, Dec 5, 2005	13.64	13.69	13.61	13.65
2593	NYSE	IQI	Fri, Dec 2, 2005	13.66	13.66	13.60	13.65
2592	NYSE	IQI	Thu, Dec 1, 2005	13.65	13.74	13.61	13.61
2591	NYSE	IQI	Wed, Nov 30, 2005	13.73	13.75	13.63	13.65
2590	NYSE	IQI	Tue, Nov 29, 2005	13.71	13.72	13.63	13.66
2589	NYSE	IQI	Mon, Nov 28, 2005	13.56	13.71	13.56	13.71
2588	NYSE	IQI	Fri, Nov 25, 2005	13.59	13.61	13.57	13.61
2587	NYSE	IQI	Wed, Nov 23, 2005	13.53	13.65	13.51	13.55
2586	NYSE	IQI	Tue, Nov 22, 2005	13.60	13.60	13.51	13.58
2585	NYSE	IQI	Mon, Nov 21, 2005	13.65	13.66	13.55	13.61
2584	NYSE	IQI	Fri, Nov 18, 2005	13.62	13.65	13.54	13.61
2583	NYSE	IQI	Thu, Nov 17, 2005	13.61	13.67	13.53	13.63
2582	NYSE	IQI	Wed, Nov 16, 2005	13.46	13.61	13.46	13.61
2581	NYSE	IQI	Tue, Nov 15, 2005	13.40	13.55	13.40	13.48
2580	NYSE	IQI	Mon, Nov 14, 2005	13.45	13.47	13.30	13.33
2579	NYSE	IQI	Fri, Nov 11, 2005	13.46	13.52	13.41	13.49
2578	NYSE	IQI	Thu, Nov 10, 2005	13.54	13.59	13.39	13.47
2577	NYSE	IQI	Wed, Nov 9, 2005	13.76	13.76	13.56	13.60
2576	NYSE	IQI	Tue, Nov 8, 2005	13.74	13.77	13.72	13.75
2575	NYSE	IQI	Mon, Nov 7, 2005	13.68	13.79	13.68	13.74
2574	NYSE	IQI	Fri, Nov 4, 2005	13.65	13.73	13.61	13.68
2573	NYSE	IQI	Thu, Nov 3, 2005	13.78	13.78	13.66	13.66
2572	NYSE	IQI	Wed, Nov 2, 2005	13.71	13.76	13.65	13.76
2571	NYSE	IQI	Tue, Nov 1, 2005	13.67	13.80	13.65	13.78
2570	NYSE	IQI	Mon, Oct 31, 2005	13.65	13.75	13.65	13.71
2569	NYSE	IQI	Fri, Oct 28, 2005	13.61	13.70	13.61	13.65
2568	NYSE	IQI	Thu, Oct 27, 2005	13.61	13.68	13.61	13.64
2567	NYSE	IQI	Wed, Oct 26, 2005	13.64	13.69	13.61	13.64
2566	NYSE	IQI	Tue, Oct 25, 2005	13.76	13.80	13.63	13.69
2565	NYSE	IQI	Mon, Oct 24, 2005	13.63	13.75	13.63	13.72
2564	NYSE	IQI	Fri, Oct 21, 2005	13.62	13.63	13.55	13.63
2563	NYSE	IQI	Thu, Oct 20, 2005	13.57	13.64	13.54	13.58
2562	NYSE	IQI	Wed, Oct 19, 2005	13.47	13.64	13.47	13.60
2561	NYSE	IQI	Tue, Oct 18, 2005	13.64	13.64	13.46	13.51
2560	NYSE	IQI	Mon, Oct 17, 2005	13.63	13.63	13.51	13.54
2559	NYSE	IQI	Fri, Oct 14, 2005	13.64	13.67	13.54	13.56
2558	NYSE	IQI	Thu, Oct 13, 2005	13.76	13.76	13.52	13.61
2557	NYSE	IQI	Wed, Oct 12, 2005	13.79	13.89	13.75	13.75
2556	NYSE	IQI	Tue, Oct 11, 2005	13.86	13.94	13.78	13.83
2555	NYSE	IQI	Mon, Oct 10, 2005	13.80	13.86	13.79	13.81
2554	NYSE	IQI	Fri, Oct 7, 2005	13.79	13.87	13.75	13.82
2553	NYSE	IQI	Thu, Oct 6, 2005	13.81	13.88	13.81	13.87
2552	NYSE	IQI	Wed, Oct 5, 2005	13.84	13.91	13.84	13.85
2551	NYSE	IQI	Tue, Oct 4, 2005	13.86	13.98	13.86	13.94
2550	NYSE	IQI	Mon, Oct 3, 2005	13.95	14.00	13.86	13.89
2549	NYSE	IQI	Fri, Sep 30, 2005	13.87	14.00	13.87	13.91
2548	NYSE	IQI	Thu, Sep 29, 2005	13.86	13.93	13.85	13.87
2547	NYSE	IQI	Wed, Sep 28, 2005	13.86	13.92	13.85	13.85
2546	NYSE	IQI	Tue, Sep 27, 2005	13.85	13.96	13.85	13.86
2545	NYSE	IQI	Mon, Sep 26, 2005	13.95	13.95	13.85	13.85
2544	NYSE	IQI	Fri, Sep 23, 2005	13.99	13.99	13.90	13.90
2543	NYSE	IQI	Thu, Sep 22, 2005	14.04	14.05	13.94	13.94
2542	NYSE	IQI	Wed, Sep 21, 2005	14.00	14.06	13.92	14.00
2541	NYSE	IQI	Tue, Sep 20, 2005	13.92	13.95	13.87	13.87
2540	NYSE	IQI	Mon, Sep 19, 2005	13.85	13.92	13.83	13.92
2539	NYSE	IQI	Fri, Sep 16, 2005	13.92	13.94	13.83	13.87
2538	NYSE	IQI	Thu, Sep 15, 2005	13.97	13.98	13.93	13.95
2537	NYSE	IQI	Wed, Sep 14, 2005	14.01	14.03	13.91	13.95
2536	NYSE	IQI	Tue, Sep 13, 2005	14.00	14.07	13.97	13.98
2535	NYSE	IQI	Mon, Sep 12, 2005	14.01	14.06	13.96	14.01
2534	NYSE	IQI	Fri, Sep 9, 2005	13.96	14.06	13.96	14.06
2533	NYSE	IQI	Thu, Sep 8, 2005	14.00	14.07	13.98	14.01
2532	NYSE	IQI	Wed, Sep 7, 2005	13.98	14.03	13.98	14.00
2531	NYSE	IQI	Tue, Sep 6, 2005	14.08	14.11	14.06	14.09
2530	NYSE	IQI	Fri, Sep 2, 2005	14.01	14.05	13.96	14.05
2529	NYSE	IQI	Thu, Sep 1, 2005	13.96	14.02	13.95	14.02
2528	NYSE	IQI	Wed, Aug 31, 2005	13.93	14.00	13.92	13.97
2527	NYSE	IQI	Tue, Aug 30, 2005	13.93	13.99	13.91	13.94
2526	NYSE	IQI	Mon, Aug 29, 2005	13.94	13.99	13.91	13.92
2525	NYSE	IQI	Fri, Aug 26, 2005	13.99	14.02	13.91	13.94
2524	NYSE	IQI	Thu, Aug 25, 2005	14.06	14.06	13.98	14.00
2523	NYSE	IQI	Wed, Aug 24, 2005	13.96	14.09	13.96	14.01
2522	NYSE	IQI	Tue, Aug 23, 2005	13.95	14.02	13.95	13.95
2521	NYSE	IQI	Mon, Aug 22, 2005	13.84	13.97	13.84	13.95
2520	NYSE	IQI	Fri, Aug 19, 2005	13.93	14.01	13.87	13.91
2519	NYSE	IQI	Thu, Aug 18, 2005	13.96	14.02	13.85	13.93
2518	NYSE	IQI	Wed, Aug 17, 2005	13.92	13.97	13.90	13.96
2517	NYSE	IQI	Tue, Aug 16, 2005	13.96	13.96	13.87	13.92
2516	NYSE	IQI	Mon, Aug 15, 2005	13.85	13.91	13.82	13.90
2515	NYSE	IQI	Fri, Aug 12, 2005	13.87	13.88	13.83	13.85
2514	NYSE	IQI	Thu, Aug 11, 2005	13.82	13.88	13.82	13.85
2513	NYSE	IQI	Wed, Aug 10, 2005	13.74	13.83	13.74	13.83
2512	NYSE	IQI	Tue, Aug 9, 2005	13.71	13.77	13.71	13.76
2511	NYSE	IQI	Mon, Aug 8, 2005	13.78	13.84	13.69	13.72
2510	NYSE	IQI	Fri, Aug 5, 2005	13.91	13.93	13.81	13.81
2509	NYSE	IQI	Thu, Aug 4, 2005	13.97	13.97	13.90	13.95
2508	NYSE	IQI	Wed, Aug 3, 2005	13.86	13.98	13.86	13.95
2507	NYSE	IQI	Tue, Aug 2, 2005	13.95	13.99	13.90	13.94
2506	NYSE	IQI	Mon, Aug 1, 2005	13.95	13.98	13.91	13.93
2505	NYSE	IQI	Fri, Jul 29, 2005	13.94	13.99	13.90	13.95
2504	NYSE	IQI	Thu, Jul 28, 2005	13.95	13.99	13.94	13.96
2503	NYSE	IQI	Wed, Jul 27, 2005	13.93	13.93	13.89	13.92
2502	NYSE	IQI	Tue, Jul 26, 2005	13.83	13.94	13.83	13.94
2501	NYSE	IQI	Mon, Jul 25, 2005	13.88	13.94	13.84	13.85
2500	NYSE	IQI	Fri, Jul 22, 2005	13.84	13.88	13.78	13.85
2499	NYSE	IQI	Thu, Jul 21, 2005	13.77	13.87	13.77	13.80
2498	NYSE	IQI	Wed, Jul 20, 2005	13.78	13.86	13.78	13.83
2497	NYSE	IQI	Tue, Jul 19, 2005	13.91	13.95	13.80	13.82
2496	NYSE	IQI	Mon, Jul 18, 2005	13.88	13.88	13.81	13.81
2495	NYSE	IQI	Fri, Jul 15, 2005	13.82	13.89	13.82	13.87
2494	NYSE	IQI	Thu, Jul 14, 2005	13.88	13.90	13.83	13.83
2493	NYSE	IQI	Wed, Jul 13, 2005	13.86	13.90	13.82	13.88
2492	NYSE	IQI	Tue, Jul 12, 2005	13.89	13.89	13.85	13.89
2491	NYSE	IQI	Mon, Jul 11, 2005	13.86	13.89	13.85	13.89
2490	NYSE	IQI	Fri, Jul 8, 2005	13.89	13.91	13.85	13.88
2489	NYSE	IQI	Thu, Jul 7, 2005	13.90	13.90	13.84	13.87
2488	NYSE	IQI	Wed, Jul 6, 2005	13.81	13.86	13.80	13.85
2487	NYSE	IQI	Tue, Jul 5, 2005	13.89	13.90	13.82	13.83
2486	NYSE	IQI	Fri, Jul 1, 2005	13.94	13.98	13.89	13.89
2485	NYSE	IQI	Thu, Jun 30, 2005	13.96	13.98	13.94	13.97
2484	NYSE	IQI	Wed, Jun 29, 2005	13.96	13.99	13.94	13.96
2483	NYSE	IQI	Tue, Jun 28, 2005	13.93	13.97	13.93	13.95
2482	NYSE	IQI	Mon, Jun 27, 2005	13.90	13.97	13.90	13.93
2481	NYSE	IQI	Fri, Jun 24, 2005	13.83	13.93	13.83	13.93
2480	NYSE	IQI	Thu, Jun 23, 2005	13.83	13.85	13.81	13.83
2479	NYSE	IQI	Wed, Jun 22, 2005	13.82	13.88	13.80	13.85
2478	NYSE	IQI	Tue, Jun 21, 2005	13.86	13.86	13.75	13.75
2477	NYSE	IQI	Mon, Jun 20, 2005	13.86	13.87	13.82	13.83
2476	NYSE	IQI	Fri, Jun 17, 2005	13.84	13.84	13.81	13.84
2475	NYSE	IQI	Thu, Jun 16, 2005	13.81	13.83	13.78	13.82
2474	NYSE	IQI	Wed, Jun 15, 2005	13.80	13.84	13.76	13.81
2473	NYSE	IQI	Tue, Jun 14, 2005	13.80	13.81	13.76	13.81
2472	NYSE	IQI	Mon, Jun 13, 2005	13.82	13.84	13.76	13.76
2471	NYSE	IQI	Fri, Jun 10, 2005	13.85	13.88	13.76	13.83
2470	NYSE	IQI	Thu, Jun 9, 2005	13.82	13.87	13.82	13.86
2469	NYSE	IQI	Wed, Jun 8, 2005	13.88	13.90	13.85	13.90
2468	NYSE	IQI	Tue, Jun 7, 2005	13.85	13.89	13.83	13.83
2467	NYSE	IQI	Mon, Jun 6, 2005	13.88	13.88	13.80	13.82
2466	NYSE	IQI	Fri, Jun 3, 2005	13.93	13.96	13.82	13.85
2465	NYSE	IQI	Thu, Jun 2, 2005	13.85	13.95	13.85	13.91
2464	NYSE	IQI	Wed, Jun 1, 2005	13.80	13.89	13.80	13.89
2463	NYSE	IQI	Tue, May 31, 2005	13.85	13.92	13.82	13.91
2462	NYSE	IQI	Fri, May 27, 2005	13.78	13.87	13.78	13.84
2461	NYSE	IQI	Thu, May 26, 2005	13.84	13.85	13.83	13.85
2460	NYSE	IQI	Wed, May 25, 2005	13.85	13.89	13.85	13.86
2459	NYSE	IQI	Tue, May 24, 2005	13.83	13.93	13.80	13.90
2458	NYSE	IQI	Mon, May 23, 2005	13.83	13.85	13.77	13.84
2457	NYSE	IQI	Fri, May 20, 2005	13.87	13.87	13.72	13.78
2456	NYSE	IQI	Thu, May 19, 2005	13.84	13.87	13.83	13.86
2455	NYSE	IQI	Wed, May 18, 2005	13.76	13.84	13.74	13.82
2454	NYSE	IQI	Tue, May 17, 2005	13.72	13.78	13.63	13.73
2453	NYSE	IQI	Mon, May 16, 2005	13.72	13.73	13.71	13.72
2452	NYSE	IQI	Fri, May 13, 2005	13.64	13.72	13.61	13.72
2451	NYSE	IQI	Thu, May 12, 2005	13.60	13.65	13.57	13.64
2450	NYSE	IQI	Wed, May 11, 2005	13.60	13.65	13.55	13.65
2449	NYSE	IQI	Tue, May 10, 2005	13.53	13.61	13.51	13.59
2448	NYSE	IQI	Mon, May 9, 2005	13.53	13.58	13.49	13.53
2447	NYSE	IQI	Fri, May 6, 2005	13.55	13.58	13.53	13.53
2446	NYSE	IQI	Thu, May 5, 2005	13.62	13.65	13.54	13.54
2445	NYSE	IQI	Wed, May 4, 2005	13.54	13.64	13.54	13.62
2444	NYSE	IQI	Tue, May 3, 2005	13.67	13.69	13.61	13.61
2443	NYSE	IQI	Mon, May 2, 2005	13.67	13.68	13.61	13.61
2442	NYSE	IQI	Fri, Apr 29, 2005	13.56	13.64	13.56	13.60
2441	NYSE	IQI	Thu, Apr 28, 2005	13.59	13.63	13.55	13.58
2440	NYSE	IQI	Wed, Apr 27, 2005	13.51	13.60	13.51	13.53
2439	NYSE	IQI	Tue, Apr 26, 2005	13.49	13.57	13.49	13.49
2438	NYSE	IQI	Mon, Apr 25, 2005	13.48	13.58	13.48	13.55
2437	NYSE	IQI	Fri, Apr 22, 2005	13.41	13.62	13.41	13.47
2436	NYSE	IQI	Thu, Apr 21, 2005	13.49	13.60	13.41	13.44
2435	NYSE	IQI	Wed, Apr 20, 2005	13.51	13.51	13.43	13.48
2434	NYSE	IQI	Tue, Apr 19, 2005	13.38	13.60	13.38	13.52
2433	NYSE	IQI	Mon, Apr 18, 2005	13.46	13.46	13.38	13.42
2432	NYSE	IQI	Fri, Apr 15, 2005	13.35	13.47	13.33	13.44
2431	NYSE	IQI	Thu, Apr 14, 2005	13.26	13.36	13.26	13.35
2430	NYSE	IQI	Wed, Apr 13, 2005	13.26	13.32	13.26	13.32
2429	NYSE	IQI	Tue, Apr 12, 2005	13.24	13.35	13.24	13.33
2428	NYSE	IQI	Mon, Apr 11, 2005	13.23	13.30	13.23	13.26
2427	NYSE	IQI	Fri, Apr 8, 2005	13.25	13.28	13.21	13.23
2426	NYSE	IQI	Thu, Apr 7, 2005	13.26	13.33	13.25	13.28
2425	NYSE	IQI	Wed, Apr 6, 2005	13.27	13.31	13.26	13.30
2424	NYSE	IQI	Tue, Apr 5, 2005	13.26	13.35	13.25	13.33
2423	NYSE	IQI	Mon, Apr 4, 2005	13.27	13.35	13.27	13.34
2422	NYSE	IQI	Fri, Apr 1, 2005	13.32	13.34	13.30	13.32
2421	NYSE	IQI	Thu, Mar 31, 2005	13.16	13.26	13.15	13.25
2420	NYSE	IQI	Wed, Mar 30, 2005	13.10	13.20	13.10	13.15
2419	NYSE	IQI	Tue, Mar 29, 2005	13.10	13.22	13.10	13.12
2418	NYSE	IQI	Mon, Mar 28, 2005	13.13	13.19	13.07	13.10
2417	NYSE	IQI	Thu, Mar 24, 2005	13.26	13.26	13.14	13.14
2416	NYSE	IQI	Wed, Mar 23, 2005	13.35	13.35	13.19	13.23
2415	NYSE	IQI	Tue, Mar 22, 2005	13.49	13.49	13.35	13.35
2414	NYSE	IQI	Mon, Mar 21, 2005	13.52	13.54	13.45	13.45
2413	NYSE	IQI	Fri, Mar 18, 2005	13.53	13.58	13.53	13.54
2412	NYSE	IQI	Thu, Mar 17, 2005	13.55	13.61	13.51	13.55
2411	NYSE	IQI	Wed, Mar 16, 2005	13.57	13.58	13.51	13.51
2410	NYSE	IQI	Tue, Mar 15, 2005	13.61	13.62	13.53	13.53
2409	NYSE	IQI	Mon, Mar 14, 2005	13.62	13.62	13.55	13.62
2408	NYSE	IQI	Fri, Mar 11, 2005	13.56	13.64	13.55	13.59
2407	NYSE	IQI	Thu, Mar 10, 2005	13.73	13.73	13.66	13.66
2406	NYSE	IQI	Wed, Mar 9, 2005	13.65	13.71	13.64	13.67
2405	NYSE	IQI	Tue, Mar 8, 2005	13.80	13.82	13.77	13.81
2404	NYSE	IQI	Mon, Mar 7, 2005	13.76	13.81	13.76	13.80
2403	NYSE	IQI	Fri, Mar 4, 2005	13.72	13.84	13.72	13.82
2402	NYSE	IQI	Thu, Mar 3, 2005	13.73	13.77	13.72	13.73
2401	NYSE	IQI	Wed, Mar 2, 2005	13.71	13.72	13.70	13.72
2400	NYSE	IQI	Tue, Mar 1, 2005	13.78	13.82	13.78	13.79
2399	NYSE	IQI	Mon, Feb 28, 2005	13.78	13.84	13.78	13.79
2398	NYSE	IQI	Fri, Feb 25, 2005	13.81	13.85	13.81	13.83
2397	NYSE	IQI	Thu, Feb 24, 2005	13.76	13.82	13.76	13.81
2396	NYSE	IQI	Wed, Feb 23, 2005	13.66	13.78	13.66	13.77
2395	NYSE	IQI	Tue, Feb 22, 2005	13.85	13.85	13.63	13.68
2394	NYSE	IQI	Fri, Feb 18, 2005	13.86	13.89	13.78	13.78
2393	NYSE	IQI	Thu, Feb 17, 2005	13.98	13.98	13.89	13.89
2392	NYSE	IQI	Wed, Feb 16, 2005	13.95	14.01	13.94	13.97
2391	NYSE	IQI	Tue, Feb 15, 2005	13.98	14.16	13.96	14.01
2390	NYSE	IQI	Mon, Feb 14, 2005	13.92	14.00	13.91	14.00
2389	NYSE	IQI	Fri, Feb 11, 2005	13.84	13.96	13.84	13.92
2388	NYSE	IQI	Thu, Feb 10, 2005	13.99	13.99	13.89	13.93
2387	NYSE	IQI	Wed, Feb 9, 2005	13.84	14.01	13.84	13.99
2386	NYSE	IQI	Tue, Feb 8, 2005	13.91	13.98	13.89	13.93
2385	NYSE	IQI	Mon, Feb 7, 2005	13.95	13.98	13.90	13.93
2384	NYSE	IQI	Fri, Feb 4, 2005	13.88	13.93	13.88	13.91
2383	NYSE	IQI	Thu, Feb 3, 2005	13.76	13.84	13.73	13.84
2382	NYSE	IQI	Wed, Feb 2, 2005	13.87	13.87	13.76	13.83
2381	NYSE	IQI	Tue, Feb 1, 2005	13.86	13.91	13.85	13.91
2380	NYSE	IQI	Mon, Jan 31, 2005	13.80	13.90	13.80	13.90
2379	NYSE	IQI	Fri, Jan 28, 2005	13.78	13.84	13.78	13.84
2378	NYSE	IQI	Thu, Jan 27, 2005	13.79	13.79	13.72	13.78
2377	NYSE	IQI	Wed, Jan 26, 2005	13.71	13.80	13.71	13.79
2376	NYSE	IQI	Tue, Jan 25, 2005	13.74	13.79	13.70	13.70
2375	NYSE	IQI	Mon, Jan 24, 2005	13.80	13.81	13.72	13.76
2374	NYSE	IQI	Fri, Jan 21, 2005	13.74	13.77	13.69	13.77
2373	NYSE	IQI	Thu, Jan 20, 2005	13.69	13.76	13.65	13.76
2372	NYSE	IQI	Wed, Jan 19, 2005	13.65	13.72	13.65	13.72
2371	NYSE	IQI	Tue, Jan 18, 2005	13.63	13.68	13.57	13.66
2370	NYSE	IQI	Fri, Jan 14, 2005	13.56	13.66	13.54	13.55
2369	NYSE	IQI	Thu, Jan 13, 2005	13.56	13.64	13.56	13.60
2368	NYSE	IQI	Wed, Jan 12, 2005	13.56	13.60	13.54	13.55
2367	NYSE	IQI	Tue, Jan 11, 2005	13.54	13.63	13.48	13.61
2366	NYSE	IQI	Mon, Jan 10, 2005	13.57	13.58	13.54	13.58
2365	NYSE	IQI	Fri, Jan 7, 2005	13.53	13.58	13.52	13.57
2364	NYSE	IQI	Thu, Jan 6, 2005	13.53	13.53	13.49	13.52
2363	NYSE	IQI	Wed, Jan 5, 2005	13.45	13.54	13.44	13.51
2362	NYSE	IQI	Tue, Jan 4, 2005	13.55	13.57	13.53	13.54
2361	NYSE	IQI	Mon, Jan 3, 2005	13.53	13.58	13.47	13.58
2360	NYSE	IQI	Fri, Dec 31, 2004	13.46	13.52	13.45	13.51
2359	NYSE	IQI	Thu, Dec 30, 2004	13.40	13.50	13.40	13.50
2358	NYSE	IQI	Wed, Dec 29, 2004	13.37	13.42	13.37	13.42
2357	NYSE	IQI	Tue, Dec 28, 2004	13.37	13.41	13.36	13.37
2356	NYSE	IQI	Mon, Dec 27, 2004	13.44	13.50	13.38	13.39
2355	NYSE	IQI	Thu, Dec 23, 2004	13.45	13.51	13.43	13.48
2354	NYSE	IQI	Wed, Dec 22, 2004	13.46	13.55	13.46	13.48
2353	NYSE	IQI	Tue, Dec 21, 2004	13.50	13.60	13.49	13.51
2352	NYSE	IQI	Mon, Dec 20, 2004	13.50	13.60	13.46	13.51
2351	NYSE	IQI	Fri, Dec 17, 2004	13.47	13.54	13.46	13.47
2350	NYSE	IQI	Thu, Dec 16, 2004	13.56	13.62	13.51	13.56
2349	NYSE	IQI	Wed, Dec 15, 2004	13.55	13.67	13.55	13.60
2348	NYSE	IQI	Tue, Dec 14, 2004	13.47	13.56	13.46	13.54
2347	NYSE	IQI	Mon, Dec 13, 2004	13.46	13.52	13.46	13.48
2346	NYSE	IQI	Fri, Dec 10, 2004	13.47	13.49	13.47	13.48
2345	NYSE	IQI	Thu, Dec 9, 2004	13.43	13.50	13.43	13.50
2344	NYSE	IQI	Wed, Dec 8, 2004	13.42	13.52	13.40	13.50
2343	NYSE	IQI	Tue, Dec 7, 2004	13.44	13.48	13.42	13.45
2342	NYSE	IQI	Mon, Dec 6, 2004	13.42	13.46	13.40	13.44
2341	NYSE	IQI	Fri, Dec 3, 2004	13.34	13.46	13.34	13.43
2340	NYSE	IQI	Thu, Dec 2, 2004	13.33	13.34	13.30	13.32
2339	NYSE	IQI	Wed, Dec 1, 2004	13.42	13.42	13.31	13.37
2338	NYSE	IQI	Tue, Nov 30, 2004	13.49	13.50	13.38	13.47
2337	NYSE	IQI	Mon, Nov 29, 2004	13.51	13.52	13.49	13.50
2336	NYSE	IQI	Fri, Nov 26, 2004	13.59	13.59	13.54	13.59
2335	NYSE	IQI	Wed, Nov 24, 2004	13.54	13.63	13.54	13.57
2334	NYSE	IQI	Tue, Nov 23, 2004	13.43	13.57	13.41	13.54
2333	NYSE	IQI	Mon, Nov 22, 2004	13.51	13.52	13.49	13.51
2332	NYSE	IQI	Fri, Nov 19, 2004	13.52	13.58	13.42	13.49
2331	NYSE	IQI	Thu, Nov 18, 2004	13.63	13.69	13.48	13.56
2330	NYSE	IQI	Wed, Nov 17, 2004	13.57	13.69	13.52	13.62
2329	NYSE	IQI	Tue, Nov 16, 2004	13.52	13.58	13.50	13.56
2328	NYSE	IQI	Mon, Nov 15, 2004	13.47	13.52	13.45	13.52
2327	NYSE	IQI	Fri, Nov 12, 2004	13.44	13.53	13.40	13.50
2326	NYSE	IQI	Thu, Nov 11, 2004	13.41	13.50	13.40	13.44
2325	NYSE	IQI	Wed, Nov 10, 2004	13.41	13.44	13.40	13.40
2324	NYSE	IQI	Tue, Nov 9, 2004	13.32	13.44	13.26	13.43
2323	NYSE	IQI	Mon, Nov 8, 2004	13.50	13.50	13.34	13.37
2322	NYSE	IQI	Fri, Nov 5, 2004	13.70	13.70	13.53	13.54
2321	NYSE	IQI	Thu, Nov 4, 2004	13.69	13.76	13.69	13.72
2320	NYSE	IQI	Wed, Nov 3, 2004	13.73	13.73	13.70	13.70
2319	NYSE	IQI	Tue, Nov 2, 2004	13.81	13.84	13.80	13.82
2318	NYSE	IQI	Mon, Nov 1, 2004	13.76	13.81	13.76	13.77
2317	NYSE	IQI	Fri, Oct 29, 2004	13.72	13.84	13.72	13.83
2316	NYSE	IQI	Thu, Oct 28, 2004	13.77	13.79	13.67	13.79
2315	NYSE	IQI	Wed, Oct 27, 2004	13.80	13.83	13.77	13.77
2314	NYSE	IQI	Tue, Oct 26, 2004	13.84	13.84	13.80	13.82
2313	NYSE	IQI	Mon, Oct 25, 2004	13.85	13.86	13.83	13.84
2312	NYSE	IQI	Fri, Oct 22, 2004	13.82	13.84	13.79	13.82
2311	NYSE	IQI	Thu, Oct 21, 2004	13.84	13.86	13.84	13.85
2310	NYSE	IQI	Wed, Oct 20, 2004	13.80	13.85	13.80	13.81
2309	NYSE	IQI	Tue, Oct 19, 2004	13.78	13.84	13.78	13.84
2308	NYSE	IQI	Mon, Oct 18, 2004	13.77	13.82	13.77	13.82
2307	NYSE	IQI	Fri, Oct 15, 2004	13.77	13.83	13.77	13.81
2306	NYSE	IQI	Thu, Oct 14, 2004	13.77	13.83	13.75	13.82
2305	NYSE	IQI	Wed, Oct 13, 2004	13.75	13.80	13.71	13.78
2304	NYSE	IQI	Tue, Oct 12, 2004	13.73	13.79	13.73	13.78
2303	NYSE	IQI	Mon, Oct 11, 2004	13.72	13.75	13.70	13.73
2302	NYSE	IQI	Fri, Oct 8, 2004	13.66	13.75	13.66	13.74
2301	NYSE	IQI	Thu, Oct 7, 2004	13.61	13.67	13.61	13.66
2300	NYSE	IQI	Wed, Oct 6, 2004	13.59	13.67	13.59	13.64
2299	NYSE	IQI	Tue, Oct 5, 2004	13.65	13.73	13.65	13.73
2298	NYSE	IQI	Mon, Oct 4, 2004	13.70	13.71	13.64	13.65
2297	NYSE	IQI	Fri, Oct 1, 2004	13.74	13.74	13.67	13.71
2296	NYSE	IQI	Thu, Sep 30, 2004	13.71	13.75	13.62	13.73
2295	NYSE	IQI	Wed, Sep 29, 2004	13.82	13.82	13.64	13.71
2294	NYSE	IQI	Tue, Sep 28, 2004	13.94	13.96	13.87	13.87
2293	NYSE	IQI	Mon, Sep 27, 2004	13.88	13.97	13.88	13.96
2292	NYSE	IQI	Fri, Sep 24, 2004	13.85	13.90	13.85	13.90
2291	NYSE	IQI	Thu, Sep 23, 2004	13.87	13.93	13.83	13.85
2290	NYSE	IQI	Wed, Sep 22, 2004	13.90	13.92	13.84	13.88
2289	NYSE	IQI	Tue, Sep 21, 2004	13.83	13.92	13.83	13.90
2288	NYSE	IQI	Mon, Sep 20, 2004	13.88	13.92	13.83	13.89
2287	NYSE	IQI	Fri, Sep 17, 2004	13.93	13.93	13.84	13.84
2286	NYSE	IQI	Thu, Sep 16, 2004	13.91	13.98	13.90	13.98
2285	NYSE	IQI	Wed, Sep 15, 2004	13.96	13.96	13.87	13.90
2284	NYSE	IQI	Tue, Sep 14, 2004	13.95	13.96	13.91	13.94
2283	NYSE	IQI	Mon, Sep 13, 2004	13.81	13.93	13.81	13.92
2282	NYSE	IQI	Fri, Sep 10, 2004	13.85	13.90	13.85	13.90
2281	NYSE	IQI	Thu, Sep 9, 2004	13.83	13.84	13.80	13.84
2280	NYSE	IQI	Wed, Sep 8, 2004	13.73	13.84	13.73	13.83
2279	NYSE	IQI	Tue, Sep 7, 2004	13.72	13.80	13.70	13.74
2278	NYSE	IQI	Fri, Sep 3, 2004	13.74	13.77	13.72	13.73
2277	NYSE	IQI	Thu, Sep 2, 2004	13.78	13.83	13.78	13.80
2276	NYSE	IQI	Wed, Sep 1, 2004	13.88	13.88	13.78	13.84
2275	NYSE	IQI	Tue, Aug 31, 2004	13.88	13.93	13.85	13.93
2274	NYSE	IQI	Mon, Aug 30, 2004	13.86	13.94	13.86	13.93
2273	NYSE	IQI	Fri, Aug 27, 2004	13.89	13.91	13.85	13.90
2272	NYSE	IQI	Thu, Aug 26, 2004	13.84	13.89	13.82	13.83
2271	NYSE	IQI	Wed, Aug 25, 2004	13.94	13.94	13.81	13.85
2270	NYSE	IQI	Tue, Aug 24, 2004	13.88	13.89	13.85	13.89
2269	NYSE	IQI	Mon, Aug 23, 2004	13.93	13.93	13.87	13.88
2268	NYSE	IQI	Fri, Aug 20, 2004	13.90	13.90	13.87	13.87
2267	NYSE	IQI	Thu, Aug 19, 2004	13.94	13.94	13.87	13.88
2266	NYSE	IQI	Wed, Aug 18, 2004	13.86	13.92	13.83	13.92
2265	NYSE	IQI	Tue, Aug 17, 2004	13.83	13.89	13.81	13.87
2264	NYSE	IQI	Mon, Aug 16, 2004	13.75	13.81	13.75	13.80
2263	NYSE	IQI	Fri, Aug 13, 2004	13.69	13.78	13.69	13.77
2262	NYSE	IQI	Thu, Aug 12, 2004	13.72	13.73	13.71	13.71
2261	NYSE	IQI	Wed, Aug 11, 2004	13.73	13.77	13.71	13.76
2260	NYSE	IQI	Tue, Aug 10, 2004	13.69	13.75	13.69	13.73
2259	NYSE	IQI	Mon, Aug 9, 2004	13.75	13.82	13.70	13.71
2258	NYSE	IQI	Fri, Aug 6, 2004	13.68	13.85	13.68	13.82
2257	NYSE	IQI	Thu, Aug 5, 2004	13.73	13.73	13.65	13.69
2256	NYSE	IQI	Wed, Aug 4, 2004	13.62	13.70	13.62	13.68
2255	NYSE	IQI	Tue, Aug 3, 2004	13.67	13.75	13.65	13.72
2254	NYSE	IQI	Mon, Aug 2, 2004	13.68	13.75	13.68	13.75
2253	NYSE	IQI	Fri, Jul 30, 2004	13.66	13.73	13.66	13.72
2252	NYSE	IQI	Thu, Jul 29, 2004	13.60	13.64	13.52	13.64
2251	NYSE	IQI	Wed, Jul 28, 2004	13.50	13.59	13.50	13.57
2250	NYSE	IQI	Tue, Jul 27, 2004	13.57	13.61	13.51	13.51
2249	NYSE	IQI	Mon, Jul 26, 2004	13.63	13.65	13.53	13.54
2248	NYSE	IQI	Fri, Jul 23, 2004	13.58	13.64	13.57	13.63
2247	NYSE	IQI	Thu, Jul 22, 2004	13.65	13.65	13.58	13.60
2246	NYSE	IQI	Wed, Jul 21, 2004	13.70	13.79	13.64	13.64
2245	NYSE	IQI	Tue, Jul 20, 2004	13.75	13.81	13.75	13.76
2244	NYSE	IQI	Mon, Jul 19, 2004	13.75	13.81	13.74	13.80
2243	NYSE	IQI	Fri, Jul 16, 2004	13.65	13.82	13.65	13.81
2242	NYSE	IQI	Thu, Jul 15, 2004	13.55	13.61	13.51	13.61
2241	NYSE	IQI	Wed, Jul 14, 2004	13.54	13.62	13.54	13.57
2240	NYSE	IQI	Tue, Jul 13, 2004	13.63	13.64	13.55	13.56
2239	NYSE	IQI	Mon, Jul 12, 2004	13.58	13.66	13.56	13.58
2238	NYSE	IQI	Fri, Jul 9, 2004	13.62	13.71	13.55	13.68
2237	NYSE	IQI	Thu, Jul 8, 2004	13.83	13.83	13.71	13.72
2236	NYSE	IQI	Wed, Jul 7, 2004	13.75	13.81	13.71	13.80
2235	NYSE	IQI	Tue, Jul 6, 2004	13.62	13.85	13.62	13.73
2234	NYSE	IQI	Fri, Jul 2, 2004	13.45	13.71	13.43	13.66
2233	NYSE	IQI	Thu, Jul 1, 2004	13.20	13.49	13.20	13.41
2232	NYSE	IQI	Wed, Jun 30, 2004	13.10	13.23	13.10	13.23
2231	NYSE	IQI	Tue, Jun 29, 2004	13.10	13.16	13.10	13.11
2230	NYSE	IQI	Mon, Jun 28, 2004	13.12	13.15	13.11	13.14
2229	NYSE	IQI	Fri, Jun 25, 2004	13.12	13.14	13.10	13.10
2228	NYSE	IQI	Thu, Jun 24, 2004	13.13	13.18	13.13	13.14
2227	NYSE	IQI	Wed, Jun 23, 2004	13.13	13.19	13.12	13.13
2226	NYSE	IQI	Tue, Jun 22, 2004	13.13	13.14	13.13	13.13
2225	NYSE	IQI	Mon, Jun 21, 2004	13.16	13.20	13.13	13.13
2224	NYSE	IQI	Fri, Jun 18, 2004	13.25	13.25	13.16	13.22
2223	NYSE	IQI	Thu, Jun 17, 2004	13.19	13.25	13.13	13.19
2222	NYSE	IQI	Wed, Jun 16, 2004	13.11	13.22	13.08	13.19
2221	NYSE	IQI	Tue, Jun 15, 2004	13.05	13.24	13.05	13.16
2220	NYSE	IQI	Mon, Jun 14, 2004	13.08	13.08	13.02	13.05
2219	NYSE	IQI	Thu, Jun 10, 2004	13.08	13.12	13.04	13.09
2218	NYSE	IQI	Wed, Jun 9, 2004	13.12	13.17	13.09	13.14
2217	NYSE	IQI	Tue, Jun 8, 2004	13.13	13.17	13.12	13.17
2216	NYSE	IQI	Mon, Jun 7, 2004	13.13	13.20	13.13	13.17
2215	NYSE	IQI	Fri, Jun 4, 2004	13.20	13.20	13.10	13.17
2214	NYSE	IQI	Thu, Jun 3, 2004	13.24	13.24	13.19	13.19
2213	NYSE	IQI	Wed, Jun 2, 2004	13.13	13.21	13.10	13.20
2212	NYSE	IQI	Tue, Jun 1, 2004	13.27	13.28	13.14	13.14
2211	NYSE	IQI	Fri, May 28, 2004	13.30	13.33	13.27	13.27
2210	NYSE	IQI	Thu, May 27, 2004	13.23	13.39	13.23	13.31
2209	NYSE	IQI	Wed, May 26, 2004	13.30	13.37	13.23	13.29
2208	NYSE	IQI	Tue, May 25, 2004	13.12	13.30	13.11	13.22
2207	NYSE	IQI	Mon, May 24, 2004	13.09	13.15	13.07	13.12
2206	NYSE	IQI	Fri, May 21, 2004	13.09	13.17	13.07	13.11
2205	NYSE	IQI	Thu, May 20, 2004	13.01	13.24	13.01	13.17
2204	NYSE	IQI	Wed, May 19, 2004	13.09	13.19	13.02	13.09
2203	NYSE	IQI	Tue, May 18, 2004	13.00	13.20	13.00	13.11
2202	NYSE	IQI	Mon, May 17, 2004	13.12	13.12	13.01	13.09
2201	NYSE	IQI	Fri, May 14, 2004	13.01	13.12	13.00	13.12
2200	NYSE	IQI	Thu, May 13, 2004	13.06	13.07	13.00	13.01
2199	NYSE	IQI	Wed, May 12, 2004	13.08	13.12	13.02	13.11
2198	NYSE	IQI	Tue, May 11, 2004	12.99	13.19	12.95	13.14
2197	NYSE	IQI	Mon, May 10, 2004	13.20	13.20	12.93	12.95
2196	NYSE	IQI	Fri, May 7, 2004	12.90	12.95	12.82	12.88
2195	NYSE	IQI	Thu, May 6, 2004	13.10	13.12	13.02	13.09
2194	NYSE	IQI	Wed, May 5, 2004	13.12	13.23	13.08	13.14
2193	NYSE	IQI	Tue, May 4, 2004	13.30	13.35	13.21	13.28
2192	NYSE	IQI	Mon, May 3, 2004	13.32	13.38	13.22	13.30
2191	NYSE	IQI	Fri, Apr 30, 2004	13.34	13.34	13.19	13.31
2190	NYSE	IQI	Thu, Apr 29, 2004	13.23	13.39	13.15	13.22
2189	NYSE	IQI	Wed, Apr 28, 2004	13.14	13.29	13.14	13.18
2188	NYSE	IQI	Tue, Apr 27, 2004	13.25	13.27	13.16	13.23
2187	NYSE	IQI	Mon, Apr 26, 2004	13.30	13.37	13.25	13.30
2186	NYSE	IQI	Fri, Apr 23, 2004	13.35	13.40	13.34	13.36
2185	NYSE	IQI	Thu, Apr 22, 2004	13.27	13.36	13.27	13.32
2184	NYSE	IQI	Wed, Apr 21, 2004	13.34	13.54	13.30	13.37
2183	NYSE	IQI	Tue, Apr 20, 2004	13.44	13.48	13.35	13.40
2182	NYSE	IQI	Mon, Apr 19, 2004	13.55	13.56	13.47	13.48
2181	NYSE	IQI	Fri, Apr 16, 2004	13.57	13.57	13.50	13.54
2180	NYSE	IQI	Thu, Apr 15, 2004	13.50	13.56	13.44	13.49
2179	NYSE	IQI	Wed, Apr 14, 2004	13.65	13.66	13.44	13.50
2178	NYSE	IQI	Tue, Apr 13, 2004	13.81	13.86	13.68	13.68
2177	NYSE	IQI	Mon, Apr 12, 2004	13.79	13.89	13.76	13.82
2176	NYSE	IQI	Thu, Apr 8, 2004	13.89	13.94	13.89	13.89
2175	NYSE	IQI	Wed, Apr 7, 2004	13.85	13.94	13.73	13.89
2174	NYSE	IQI	Tue, Apr 6, 2004	13.87	13.92	13.78	13.78
2173	NYSE	IQI	Mon, Apr 5, 2004	14.05	14.16	13.71	13.83
2172	NYSE	IQI	Fri, Apr 2, 2004	14.35	14.37	14.25	14.30
2171	NYSE	IQI	Thu, Apr 1, 2004	14.54	14.57	14.53	14.53
2170	NYSE	IQI	Wed, Mar 31, 2004	14.60	14.61	14.54	14.57
2169	NYSE	IQI	Tue, Mar 30, 2004	14.58	14.58	14.54	14.54
2168	NYSE	IQI	Mon, Mar 29, 2004	14.59	14.62	14.55	14.55
2167	NYSE	IQI	Fri, Mar 26, 2004	14.58	14.63	14.58	14.59
2166	NYSE	IQI	Thu, Mar 25, 2004	14.60	14.64	14.59	14.59
2165	NYSE	IQI	Wed, Mar 24, 2004	14.67	14.67	14.59	14.60
2164	NYSE	IQI	Tue, Mar 23, 2004	14.61	14.70	14.61	14.67
2163	NYSE	IQI	Mon, Mar 22, 2004	14.62	14.68	14.62	14.66
2162	NYSE	IQI	Fri, Mar 19, 2004	14.63	14.68	14.62	14.63
2161	NYSE	IQI	Thu, Mar 18, 2004	14.64	14.69	14.62	14.63
2160	NYSE	IQI	Wed, Mar 17, 2004	14.63	14.69	14.62	14.65
2159	NYSE	IQI	Tue, Mar 16, 2004	14.65	14.68	14.63	14.64
2158	NYSE	IQI	Mon, Mar 15, 2004	14.57	14.67	14.57	14.64
2157	NYSE	IQI	Fri, Mar 12, 2004	14.63	14.63	14.56	14.60
2156	NYSE	IQI	Thu, Mar 11, 2004	14.63	14.63	14.59	14.60
2155	NYSE	IQI	Wed, Mar 10, 2004	14.59	14.63	14.59	14.61
2154	NYSE	IQI	Tue, Mar 9, 2004	14.56	14.60	14.56	14.60
2153	NYSE	IQI	Mon, Mar 8, 2004	14.62	14.63	14.55	14.57
2152	NYSE	IQI	Fri, Mar 5, 2004	14.51	14.62	14.51	14.57
2151	NYSE	IQI	Thu, Mar 4, 2004	14.52	14.52	14.46	14.46
2150	NYSE	IQI	Wed, Mar 3, 2004	14.53	14.55	14.51	14.52
2149	NYSE	IQI	Tue, Mar 2, 2004	14.56	14.62	14.56	14.61
2148	NYSE	IQI	Mon, Mar 1, 2004	14.57	14.63	14.57	14.58
2147	NYSE	IQI	Fri, Feb 27, 2004	14.58	14.62	14.53	14.62
2146	NYSE	IQI	Thu, Feb 26, 2004	14.60	14.61	14.54	14.60
2145	NYSE	IQI	Wed, Feb 25, 2004	14.48	14.60	14.47	14.56
2144	NYSE	IQI	Tue, Feb 24, 2004	14.52	14.55	14.47	14.48
2143	NYSE	IQI	Mon, Feb 23, 2004	14.51	14.57	14.48	14.52
2142	NYSE	IQI	Fri, Feb 20, 2004	14.51	14.56	14.46	14.46
2141	NYSE	IQI	Thu, Feb 19, 2004	14.53	14.60	14.52	14.53
2140	NYSE	IQI	Wed, Feb 18, 2004	14.58	14.61	14.55	14.60
2139	NYSE	IQI	Tue, Feb 17, 2004	14.56	14.60	14.51	14.59
2138	NYSE	IQI	Fri, Feb 13, 2004	14.48	14.56	14.48	14.54
2137	NYSE	IQI	Thu, Feb 12, 2004	14.53	14.55	14.48	14.53
2136	NYSE	IQI	Wed, Feb 11, 2004	14.45	14.54	14.45	14.52
2135	NYSE	IQI	Tue, Feb 10, 2004	14.42	14.47	14.42	14.46
2134	NYSE	IQI	Mon, Feb 9, 2004	14.47	14.48	14.40	14.42
2133	NYSE	IQI	Fri, Feb 6, 2004	14.39	14.47	14.39	14.42
2132	NYSE	IQI	Thu, Feb 5, 2004	14.40	14.41	14.37	14.40
2131	NYSE	IQI	Wed, Feb 4, 2004	14.44	14.52	14.41	14.41
2130	NYSE	IQI	Tue, Feb 3, 2004	14.50	14.54	14.50	14.50
2129	NYSE	IQI	Mon, Feb 2, 2004	14.41	14.51	14.41	14.48
2128	NYSE	IQI	Fri, Jan 30, 2004	14.35	14.51	14.35	14.42
2127	NYSE	IQI	Thu, Jan 29, 2004	14.35	14.42	14.35	14.35
2126	NYSE	IQI	Wed, Jan 28, 2004	14.42	14.51	14.41	14.47
2125	NYSE	IQI	Tue, Jan 27, 2004	14.43	14.51	14.43	14.45
2124	NYSE	IQI	Mon, Jan 26, 2004	14.50	14.53	14.45	14.45
2123	NYSE	IQI	Fri, Jan 23, 2004	14.41	14.52	14.41	14.49
2122	NYSE	IQI	Thu, Jan 22, 2004	14.46	14.50	14.40	14.43
2121	NYSE	IQI	Wed, Jan 21, 2004	14.44	14.51	14.43	14.44
2120	NYSE	IQI	Tue, Jan 20, 2004	14.43	14.48	14.43	14.47
2119	NYSE	IQI	Fri, Jan 16, 2004	14.49	14.53	14.44	14.44
2118	NYSE	IQI	Thu, Jan 15, 2004	14.40	14.48	14.40	14.44
2117	NYSE	IQI	Wed, Jan 14, 2004	14.35	14.47	14.35	14.41
2116	NYSE	IQI	Tue, Jan 13, 2004	14.31	14.39	14.31	14.38
2115	NYSE	IQI	Mon, Jan 12, 2004	14.28	14.34	14.25	14.31
2114	NYSE	IQI	Fri, Jan 9, 2004	14.28	14.33	14.26	14.33
2113	NYSE	IQI	Thu, Jan 8, 2004	14.15	14.33	14.15	14.26
2112	NYSE	IQI	Wed, Jan 7, 2004	14.10	14.20	14.10	14.16
2111	NYSE	IQI	Tue, Jan 6, 2004	14.15	14.20	14.15	14.20
2110	NYSE	IQI	Mon, Jan 5, 2004	14.17	14.19	14.15	14.19
2109	NYSE	IQI	Fri, Jan 2, 2004	14.21	14.28	14.20	14.20
2108	NYSE	IQI	Wed, Dec 31, 2003	14.23	14.25	14.21	14.24
2107	NYSE	IQI	Tue, Dec 30, 2003	14.22	14.28	14.18	14.28
2106	NYSE	IQI	Mon, Dec 29, 2003	14.22	14.27	14.22	14.23
2105	NYSE	IQI	Fri, Dec 26, 2003	14.26	14.29	14.22	14.28
2104	NYSE	IQI	Wed, Dec 24, 2003	14.28	14.29	14.25	14.27
2103	NYSE	IQI	Tue, Dec 23, 2003	14.24	14.32	14.24	14.28
2102	NYSE	IQI	Mon, Dec 22, 2003	14.31	14.31	14.25	14.26
2101	NYSE	IQI	Fri, Dec 19, 2003	14.40	14.40	14.25	14.25
2100	NYSE	IQI	Thu, Dec 18, 2003	14.41	14.42	14.35	14.37
2099	NYSE	IQI	Wed, Dec 17, 2003	14.40	14.45	14.35	14.38
2098	NYSE	IQI	Tue, Dec 16, 2003	14.39	14.42	14.35	14.39
2097	NYSE	IQI	Mon, Dec 15, 2003	14.35	14.37	14.33	14.35
2096	NYSE	IQI	Fri, Dec 12, 2003	14.28	14.34	14.26	14.31
2095	NYSE	IQI	Thu, Dec 11, 2003	14.14	14.28	14.14	14.27
2094	NYSE	IQI	Wed, Dec 10, 2003	14.22	14.30	14.19	14.25
2093	NYSE	IQI	Tue, Dec 9, 2003	14.19	14.29	14.19	14.25
2092	NYSE	IQI	Mon, Dec 8, 2003	14.24	14.27	14.18	14.25
2091	NYSE	IQI	Fri, Dec 5, 2003	14.20	14.27	14.20	14.24
2090	NYSE	IQI	Thu, Dec 4, 2003	14.34	14.34	14.19	14.19
2089	NYSE	IQI	Wed, Dec 3, 2003	14.23	14.24	14.18	14.21
2088	NYSE	IQI	Tue, Dec 2, 2003	14.40	14.48	14.40	14.47
2087	NYSE	IQI	Mon, Dec 1, 2003	14.42	14.45	14.37	14.42
2086	NYSE	IQI	Fri, Nov 28, 2003	14.38	14.44	14.38	14.43
2085	NYSE	IQI	Wed, Nov 26, 2003	14.31	14.44	14.31	14.44
2084	NYSE	IQI	Tue, Nov 25, 2003	14.26	14.31	14.20	14.29
2083	NYSE	IQI	Mon, Nov 24, 2003	14.34	14.35	14.30	14.32
2082	NYSE	IQI	Fri, Nov 21, 2003	14.30	14.33	14.29	14.29
2081	NYSE	IQI	Thu, Nov 20, 2003	14.23	14.29	14.23	14.28
2080	NYSE	IQI	Wed, Nov 19, 2003	14.22	14.31	14.22	14.23
2079	NYSE	IQI	Tue, Nov 18, 2003	14.33	14.34	14.25	14.27
2078	NYSE	IQI	Mon, Nov 17, 2003	14.31	14.37	14.27	14.31
2077	NYSE	IQI	Fri, Nov 14, 2003	14.34	14.38	14.34	14.36
2076	NYSE	IQI	Thu, Nov 13, 2003	14.29	14.35	14.29	14.34
2075	NYSE	IQI	Wed, Nov 12, 2003	14.26	14.35	14.26	14.33
2074	NYSE	IQI	Tue, Nov 11, 2003	14.32	14.34	14.24	14.25
2073	NYSE	IQI	Mon, Nov 10, 2003	14.36	14.38	14.30	14.30
2072	NYSE	IQI	Fri, Nov 7, 2003	14.41	14.42	14.32	14.36
2071	NYSE	IQI	Thu, Nov 6, 2003	14.44	14.47	14.41	14.41
2070	NYSE	IQI	Wed, Nov 5, 2003	14.55	14.60	14.47	14.48
2069	NYSE	IQI	Tue, Nov 4, 2003	14.55	14.61	14.55	14.57
2068	NYSE	IQI	Mon, Nov 3, 2003	14.55	14.61	14.50	14.61
2067	NYSE	IQI	Fri, Oct 31, 2003	14.55	14.55	14.53	14.55
2066	NYSE	IQI	Thu, Oct 30, 2003	14.53	14.55	14.53	14.53
2065	NYSE	IQI	Wed, Oct 29, 2003	14.55	14.55	14.52	14.54
2064	NYSE	IQI	Tue, Oct 28, 2003	14.55	14.55	14.50	14.55
2063	NYSE	IQI	Mon, Oct 27, 2003	14.55	14.55	14.53	14.54
2062	NYSE	IQI	Fri, Oct 24, 2003	14.44	14.53	14.44	14.53
2061	NYSE	IQI	Thu, Oct 23, 2003	14.53	14.54	14.48	14.51
2060	NYSE	IQI	Wed, Oct 22, 2003	14.48	14.51	14.47	14.47
2059	NYSE	IQI	Tue, Oct 21, 2003	14.51	14.54	14.46	14.53
2058	NYSE	IQI	Mon, Oct 20, 2003	14.50	14.50	14.41	14.49
2057	NYSE	IQI	Fri, Oct 17, 2003	14.41	14.50	14.40	14.43
2056	NYSE	IQI	Thu, Oct 16, 2003	14.46	14.46	14.43	14.43
2055	NYSE	IQI	Wed, Oct 15, 2003	14.45	14.50	14.45	14.45
2054	NYSE	IQI	Tue, Oct 14, 2003	14.52	14.54	14.47	14.50
2053	NYSE	IQI	Mon, Oct 13, 2003	14.48	14.54	14.45	14.52
2052	NYSE	IQI	Fri, Oct 10, 2003	14.42	14.45	14.42	14.44
2051	NYSE	IQI	Thu, Oct 9, 2003	14.51	14.51	14.41	14.41
2050	NYSE	IQI	Wed, Oct 8, 2003	14.49	14.52	14.47	14.51
2049	NYSE	IQI	Tue, Oct 7, 2003	14.53	14.53	14.42	14.42
2048	NYSE	IQI	Mon, Oct 6, 2003	14.47	14.50	14.40	14.43
2047	NYSE	IQI	Fri, Oct 3, 2003	14.50	14.50	14.42	14.42
2046	NYSE	IQI	Thu, Oct 2, 2003	14.50	14.54	14.42	14.50
2045	NYSE	IQI	Wed, Oct 1, 2003	14.49	14.54	14.42	14.43
2044	NYSE	IQI	Tue, Sep 30, 2003	14.37	14.54	14.37	14.54
2043	NYSE	IQI	Mon, Sep 29, 2003	14.42	14.44	14.41	14.44
2042	NYSE	IQI	Fri, Sep 26, 2003	14.38	14.39	14.35	14.38
2041	NYSE	IQI	Thu, Sep 25, 2003	14.40	14.45	14.39	14.40
2040	NYSE	IQI	Wed, Sep 24, 2003	14.47	14.47	14.32	14.39
2039	NYSE	IQI	Tue, Sep 23, 2003	14.46	14.49	14.43	14.48
2038	NYSE	IQI	Mon, Sep 22, 2003	14.70	14.70	14.50	14.50
2037	NYSE	IQI	Fri, Sep 19, 2003	14.65	14.67	14.59	14.65
2036	NYSE	IQI	Thu, Sep 18, 2003	14.49	14.58	14.49	14.58
2035	NYSE	IQI	Wed, Sep 17, 2003	14.50	14.53	14.48	14.49
2034	NYSE	IQI	Tue, Sep 16, 2003	14.39	14.47	14.38	14.43
2033	NYSE	IQI	Mon, Sep 15, 2003	14.40	14.40	14.35	14.39
2032	NYSE	IQI	Fri, Sep 12, 2003	14.28	14.39	14.28	14.39
2031	NYSE	IQI	Thu, Sep 11, 2003	14.28	14.35	14.28	14.32
2030	NYSE	IQI	Wed, Sep 10, 2003	14.32	14.33	14.31	14.32
2029	NYSE	IQI	Tue, Sep 9, 2003	14.31	14.32	14.30	14.30
2028	NYSE	IQI	Mon, Sep 8, 2003	14.24	14.32	14.22	14.31
2027	NYSE	IQI	Fri, Sep 5, 2003	14.10	14.23	14.07	14.18
2026	NYSE	IQI	Thu, Sep 4, 2003	14.11	14.13	14.06	14.10
2025	NYSE	IQI	Wed, Sep 3, 2003	14.01	14.15	14.00	14.11
2024	NYSE	IQI	Tue, Sep 2, 2003	13.80	13.97	13.77	13.96
2023	NYSE	IQI	Fri, Aug 29, 2003	13.78	13.78	13.68	13.76
2022	NYSE	IQI	Thu, Aug 28, 2003	13.75	13.76	13.72	13.72
2021	NYSE	IQI	Wed, Aug 27, 2003	13.75	13.75	13.67	13.70
2020	NYSE	IQI	Tue, Aug 26, 2003	13.68	13.77	13.68	13.70
2019	NYSE	IQI	Mon, Aug 25, 2003	13.84	13.84	13.71	13.76
2018	NYSE	IQI	Fri, Aug 22, 2003	13.83	13.83	13.74	13.74
2017	NYSE	IQI	Thu, Aug 21, 2003	13.78	13.84	13.78	13.80
2016	NYSE	IQI	Wed, Aug 20, 2003	13.82	13.83	13.77	13.82
2015	NYSE	IQI	Tue, Aug 19, 2003	13.67	13.76	13.65	13.76
2014	NYSE	IQI	Mon, Aug 18, 2003	13.63	13.66	13.56	13.65
2013	NYSE	IQI	Fri, Aug 15, 2003	13.64	13.69	13.62	13.63
2012	NYSE	IQI	Thu, Aug 14, 2003	13.74	13.75	13.62	13.65
2011	NYSE	IQI	Wed, Aug 13, 2003	13.70	13.73	13.68	13.72
2010	NYSE	IQI	Tue, Aug 12, 2003	13.70	13.78	13.67	13.78
2009	NYSE	IQI	Mon, Aug 11, 2003	13.71	13.78	13.70	13.78
2008	NYSE	IQI	Fri, Aug 8, 2003	13.79	13.79	13.70	13.70
2007	NYSE	IQI	Thu, Aug 7, 2003	13.68	13.76	13.63	13.70
2006	NYSE	IQI	Wed, Aug 6, 2003	13.62	13.70	13.59	13.68
2005	NYSE	IQI	Tue, Aug 5, 2003	13.73	13.77	13.66	13.68
2004	NYSE	IQI	Mon, Aug 4, 2003	13.72	13.79	13.72	13.73
2003	NYSE	IQI	Fri, Aug 1, 2003	13.87	13.87	13.75	13.83
2002	NYSE	IQI	Thu, Jul 31, 2003	13.80	13.89	13.80	13.81
2001	NYSE	IQI	Wed, Jul 30, 2003	13.95	13.97	13.76	13.80
2000	NYSE	IQI	Tue, Jul 29, 2003	13.90	13.91	13.80	13.85
1999	NYSE	IQI	Mon, Jul 28, 2003	13.94	13.94	13.90	13.90
1998	NYSE	IQI	Fri, Jul 25, 2003	13.92	13.99	13.90	13.94
1997	NYSE	IQI	Thu, Jul 24, 2003	14.05	14.05	13.93	13.98
1996	NYSE	IQI	Wed, Jul 23, 2003	13.82	14.09	13.82	14.02
1995	NYSE	IQI	Tue, Jul 22, 2003	14.01	14.01	13.90	13.92
1994	NYSE	IQI	Mon, Jul 21, 2003	14.05	14.06	13.97	14.01
1993	NYSE	IQI	Fri, Jul 18, 2003	14.05	14.13	13.96	14.09
1992	NYSE	IQI	Thu, Jul 17, 2003	14.33	14.33	14.00	14.05
1991	NYSE	IQI	Wed, Jul 16, 2003	14.35	14.38	14.32	14.35
1990	NYSE	IQI	Tue, Jul 15, 2003	14.70	14.71	14.45	14.49
1989	NYSE	IQI	Mon, Jul 14, 2003	14.71	14.83	14.66	14.71
1988	NYSE	IQI	Fri, Jul 11, 2003	14.68	14.77	14.63	14.76
1987	NYSE	IQI	Thu, Jul 10, 2003	14.63	14.76	14.63	14.70
1986	NYSE	IQI	Wed, Jul 9, 2003	14.73	14.78	14.65	14.73
1985	NYSE	IQI	Tue, Jul 8, 2003	14.75	14.78	14.74	14.78
1984	NYSE	IQI	Mon, Jul 7, 2003	14.84	14.84	14.69	14.75
1983	NYSE	IQI	Thu, Jul 3, 2003	14.81	14.82	14.72	14.79
1982	NYSE	IQI	Wed, Jul 2, 2003	14.76	14.86	14.75	14.75
1981	NYSE	IQI	Tue, Jul 1, 2003	14.70	14.78	14.65	14.70
1980	NYSE	IQI	Mon, Jun 30, 2003	14.67	14.70	14.59	14.70
1979	NYSE	IQI	Fri, Jun 27, 2003	14.68	14.68	14.61	14.66
1978	NYSE	IQI	Thu, Jun 26, 2003	14.65	14.69	14.54	14.68
1977	NYSE	IQI	Wed, Jun 25, 2003	14.59	14.65	14.52	14.62
1976	NYSE	IQI	Tue, Jun 24, 2003	14.50	14.53	14.40	14.53
1975	NYSE	IQI	Mon, Jun 23, 2003	14.81	14.81	14.62	14.62
1974	NYSE	IQI	Fri, Jun 20, 2003	15.11	15.11	14.65	14.68
1973	NYSE	IQI	Thu, Jun 19, 2003	15.31	15.34	15.10	15.10
1972	NYSE	IQI	Wed, Jun 18, 2003	15.25	15.27	15.20	15.21
1971	NYSE	IQI	Tue, Jun 17, 2003	15.32	15.32	15.22	15.29
1970	NYSE	IQI	Mon, Jun 16, 2003	15.29	15.29	15.17	15.22
1969	NYSE	IQI	Fri, Jun 13, 2003	15.28	15.33	15.18	15.23
1968	NYSE	IQI	Thu, Jun 12, 2003	15.18	15.32	15.15	15.23
1967	NYSE	IQI	Wed, Jun 11, 2003	15.05	15.17	15.05	15.17
1966	NYSE	IQI	Tue, Jun 10, 2003	15.13	15.13	15.03	15.08
1965	NYSE	IQI	Mon, Jun 9, 2003	14.98	15.08	14.93	15.08
1964	NYSE	IQI	Fri, Jun 6, 2003	14.98	15.04	14.95	14.95
1963	NYSE	IQI	Thu, Jun 5, 2003	14.89	14.98	14.77	14.98
1962	NYSE	IQI	Wed, Jun 4, 2003	14.90	14.98	14.85	14.85
1961	NYSE	IQI	Tue, Jun 3, 2003	14.88	14.99	14.84	14.92
1960	NYSE	IQI	Mon, Jun 2, 2003	14.84	14.89	14.84	14.85
1959	NYSE	IQI	Fri, May 30, 2003	14.79	14.86	14.77	14.83
1958	NYSE	IQI	Thu, May 29, 2003	14.69	14.79	14.69	14.79
1957	NYSE	IQI	Wed, May 28, 2003	14.77	14.81	14.69	14.69
1956	NYSE	IQI	Tue, May 27, 2003	14.77	14.79	14.77	14.77
1955	NYSE	IQI	Fri, May 23, 2003	14.76	14.78	14.76	14.77
1954	NYSE	IQI	Thu, May 22, 2003	14.78	14.78	14.69	14.76
1953	NYSE	IQI	Wed, May 21, 2003	14.84	14.89	14.70	14.77
1952	NYSE	IQI	Tue, May 20, 2003	14.80	14.81	14.70	14.80
1951	NYSE	IQI	Mon, May 19, 2003	14.71	14.75	14.59	14.75
1950	NYSE	IQI	Fri, May 16, 2003	14.59	14.69	14.59	14.69
1949	NYSE	IQI	Thu, May 15, 2003	14.64	14.68	14.52	14.59
1948	NYSE	IQI	Wed, May 14, 2003	14.57	14.63	14.50	14.60
1947	NYSE	IQI	Tue, May 13, 2003	14.58	14.58	14.47	14.54
1946	NYSE	IQI	Mon, May 12, 2003	14.51	14.58	14.50	14.58
1945	NYSE	IQI	Fri, May 9, 2003	14.33	14.49	14.33	14.49
1944	NYSE	IQI	Thu, May 8, 2003	14.42	14.43	14.33	14.37
1943	NYSE	IQI	Wed, May 7, 2003	14.38	14.39	14.34	14.35
1942	NYSE	IQI	Tue, May 6, 2003	14.39	14.44	14.38	14.43
1941	NYSE	IQI	Mon, May 5, 2003	14.39	14.39	14.37	14.39
1940	NYSE	IQI	Fri, May 2, 2003	14.36	14.40	14.36	14.39
1939	NYSE	IQI	Thu, May 1, 2003	14.36	14.39	14.34	14.36
1938	NYSE	IQI	Wed, Apr 30, 2003	14.24	14.32	14.24	14.28
1937	NYSE	IQI	Tue, Apr 29, 2003	14.23	14.27	14.23	14.23
1936	NYSE	IQI	Mon, Apr 28, 2003	14.16	14.28	14.16	14.23
1935	NYSE	IQI	Fri, Apr 25, 2003	14.18	14.19	14.15	14.16
1934	NYSE	IQI	Thu, Apr 24, 2003	14.17	14.18	14.17	14.17
1933	NYSE	IQI	Wed, Apr 23, 2003	14.17	14.18	14.13	14.13
1932	NYSE	IQI	Tue, Apr 22, 2003	14.16	14.17	14.10	14.14
1931	NYSE	IQI	Mon, Apr 21, 2003	14.18	14.18	14.09	14.16
1930	NYSE	IQI	Thu, Apr 17, 2003	14.13	14.17	14.10	14.17
1929	NYSE	IQI	Wed, Apr 16, 2003	14.05	14.10	14.03	14.09
1928	NYSE	IQI	Tue, Apr 15, 2003	13.97	14.07	13.97	14.00
1927	NYSE	IQI	Mon, Apr 14, 2003	13.88	14.08	13.88	13.98
1926	NYSE	IQI	Fri, Apr 11, 2003	13.93	13.93	13.89	13.93
1925	NYSE	IQI	Thu, Apr 10, 2003	13.93	13.93	13.86	13.89
1924	NYSE	IQI	Wed, Apr 9, 2003	13.83	13.92	13.83	13.92
1923	NYSE	IQI	Tue, Apr 8, 2003	13.84	13.89	13.84	13.89
1922	NYSE	IQI	Mon, Apr 7, 2003	13.86	13.87	13.82	13.83
1921	NYSE	IQI	Fri, Apr 4, 2003	13.88	13.94	13.86	13.93
1920	NYSE	IQI	Thu, Apr 3, 2003	13.84	13.95	13.84	13.88
1919	NYSE	IQI	Wed, Apr 2, 2003	13.88	14.00	13.88	13.89
1918	NYSE	IQI	Tue, Apr 1, 2003	13.97	14.08	13.97	14.08
1917	NYSE	IQI	Mon, Mar 31, 2003	13.99	14.04	13.96	14.00
1916	NYSE	IQI	Fri, Mar 28, 2003	13.95	14.00	13.92	13.99
1915	NYSE	IQI	Thu, Mar 27, 2003	13.88	13.96	13.88	13.96
1914	NYSE	IQI	Wed, Mar 26, 2003	13.87	13.96	13.87	13.92
1913	NYSE	IQI	Tue, Mar 25, 2003	13.89	13.93	13.82	13.92
1912	NYSE	IQI	Mon, Mar 24, 2003	13.76	13.89	13.76	13.88
1911	NYSE	IQI	Fri, Mar 21, 2003	13.90	13.92	13.76	13.76
1910	NYSE	IQI	Thu, Mar 20, 2003	13.98	14.00	13.90	13.91
1909	NYSE	IQI	Wed, Mar 19, 2003	13.96	14.00	13.90	13.93
1908	NYSE	IQI	Tue, Mar 18, 2003	14.00	14.01	13.95	13.96
1907	NYSE	IQI	Mon, Mar 17, 2003	13.97	14.02	13.92	13.98
1906	NYSE	IQI	Fri, Mar 14, 2003	13.97	14.04	13.95	13.97
1905	NYSE	IQI	Thu, Mar 13, 2003	14.04	14.05	13.94	13.97
1904	NYSE	IQI	Wed, Mar 12, 2003	14.05	14.17	14.04	14.06
1903	NYSE	IQI	Tue, Mar 11, 2003	14.07	14.09	14.04	14.05
1902	NYSE	IQI	Mon, Mar 10, 2003	14.04	14.15	14.01	14.14
1901	NYSE	IQI	Fri, Mar 7, 2003	13.96	14.08	13.92	14.08
1900	NYSE	IQI	Thu, Mar 6, 2003	13.92	14.05	13.92	13.98
1899	NYSE	IQI	Wed, Mar 5, 2003	14.01	14.09	13.98	13.98
1898	NYSE	IQI	Tue, Mar 4, 2003	14.06	14.12	14.06	14.12
1897	NYSE	IQI	Mon, Mar 3, 2003	13.96	14.11	13.96	14.11
1896	NYSE	IQI	Fri, Feb 28, 2003	14.05	14.11	14.05	14.11
1895	NYSE	IQI	Thu, Feb 27, 2003	13.95	14.05	13.95	14.05
1894	NYSE	IQI	Wed, Feb 26, 2003	13.91	14.00	13.91	13.95
1893	NYSE	IQI	Tue, Feb 25, 2003	13.91	13.98	13.91	13.97
1892	NYSE	IQI	Mon, Feb 24, 2003	13.87	13.97	13.87	13.97
1891	NYSE	IQI	Fri, Feb 21, 2003	13.92	13.96	13.92	13.92
1890	NYSE	IQI	Thu, Feb 20, 2003	13.91	13.95	13.87	13.95
1889	NYSE	IQI	Wed, Feb 19, 2003	13.78	13.93	13.78	13.91
1888	NYSE	IQI	Tue, Feb 18, 2003	13.90	13.90	13.78	13.79
1887	NYSE	IQI	Fri, Feb 14, 2003	13.78	13.90	13.78	13.90
1886	NYSE	IQI	Thu, Feb 13, 2003	13.80	13.90	13.78	13.78
1885	NYSE	IQI	Wed, Feb 12, 2003	13.87	13.89	13.85	13.85
1884	NYSE	IQI	Tue, Feb 11, 2003	13.82	13.89	13.82	13.89
1883	NYSE	IQI	Mon, Feb 10, 2003	13.83	13.85	13.82	13.83
1882	NYSE	IQI	Fri, Feb 7, 2003	13.80	13.83	13.78	13.83
1881	NYSE	IQI	Thu, Feb 6, 2003	13.87	13.87	13.78	13.84
1880	NYSE	IQI	Wed, Feb 5, 2003	13.78	13.85	13.74	13.85
1879	NYSE	IQI	Tue, Feb 4, 2003	13.78	13.86	13.78	13.86
1878	NYSE	IQI	Mon, Feb 3, 2003	13.84	13.85	13.78	13.83
1877	NYSE	IQI	Fri, Jan 31, 2003	13.77	13.84	13.76	13.83
1876	NYSE	IQI	Thu, Jan 30, 2003	13.75	13.83	13.71	13.77
1875	NYSE	IQI	Wed, Jan 29, 2003	13.73	13.76	13.73	13.76
1874	NYSE	IQI	Tue, Jan 28, 2003	13.62	13.73	13.62	13.70
1873	NYSE	IQI	Mon, Jan 27, 2003	13.69	13.73	13.68	13.69
1872	NYSE	IQI	Fri, Jan 24, 2003	13.70	13.72	13.65	13.72
1871	NYSE	IQI	Thu, Jan 23, 2003	13.78	13.78	13.64	13.64
1870	NYSE	IQI	Wed, Jan 22, 2003	13.70	13.80	13.69	13.70
1869	NYSE	IQI	Tue, Jan 21, 2003	13.62	13.75	13.62	13.70
1868	NYSE	IQI	Fri, Jan 17, 2003	13.59	13.65	13.59	13.62
1867	NYSE	IQI	Thu, Jan 16, 2003	13.60	13.66	13.58	13.58
1866	NYSE	IQI	Wed, Jan 15, 2003	13.56	13.65	13.56	13.63
1865	NYSE	IQI	Tue, Jan 14, 2003	13.63	13.66	13.60	13.66
1864	NYSE	IQI	Mon, Jan 13, 2003	13.60	13.65	13.60	13.63
1863	NYSE	IQI	Fri, Jan 10, 2003	13.70	13.70	13.61	13.65
1862	NYSE	IQI	Thu, Jan 9, 2003	13.72	13.80	13.70	13.71
1861	NYSE	IQI	Wed, Jan 8, 2003	13.84	13.85	13.75	13.75
1860	NYSE	IQI	Tue, Jan 7, 2003	13.91	13.91	13.84	13.87
1859	NYSE	IQI	Mon, Jan 6, 2003	13.97	13.97	13.90	13.90
1858	NYSE	IQI	Fri, Jan 3, 2003	13.88	14.00	13.85	13.97
1857	NYSE	IQI	Thu, Jan 2, 2003	13.95	13.96	13.87	13.88
1856	NYSE	IQI	Tue, Dec 31, 2002	13.96	14.05	13.96	13.99
1855	NYSE	IQI	Mon, Dec 30, 2002	13.94	14.04	13.90	13.96
1854	NYSE	IQI	Fri, Dec 27, 2002	13.85	13.94	13.84	13.88
1853	NYSE	IQI	Thu, Dec 26, 2002	13.86	13.87	13.78	13.78
1852	NYSE	IQI	Tue, Dec 24, 2002	13.80	13.86	13.77	13.81
1851	NYSE	IQI	Mon, Dec 23, 2002	13.94	13.95	13.80	13.81
1850	NYSE	IQI	Fri, Dec 20, 2002	13.91	13.91	13.83	13.84
1849	NYSE	IQI	Thu, Dec 19, 2002	13.84	13.91	13.84	13.85
1848	NYSE	IQI	Wed, Dec 18, 2002	13.84	13.90	13.76	13.76
1847	NYSE	IQI	Tue, Dec 17, 2002	13.67	13.84	13.57	13.75
1846	NYSE	IQI	Mon, Dec 16, 2002	13.62	13.69	13.60	13.60
1845	NYSE	IQI	Fri, Dec 13, 2002	13.66	13.71	13.58	13.63
1844	NYSE	IQI	Thu, Dec 12, 2002	13.68	13.74	13.64	13.69
1843	NYSE	IQI	Wed, Dec 11, 2002	13.75	13.78	13.67	13.75
1842	NYSE	IQI	Tue, Dec 10, 2002	13.82	13.82	13.66	13.75
1841	NYSE	IQI	Mon, Dec 9, 2002	13.76	13.80	13.71	13.77
1840	NYSE	IQI	Fri, Dec 6, 2002	13.77	13.91	13.75	13.81
1839	NYSE	IQI	Thu, Dec 5, 2002	13.70	13.80	13.68	13.80
1838	NYSE	IQI	Wed, Dec 4, 2002	13.75	13.83	13.67	13.73
1837	NYSE	IQI	Tue, Dec 3, 2002	13.76	13.90	13.76	13.88
1836	NYSE	IQI	Mon, Dec 2, 2002	13.71	13.80	13.70	13.76
1835	NYSE	IQI	Fri, Nov 29, 2002	13.71	13.73	13.71	13.73
1834	NYSE	IQI	Wed, Nov 27, 2002	13.77	13.79	13.70	13.70
1833	NYSE	IQI	Tue, Nov 26, 2002	13.68	13.79	13.68	13.79
1832	NYSE	IQI	Mon, Nov 25, 2002	13.72	13.80	13.72	13.72
1831	NYSE	IQI	Fri, Nov 22, 2002	13.75	13.80	13.73	13.77
1830	NYSE	IQI	Thu, Nov 21, 2002	13.78	13.89	13.75	13.81
1829	NYSE	IQI	Wed, Nov 20, 2002	13.85	13.94	13.77	13.77
1828	NYSE	IQI	Tue, Nov 19, 2002	13.78	13.92	13.74	13.87
1827	NYSE	IQI	Mon, Nov 18, 2002	13.71	13.84	13.68	13.72
1826	NYSE	IQI	Fri, Nov 15, 2002	13.72	13.87	13.71	13.72
1825	NYSE	IQI	Thu, Nov 14, 2002	13.90	13.90	13.80	13.82
1824	NYSE	IQI	Wed, Nov 13, 2002	13.91	14.01	13.90	13.96
1823	NYSE	IQI	Tue, Nov 12, 2002	13.99	14.09	13.92	13.92
1822	NYSE	IQI	Mon, Nov 11, 2002	13.97	14.09	13.97	13.98
1821	NYSE	IQI	Fri, Nov 8, 2002	13.90	13.99	13.90	13.99
1820	NYSE	IQI	Thu, Nov 7, 2002	13.81	13.94	13.81	13.88
1819	NYSE	IQI	Wed, Nov 6, 2002	13.84	13.85	13.78	13.82
1818	NYSE	IQI	Tue, Nov 5, 2002	13.85	13.88	13.84	13.88
1817	NYSE	IQI	Mon, Nov 4, 2002	13.93	13.95	13.85	13.90
1816	NYSE	IQI	Fri, Nov 1, 2002	13.90	13.93	13.88	13.93
1815	NYSE	IQI	Thu, Oct 31, 2002	13.76	13.92	13.74	13.91
1814	NYSE	IQI	Wed, Oct 30, 2002	13.65	13.80	13.65	13.76
1813	NYSE	IQI	Tue, Oct 29, 2002	13.64	13.84	13.64	13.74
1812	NYSE	IQI	Mon, Oct 28, 2002	13.61	13.68	13.61	13.64
1811	NYSE	IQI	Fri, Oct 25, 2002	13.64	13.75	13.64	13.64
1810	NYSE	IQI	Thu, Oct 24, 2002	13.62	13.72	13.58	13.63
1809	NYSE	IQI	Wed, Oct 23, 2002	13.62	13.65	13.62	13.62
1808	NYSE	IQI	Tue, Oct 22, 2002	13.58	13.62	13.57	13.61
1807	NYSE	IQI	Mon, Oct 21, 2002	13.63	13.68	13.58	13.61
1806	NYSE	IQI	Fri, Oct 18, 2002	13.85	13.90	13.52	13.73
1805	NYSE	IQI	Thu, Oct 17, 2002	14.23	14.30	13.89	13.92
1804	NYSE	IQI	Wed, Oct 16, 2002	14.30	14.39	14.25	14.31
1803	NYSE	IQI	Tue, Oct 15, 2002	14.42	14.42	14.31	14.36
1802	NYSE	IQI	Mon, Oct 14, 2002	14.43	14.48	14.43	14.48
1801	NYSE	IQI	Fri, Oct 11, 2002	14.49	14.55	14.45	14.48
1800	NYSE	IQI	Thu, Oct 10, 2002	14.56	14.59	14.46	14.58
1799	NYSE	IQI	Wed, Oct 9, 2002	14.60	14.65	14.56	14.60
1798	NYSE	IQI	Tue, Oct 8, 2002	14.68	14.68	14.61	14.61
1797	NYSE	IQI	Mon, Oct 7, 2002	14.62	14.65	14.62	14.64
1796	NYSE	IQI	Fri, Oct 4, 2002	14.68	14.69	14.64	14.64
1795	NYSE	IQI	Thu, Oct 3, 2002	14.64	14.73	14.64	14.65
1794	NYSE	IQI	Wed, Oct 2, 2002	14.60	14.72	14.60	14.67
1793	NYSE	IQI	Tue, Oct 1, 2002	14.73	14.75	14.67	14.70
1792	NYSE	IQI	Mon, Sep 30, 2002	14.68	14.74	14.68	14.69
1791	NYSE	IQI	Fri, Sep 27, 2002	14.70	14.72	14.68	14.69
1790	NYSE	IQI	Thu, Sep 26, 2002	14.66	14.73	14.66	14.73
1789	NYSE	IQI	Wed, Sep 25, 2002	14.65	14.74	14.65	14.68
1788	NYSE	IQI	Tue, Sep 24, 2002	14.65	14.73	14.65	14.67
1787	NYSE	IQI	Mon, Sep 23, 2002	14.73	14.73	14.69	14.70
1786	NYSE	IQI	Fri, Sep 20, 2002	14.59	14.72	14.59	14.72
1785	NYSE	IQI	Thu, Sep 19, 2002	14.59	14.69	14.59	14.59
1784	NYSE	IQI	Wed, Sep 18, 2002	14.53	14.61	14.53	14.59
1783	NYSE	IQI	Tue, Sep 17, 2002	14.63	14.65	14.53	14.58
1782	NYSE	IQI	Mon, Sep 16, 2002	14.54	14.65	14.54	14.55
1781	NYSE	IQI	Fri, Sep 13, 2002	14.55	14.60	14.55	14.56
1780	NYSE	IQI	Thu, Sep 12, 2002	14.56	14.65	14.56	14.60
1779	NYSE	IQI	Wed, Sep 11, 2002	14.56	14.59	14.55	14.59
1778	NYSE	IQI	Tue, Sep 10, 2002	14.56	14.64	14.56	14.57
1777	NYSE	IQI	Mon, Sep 9, 2002	14.54	14.64	14.54	14.58
1776	NYSE	IQI	Fri, Sep 6, 2002	14.60	14.65	14.50	14.64
1775	NYSE	IQI	Thu, Sep 5, 2002	14.61	14.64	14.55	14.55
1774	NYSE	IQI	Wed, Sep 4, 2002	14.43	14.58	14.43	14.58
1773	NYSE	IQI	Tue, Sep 3, 2002	14.46	14.59	14.46	14.52
1772	NYSE	IQI	Fri, Aug 30, 2002	14.45	14.60	14.40	14.53
1771	NYSE	IQI	Thu, Aug 29, 2002	14.44	14.50	14.40	14.50
1770	NYSE	IQI	Wed, Aug 28, 2002	14.32	14.44	14.32	14.36
1769	NYSE	IQI	Tue, Aug 27, 2002	14.33	14.40	14.31	14.33
1768	NYSE	IQI	Mon, Aug 26, 2002	14.51	14.51	14.31	14.34
1767	NYSE	IQI	Fri, Aug 23, 2002	14.37	14.37	14.31	14.31
1766	NYSE	IQI	Thu, Aug 22, 2002	14.31	14.39	14.31	14.32
1765	NYSE	IQI	Wed, Aug 21, 2002	14.31	14.40	14.31	14.33
1764	NYSE	IQI	Tue, Aug 20, 2002	14.29	14.39	14.28	14.35
1763	NYSE	IQI	Mon, Aug 19, 2002	14.29	14.31	14.20	14.29
1762	NYSE	IQI	Fri, Aug 16, 2002	14.22	14.30	14.22	14.25
1761	NYSE	IQI	Thu, Aug 15, 2002	14.33	14.41	14.28	14.31
1760	NYSE	IQI	Wed, Aug 14, 2002	14.32	14.43	14.32	14.38
1759	NYSE	IQI	Tue, Aug 13, 2002	14.34	14.39	14.30	14.32
1758	NYSE	IQI	Mon, Aug 12, 2002	14.37	14.43	14.33	14.34
1757	NYSE	IQI	Fri, Aug 9, 2002	14.32	14.49	14.30	14.39
1756	NYSE	IQI	Thu, Aug 8, 2002	14.34	14.35	14.32	14.32
1755	NYSE	IQI	Wed, Aug 7, 2002	14.30	14.39	14.30	14.33
1754	NYSE	IQI	Tue, Aug 6, 2002	14.41	14.47	14.37	14.37
1753	NYSE	IQI	Mon, Aug 5, 2002	14.34	14.51	14.34	14.38
1752	NYSE	IQI	Fri, Aug 2, 2002	14.32	14.39	14.30	14.39
1751	NYSE	IQI	Thu, Aug 1, 2002	14.31	14.36	14.30	14.35
1750	NYSE	IQI	Wed, Jul 31, 2002	14.36	14.36	14.31	14.31
1749	NYSE	IQI	Tue, Jul 30, 2002	14.25	14.36	14.25	14.36
1748	NYSE	IQI	Mon, Jul 29, 2002	14.30	14.35	14.24	14.30
1747	NYSE	IQI	Fri, Jul 26, 2002	14.34	14.40	14.34	14.34
1746	NYSE	IQI	Thu, Jul 25, 2002	14.43	14.43	14.35	14.35
1745	NYSE	IQI	Wed, Jul 24, 2002	14.41	14.47	14.34	14.34
1744	NYSE	IQI	Tue, Jul 23, 2002	14.39	14.40	14.33	14.34
1743	NYSE	IQI	Mon, Jul 22, 2002	14.49	14.49	14.39	14.45
1742	NYSE	IQI	Fri, Jul 19, 2002	14.58	14.58	14.42	14.49
1741	NYSE	IQI	Thu, Jul 18, 2002	14.46	14.61	14.46	14.55
1740	NYSE	IQI	Wed, Jul 17, 2002	14.50	14.50	14.41	14.41
1739	NYSE	IQI	Tue, Jul 16, 2002	14.46	14.50	14.37	14.45
1738	NYSE	IQI	Mon, Jul 15, 2002	14.40	14.50	14.36	14.36
1737	NYSE	IQI	Fri, Jul 12, 2002	14.36	14.47	14.35	14.42
1736	NYSE	IQI	Thu, Jul 11, 2002	14.47	14.55	14.40	14.40
1735	NYSE	IQI	Wed, Jul 10, 2002	14.29	14.46	14.24	14.46
1734	NYSE	IQI	Tue, Jul 9, 2002	14.25	14.38	14.25	14.33
1733	NYSE	IQI	Mon, Jul 8, 2002	14.38	14.42	14.29	14.29
1732	NYSE	IQI	Fri, Jul 5, 2002	14.32	14.35	14.29	14.33
1731	NYSE	IQI	Wed, Jul 3, 2002	14.25	14.42	14.24	14.32
1730	NYSE	IQI	Tue, Jul 2, 2002	14.21	14.33	14.21	14.33
1729	NYSE	IQI	Mon, Jul 1, 2002	14.22	14.37	14.22	14.30
1728	NYSE	IQI	Fri, Jun 28, 2002	14.24	14.28	14.20	14.28
1727	NYSE	IQI	Thu, Jun 27, 2002	14.31	14.31	14.25	14.25
1726	NYSE	IQI	Wed, Jun 26, 2002	14.23	14.30	14.23	14.30
1725	NYSE	IQI	Tue, Jun 25, 2002	14.12	14.22	14.07	14.22
1724	NYSE	IQI	Mon, Jun 24, 2002	14.18	14.20	14.08	14.08
1723	NYSE	IQI	Fri, Jun 21, 2002	14.08	14.18	14.08	14.12
1722	NYSE	IQI	Thu, Jun 20, 2002	14.07	14.18	14.07	14.11
1721	NYSE	IQI	Wed, Jun 19, 2002	14.16	14.18	14.00	14.10
1720	NYSE	IQI	Tue, Jun 18, 2002	14.11	14.18	14.08	14.11
1719	NYSE	IQI	Mon, Jun 17, 2002	14.13	14.17	14.08	14.12
1718	NYSE	IQI	Fri, Jun 14, 2002	14.19	14.19	14.08	14.18
1717	NYSE	IQI	Thu, Jun 13, 2002	13.88	14.02	13.88	13.98
1716	NYSE	IQI	Wed, Jun 12, 2002	13.94	13.99	13.93	13.97
1715	NYSE	IQI	Tue, Jun 11, 2002	14.01	14.01	13.91	13.95
1714	NYSE	IQI	Mon, Jun 10, 2002	13.98	14.12	13.98	14.05
1713	NYSE	IQI	Fri, Jun 7, 2002	14.03	14.09	13.99	14.05
1712	NYSE	IQI	Thu, Jun 6, 2002	14.00	14.14	14.00	14.08
1711	NYSE	IQI	Wed, Jun 5, 2002	13.97	14.04	13.97	14.03
1710	NYSE	IQI	Tue, Jun 4, 2002	13.93	14.04	13.93	14.00
1709	NYSE	IQI	Mon, Jun 3, 2002	13.90	13.97	13.85	13.97
1708	NYSE	IQI	Fri, May 31, 2002	13.85	13.91	13.84	13.88
1707	NYSE	IQI	Thu, May 30, 2002	13.91	13.91	13.83	13.90
1706	NYSE	IQI	Wed, May 29, 2002	13.84	13.91	13.84	13.91
1705	NYSE	IQI	Tue, May 28, 2002	13.91	13.91	13.83	13.89
1704	NYSE	IQI	Fri, May 24, 2002	13.86	13.91	13.82	13.90
1703	NYSE	IQI	Thu, May 23, 2002	13.85	13.94	13.85	13.93
1702	NYSE	IQI	Wed, May 22, 2002	13.85	13.95	13.85	13.86
1701	NYSE	IQI	Tue, May 21, 2002	13.81	13.94	13.78	13.85
1700	NYSE	IQI	Mon, May 20, 2002	13.78	13.88	13.78	13.87
1699	NYSE	IQI	Fri, May 17, 2002	13.73	13.87	13.73	13.82
1698	NYSE	IQI	Thu, May 16, 2002	13.76	13.91	13.76	13.87
1697	NYSE	IQI	Wed, May 15, 2002	13.76	13.87	13.76	13.82
1696	NYSE	IQI	Tue, May 14, 2002	13.75	13.88	13.72	13.86
1695	NYSE	IQI	Mon, May 13, 2002	13.75	13.82	13.74	13.79
1694	NYSE	IQI	Fri, May 10, 2002	13.81	13.81	13.72	13.80
1693	NYSE	IQI	Thu, May 9, 2002	13.74	13.91	13.67	13.84
1692	NYSE	IQI	Wed, May 8, 2002	13.79	13.86	13.78	13.80
1691	NYSE	IQI	Tue, May 7, 2002	13.83	13.90	13.79	13.87
1690	NYSE	IQI	Mon, May 6, 2002	13.81	13.87	13.81	13.87
1689	NYSE	IQI	Fri, May 3, 2002	13.75	13.86	13.75	13.86
1688	NYSE	IQI	Thu, May 2, 2002	13.75	13.80	13.73	13.80
1687	NYSE	IQI	Wed, May 1, 2002	13.70	13.89	13.70	13.85
1686	NYSE	IQI	Tue, Apr 30, 2002	13.75	13.94	13.75	13.78
1685	NYSE	IQI	Mon, Apr 29, 2002	13.70	13.89	13.70	13.85
1684	NYSE	IQI	Fri, Apr 26, 2002	13.66	13.72	13.66	13.69
1683	NYSE	IQI	Thu, Apr 25, 2002	13.75	13.75	13.66	13.66
1682	NYSE	IQI	Wed, Apr 24, 2002	13.66	13.72	13.61	13.71
1681	NYSE	IQI	Tue, Apr 23, 2002	13.65	13.76	13.65	13.71
1680	NYSE	IQI	Mon, Apr 22, 2002	13.68	13.76	13.66	13.73
1679	NYSE	IQI	Fri, Apr 19, 2002	13.79	13.79	13.68	13.78
1678	NYSE	IQI	Thu, Apr 18, 2002	13.76	13.90	13.69	13.70
1677	NYSE	IQI	Wed, Apr 17, 2002	13.80	13.80	13.71	13.71
1676	NYSE	IQI	Tue, Apr 16, 2002	13.68	13.81	13.68	13.74
1675	NYSE	IQI	Mon, Apr 15, 2002	13.81	13.89	13.68	13.72
1674	NYSE	IQI	Fri, Apr 12, 2002	13.70	13.88	13.70	13.86
1673	NYSE	IQI	Thu, Apr 11, 2002	13.67	13.76	13.67	13.76
1672	NYSE	IQI	Wed, Apr 10, 2002	13.87	13.87	13.70	13.74
1671	NYSE	IQI	Tue, Apr 9, 2002	13.71	13.87	13.71	13.87
1670	NYSE	IQI	Mon, Apr 8, 2002	13.79	13.80	13.71	13.71
1669	NYSE	IQI	Fri, Apr 5, 2002	13.72	13.78	13.72	13.78
1668	NYSE	IQI	Thu, Apr 4, 2002	13.72	13.74	13.65	13.70
1667	NYSE	IQI	Wed, Apr 3, 2002	13.56	13.73	13.56	13.72
1666	NYSE	IQI	Tue, Apr 2, 2002	13.74	13.74	13.62	13.70
1665	NYSE	IQI	Mon, Apr 1, 2002	13.65	13.75	13.64	13.70
1664	NYSE	IQI	Thu, Mar 28, 2002	13.77	13.77	13.62	13.66
1663	NYSE	IQI	Wed, Mar 27, 2002	13.80	13.80	13.66	13.67
1662	NYSE	IQI	Tue, Mar 26, 2002	13.80	13.80	13.70	13.70
1661	NYSE	IQI	Mon, Mar 25, 2002	13.68	13.83	13.58	13.78
1660	NYSE	IQI	Fri, Mar 22, 2002	13.61	13.84	13.57	13.58
1659	NYSE	IQI	Thu, Mar 21, 2002	13.79	13.79	13.66	13.66
1658	NYSE	IQI	Wed, Mar 20, 2002	13.81	13.85	13.77	13.78
1657	NYSE	IQI	Tue, Mar 19, 2002	13.86	14.00	13.81	13.85
1656	NYSE	IQI	Mon, Mar 18, 2002	13.88	13.94	13.72	13.76
1655	NYSE	IQI	Fri, Mar 15, 2002	13.81	13.93	13.75	13.78
1654	NYSE	IQI	Thu, Mar 14, 2002	13.99	13.99	13.82	13.82
1653	NYSE	IQI	Wed, Mar 13, 2002	13.98	13.99	13.88	13.89
1652	NYSE	IQI	Tue, Mar 12, 2002	14.20	14.20	13.88	13.88
1651	NYSE	IQI	Mon, Mar 11, 2002	14.08	14.18	13.78	14.10
1650	NYSE	IQI	Fri, Mar 8, 2002	14.15	14.20	14.12	14.18
1649	NYSE	IQI	Thu, Mar 7, 2002	14.23	14.31	14.20	14.20
1648	NYSE	IQI	Wed, Mar 6, 2002	14.23	14.31	14.20	14.31
1647	NYSE	IQI	Tue, Mar 5, 2002	14.50	14.50	14.32	14.32
1646	NYSE	IQI	Mon, Mar 4, 2002	14.48	14.54	14.43	14.43
1645	NYSE	IQI	Fri, Mar 1, 2002	14.58	14.60	14.52	14.55
1644	NYSE	IQI	Thu, Feb 28, 2002	14.60	14.68	14.60	14.66
1643	NYSE	IQI	Wed, Feb 27, 2002	14.67	14.67	14.60	14.60
1642	NYSE	IQI	Tue, Feb 26, 2002	14.65	14.65	14.51	14.61
1641	NYSE	IQI	Mon, Feb 25, 2002	14.55	14.68	14.54	14.58
1640	NYSE	IQI	Fri, Feb 22, 2002	14.67	14.68	14.56	14.56
1639	NYSE	IQI	Thu, Feb 21, 2002	14.72	14.72	14.59	14.59
1638	NYSE	IQI	Wed, Feb 20, 2002	14.63	14.72	14.63	14.64
1637	NYSE	IQI	Tue, Feb 19, 2002	14.53	14.70	14.50	14.64
1636	NYSE	IQI	Fri, Feb 15, 2002	14.45	14.60	14.45	14.53
1635	NYSE	IQI	Thu, Feb 14, 2002	14.32	14.42	14.27	14.42
1634	NYSE	IQI	Wed, Feb 13, 2002	14.34	14.41	14.32	14.33
1633	NYSE	IQI	Tue, Feb 12, 2002	14.35	14.45	14.34	14.35
1632	NYSE	IQI	Mon, Feb 11, 2002	14.44	14.49	14.35	14.35
1631	NYSE	IQI	Fri, Feb 8, 2002	14.40	14.40	14.34	14.34
1630	NYSE	IQI	Thu, Feb 7, 2002	14.53	14.53	14.34	14.40
1629	NYSE	IQI	Wed, Feb 6, 2002	14.47	14.55	14.45	14.45
1628	NYSE	IQI	Tue, Feb 5, 2002	14.70	14.73	14.56	14.65
1627	NYSE	IQI	Mon, Feb 4, 2002	14.55	14.78	14.55	14.78
1626	NYSE	IQI	Fri, Feb 1, 2002	14.43	14.61	14.38	14.61
1625	NYSE	IQI	Thu, Jan 31, 2002	14.41	14.43	14.26	14.43
1624	NYSE	IQI	Wed, Jan 30, 2002	14.43	14.43	14.31	14.31
1623	NYSE	IQI	Tue, Jan 29, 2002	14.33	14.38	14.26	14.35
1622	NYSE	IQI	Mon, Jan 28, 2002	14.32	14.32	14.27	14.28
1621	NYSE	IQI	Fri, Jan 25, 2002	14.50	14.52	14.25	14.25
1620	NYSE	IQI	Thu, Jan 24, 2002	14.39	14.54	14.36	14.41
1619	NYSE	IQI	Wed, Jan 23, 2002	14.48	14.50	14.40	14.40
1618	NYSE	IQI	Tue, Jan 22, 2002	14.54	14.55	14.40	14.40
1617	NYSE	IQI	Fri, Jan 18, 2002	14.54	14.54	14.45	14.54
1616	NYSE	IQI	Thu, Jan 17, 2002	14.65	14.65	14.44	14.44
1615	NYSE	IQI	Wed, Jan 16, 2002	14.38	14.63	14.38	14.58
1614	NYSE	IQI	Tue, Jan 15, 2002	14.35	14.49	14.31	14.43
1613	NYSE	IQI	Mon, Jan 14, 2002	14.21	14.45	14.21	14.37
1612	NYSE	IQI	Fri, Jan 11, 2002	14.35	14.35	14.26	14.31
1611	NYSE	IQI	Thu, Jan 10, 2002	14.23	14.30	14.20	14.30
1610	NYSE	IQI	Wed, Jan 9, 2002	14.14	14.19	14.06	14.19
1609	NYSE	IQI	Tue, Jan 8, 2002	14.13	14.13	14.10	14.11
1608	NYSE	IQI	Mon, Jan 7, 2002	14.23	14.23	14.09	14.23
1607	NYSE	IQI	Fri, Jan 4, 2002	14.22	14.29	14.14	14.16
1606	NYSE	IQI	Thu, Jan 3, 2002	14.25	14.29	14.14	14.18
1605	NYSE	IQI	Wed, Jan 2, 2002	14.12	14.22	14.08	14.13
1604	NYSE	IQI	Mon, Dec 31, 2001	14.26	14.29	14.23	14.28
1603	NYSE	IQI	Fri, Dec 28, 2001	14.21	14.23	14.13	14.21
1602	NYSE	IQI	Thu, Dec 27, 2001	14.23	14.31	14.20	14.29
1601	NYSE	IQI	Wed, Dec 26, 2001	14.17	14.26	14.13	14.17
1600	NYSE	IQI	Mon, Dec 24, 2001	14.24	14.24	14.17	14.17
1599	NYSE	IQI	Fri, Dec 21, 2001	14.13	14.19	14.13	14.14
1598	NYSE	IQI	Thu, Dec 20, 2001	14.04	14.27	14.00	14.23
1597	NYSE	IQI	Wed, Dec 19, 2001	13.91	14.12	13.91	14.01
1596	NYSE	IQI	Tue, Dec 18, 2001	13.54	14.04	13.52	13.91
1595	NYSE	IQI	Mon, Dec 17, 2001	13.51	13.55	13.45	13.45
1594	NYSE	IQI	Fri, Dec 14, 2001	13.48	13.50	13.41	13.48
1593	NYSE	IQI	Thu, Dec 13, 2001	13.65	13.70	13.43	13.48
1592	NYSE	IQI	Wed, Dec 12, 2001	13.75	13.78	13.66	13.66
1591	NYSE	IQI	Tue, Dec 11, 2001	13.81	13.81	13.67	13.73
1590	NYSE	IQI	Mon, Dec 10, 2001	13.81	13.81	13.71	13.71
1589	NYSE	IQI	Fri, Dec 7, 2001	13.88	13.90	13.80	13.80
1588	NYSE	IQI	Thu, Dec 6, 2001	13.86	13.91	13.82	13.86
1587	NYSE	IQI	Wed, Dec 5, 2001	14.02	14.08	13.84	13.87
1586	NYSE	IQI	Tue, Dec 4, 2001	14.40	14.49	14.31	14.36
1585	NYSE	IQI	Mon, Dec 3, 2001	14.40	14.49	14.32	14.34
1584	NYSE	IQI	Fri, Nov 30, 2001	14.33	14.41	14.18	14.31
1583	NYSE	IQI	Thu, Nov 29, 2001	14.24	14.30	14.20	14.26
1582	NYSE	IQI	Wed, Nov 28, 2001	14.14	14.25	14.11	14.14
1581	NYSE	IQI	Tue, Nov 27, 2001	14.19	14.30	14.12	14.20
1580	NYSE	IQI	Mon, Nov 26, 2001	14.41	14.41	14.18	14.25
1579	NYSE	IQI	Fri, Nov 23, 2001	14.34	14.35	14.23	14.35
1578	NYSE	IQI	Wed, Nov 21, 2001	14.49	14.49	14.32	14.32
1577	NYSE	IQI	Tue, Nov 20, 2001	14.54	14.54	14.40	14.45
1576	NYSE	IQI	Mon, Nov 19, 2001	14.49	14.58	14.37	14.37
1575	NYSE	IQI	Fri, Nov 16, 2001	14.49	14.50	14.37	14.43
1574	NYSE	IQI	Thu, Nov 15, 2001	14.45	14.60	14.44	14.46
1573	NYSE	IQI	Wed, Nov 14, 2001	14.62	14.62	14.50	14.50
1572	NYSE	IQI	Tue, Nov 13, 2001	14.64	14.69	14.55	14.62
1571	NYSE	IQI	Mon, Nov 12, 2001	14.71	14.73	14.63	14.71
1570	NYSE	IQI	Fri, Nov 9, 2001	14.71	14.71	14.61	14.71
1569	NYSE	IQI	Thu, Nov 8, 2001	14.71	14.71	14.63	14.70
1568	NYSE	IQI	Wed, Nov 7, 2001	14.69	14.74	14.59	14.68
1567	NYSE	IQI	Tue, Nov 6, 2001	14.69	14.71	14.65	14.69
1566	NYSE	IQI	Mon, Nov 5, 2001	14.64	14.68	14.58	14.66
1565	NYSE	IQI	Fri, Nov 2, 2001	14.53	14.64	14.53	14.63
1564	NYSE	IQI	Thu, Nov 1, 2001	14.41	14.63	14.41	14.60
1563	NYSE	IQI	Wed, Oct 31, 2001	14.33	14.48	14.33	14.48
1562	NYSE	IQI	Tue, Oct 30, 2001	14.31	14.38	14.27	14.35
1561	NYSE	IQI	Mon, Oct 29, 2001	14.38	14.38	14.31	14.33
1560	NYSE	IQI	Fri, Oct 26, 2001	14.36	14.38	14.25	14.30
1559	NYSE	IQI	Thu, Oct 25, 2001	14.45	14.45	14.28	14.36
1558	NYSE	IQI	Wed, Oct 24, 2001	14.45	14.45	14.37	14.42
1557	NYSE	IQI	Tue, Oct 23, 2001	14.41	14.44	14.40	14.43
1556	NYSE	IQI	Mon, Oct 22, 2001	14.48	14.49	14.41	14.49
1555	NYSE	IQI	Fri, Oct 19, 2001	14.47	14.47	14.43	14.47
1554	NYSE	IQI	Thu, Oct 18, 2001	14.38	14.47	14.38	14.47
1553	NYSE	IQI	Wed, Oct 17, 2001	14.44	14.46	14.38	14.44
1552	NYSE	IQI	Tue, Oct 16, 2001	14.38	14.44	14.37	14.43
1551	NYSE	IQI	Mon, Oct 15, 2001	14.31	14.36	14.30	14.36
1550	NYSE	IQI	Fri, Oct 12, 2001	14.38	14.44	14.31	14.36
1549	NYSE	IQI	Thu, Oct 11, 2001	14.46	14.46	14.37	14.43
1548	NYSE	IQI	Wed, Oct 10, 2001	14.40	14.45	14.36	14.45
1547	NYSE	IQI	Tue, Oct 9, 2001	14.38	14.46	14.37	14.37
1546	NYSE	IQI	Mon, Oct 8, 2001	14.45	14.47	14.37	14.41
1545	NYSE	IQI	Fri, Oct 5, 2001	14.44	14.46	14.35	14.35
1544	NYSE	IQI	Thu, Oct 4, 2001	14.44	14.44	14.40	14.44
1543	NYSE	IQI	Wed, Oct 3, 2001	14.41	14.44	14.30	14.40
1542	NYSE	IQI	Tue, Oct 2, 2001	14.44	14.45	14.31	14.41
1541	NYSE	IQI	Mon, Oct 1, 2001	14.34	14.40	14.26	14.40
1540	NYSE	IQI	Fri, Sep 28, 2001	14.24	14.39	14.19	14.39
1539	NYSE	IQI	Thu, Sep 27, 2001	14.33	14.33	14.23	14.23
1538	NYSE	IQI	Wed, Sep 26, 2001	14.39	14.40	14.18	14.33
1537	NYSE	IQI	Tue, Sep 25, 2001	14.07	14.34	14.07	14.30
1536	NYSE	IQI	Mon, Sep 24, 2001	13.89	14.10	13.79	14.09
1535	NYSE	IQI	Fri, Sep 21, 2001	13.95	14.05	13.81	13.99
1534	NYSE	IQI	Thu, Sep 20, 2001	14.05	14.15	14.00	14.00
1533	NYSE	IQI	Wed, Sep 19, 2001	14.44	14.44	14.10	14.10
1532	NYSE	IQI	Tue, Sep 18, 2001	14.49	14.49	14.28	14.35
1531	NYSE	IQI	Mon, Sep 17, 2001	14.48	14.58	14.41	14.42
1530	NYSE	IQI	Mon, Sep 10, 2001	14.58	14.58	14.49	14.54
1529	NYSE	IQI	Fri, Sep 7, 2001	14.56	14.57	14.49	14.56
1528	NYSE	IQI	Thu, Sep 6, 2001	14.66	14.66	14.52	14.54
1527	NYSE	IQI	Wed, Sep 5, 2001	14.70	14.71	14.58	14.58
1526	NYSE	IQI	Tue, Sep 4, 2001	14.80	14.87	14.75	14.86
1525	NYSE	IQI	Fri, Aug 31, 2001	14.73	14.84	14.71	14.79
1524	NYSE	IQI	Thu, Aug 30, 2001	14.79	14.82	14.71	14.82
1523	NYSE	IQI	Wed, Aug 29, 2001	14.71	14.76	14.70	14.75
1522	NYSE	IQI	Tue, Aug 28, 2001	14.65	14.76	14.62	14.73
1521	NYSE	IQI	Mon, Aug 27, 2001	14.71	14.76	14.67	14.67
1520	NYSE	IQI	Fri, Aug 24, 2001	14.73	14.74	14.70	14.71
1519	NYSE	IQI	Thu, Aug 23, 2001	14.77	14.79	14.73	14.78
1518	NYSE	IQI	Wed, Aug 22, 2001	14.78	14.79	14.72	14.74
1517	NYSE	IQI	Tue, Aug 21, 2001	14.74	14.75	14.67	14.69
1516	NYSE	IQI	Mon, Aug 20, 2001	14.77	14.78	14.64	14.74
1515	NYSE	IQI	Fri, Aug 17, 2001	14.84	14.85	14.68	14.70
1514	NYSE	IQI	Thu, Aug 16, 2001	14.87	14.96	14.83	14.83
1513	NYSE	IQI	Wed, Aug 15, 2001	14.86	14.86	14.79	14.83
1512	NYSE	IQI	Tue, Aug 14, 2001	14.77	14.83	14.71	14.83
1511	NYSE	IQI	Mon, Aug 13, 2001	14.75	14.85	14.75	14.76
1510	NYSE	IQI	Fri, Aug 10, 2001	14.85	14.85	14.73	14.75
1509	NYSE	IQI	Thu, Aug 9, 2001	14.64	14.86	14.64	14.86
1508	NYSE	IQI	Wed, Aug 8, 2001	14.54	14.65	14.47	14.64
1507	NYSE	IQI	Tue, Aug 7, 2001	14.51	14.57	14.44	14.53
1506	NYSE	IQI	Mon, Aug 6, 2001	14.47	14.50	14.39	14.49
1505	NYSE	IQI	Fri, Aug 3, 2001	14.53	14.53	14.41	14.41
1504	NYSE	IQI	Thu, Aug 2, 2001	14.49	14.52	14.46	14.46
1503	NYSE	IQI	Wed, Aug 1, 2001	14.53	14.53	14.41	14.45
1502	NYSE	IQI	Tue, Jul 31, 2001	14.56	14.56	14.47	14.54
1501	NYSE	IQI	Mon, Jul 30, 2001	14.46	14.54	14.42	14.45
1500	NYSE	IQI	Fri, Jul 27, 2001	14.45	14.50	14.40	14.46
1499	NYSE	IQI	Thu, Jul 26, 2001	14.48	14.50	14.41	14.42
1498	NYSE	IQI	Wed, Jul 25, 2001	14.50	14.50	14.40	14.40
1497	NYSE	IQI	Tue, Jul 24, 2001	14.56	14.56	14.45	14.45
1496	NYSE	IQI	Mon, Jul 23, 2001	14.56	14.57	14.49	14.50
1495	NYSE	IQI	Fri, Jul 20, 2001	14.54	14.55	14.49	14.49
1494	NYSE	IQI	Thu, Jul 19, 2001	14.54	14.55	14.48	14.49
1493	NYSE	IQI	Wed, Jul 18, 2001	14.53	14.58	14.49	14.49
1492	NYSE	IQI	Tue, Jul 17, 2001	14.49	14.56	14.48	14.50
1491	NYSE	IQI	Mon, Jul 16, 2001	14.53	14.54	14.50	14.50
1490	NYSE	IQI	Fri, Jul 13, 2001	14.57	14.57	14.46	14.48
1489	NYSE	IQI	Thu, Jul 12, 2001	14.62	14.63	14.53	14.53
1488	NYSE	IQI	Wed, Jul 11, 2001	14.67	14.67	14.61	14.62
1487	NYSE	IQI	Tue, Jul 10, 2001	14.69	14.69	14.64	14.64
1486	NYSE	IQI	Mon, Jul 9, 2001	14.62	14.70	14.55	14.65
1485	NYSE	IQI	Fri, Jul 6, 2001	14.58	14.63	14.52	14.55
1484	NYSE	IQI	Thu, Jul 5, 2001	14.48	14.55	14.42	14.48
1483	NYSE	IQI	Tue, Jul 3, 2001	14.34	14.48	14.34	14.41
1482	NYSE	IQI	Mon, Jul 2, 2001	14.32	14.50	14.32	14.50
1481	NYSE	IQI	Fri, Jun 29, 2001	14.33	14.40	14.28	14.40
1480	NYSE	IQI	Thu, Jun 28, 2001	14.30	14.34	14.23	14.27
1479	NYSE	IQI	Wed, Jun 27, 2001	14.25	14.30	14.22	14.26
1478	NYSE	IQI	Tue, Jun 26, 2001	14.14	14.25	14.14	14.25
1477	NYSE	IQI	Mon, Jun 25, 2001	14.29	14.30	14.13	14.15
1476	NYSE	IQI	Fri, Jun 22, 2001	14.29	14.30	14.24	14.25
1475	NYSE	IQI	Thu, Jun 21, 2001	14.29	14.29	14.24	14.24
1474	NYSE	IQI	Wed, Jun 20, 2001	14.22	14.30	14.22	14.23
1473	NYSE	IQI	Tue, Jun 19, 2001	14.18	14.29	14.18	14.23
1472	NYSE	IQI	Mon, Jun 18, 2001	14.29	14.29	14.22	14.22
1471	NYSE	IQI	Fri, Jun 15, 2001	14.26	14.32	14.24	14.24
1470	NYSE	IQI	Thu, Jun 14, 2001	14.24	14.30	14.22	14.22
1469	NYSE	IQI	Wed, Jun 13, 2001	14.28	14.31	14.28	14.28
1468	NYSE	IQI	Tue, Jun 12, 2001	14.31	14.33	14.27	14.27
1467	NYSE	IQI	Mon, Jun 11, 2001	14.41	14.45	14.32	14.35
1466	NYSE	IQI	Fri, Jun 8, 2001	14.47	14.49	14.41	14.41
1465	NYSE	IQI	Thu, Jun 7, 2001	14.45	14.54	14.41	14.47
1464	NYSE	IQI	Wed, Jun 6, 2001	14.50	14.55	14.40	14.45
1463	NYSE	IQI	Tue, Jun 5, 2001	14.45	14.54	14.45	14.48
1462	NYSE	IQI	Mon, Jun 4, 2001	14.43	14.53	14.40	14.45
1461	NYSE	IQI	Fri, Jun 1, 2001	14.44	14.44	14.38	14.40
1460	NYSE	IQI	Thu, May 31, 2001	14.33	14.41	14.33	14.35
1459	NYSE	IQI	Wed, May 30, 2001	14.38	14.39	14.32	14.34
1458	NYSE	IQI	Tue, May 29, 2001	14.37	14.38	14.31	14.31
1457	NYSE	IQI	Fri, May 25, 2001	14.36	14.42	14.30	14.32
1456	NYSE	IQI	Thu, May 24, 2001	14.39	14.47	14.35	14.36
1455	NYSE	IQI	Wed, May 23, 2001	14.39	14.46	14.39	14.39
1454	NYSE	IQI	Tue, May 22, 2001	14.42	14.49	14.41	14.43
1453	NYSE	IQI	Mon, May 21, 2001	14.48	14.50	14.44	14.44
1452	NYSE	IQI	Fri, May 18, 2001	14.53	14.54	14.45	14.52
1451	NYSE	IQI	Thu, May 17, 2001	14.46	14.55	14.41	14.43
1450	NYSE	IQI	Wed, May 16, 2001	14.32	14.49	14.31	14.40
1449	NYSE	IQI	Tue, May 15, 2001	14.28	14.39	14.25	14.38
1448	NYSE	IQI	Mon, May 14, 2001	14.28	14.28	14.21	14.23
1447	NYSE	IQI	Fri, May 11, 2001	14.24	14.25	14.18	14.21
1446	NYSE	IQI	Thu, May 10, 2001	14.18	14.25	14.17	14.24
1445	NYSE	IQI	Wed, May 9, 2001	14.15	14.25	14.14	14.17
1444	NYSE	IQI	Tue, May 8, 2001	14.18	14.19	14.14	14.19
1443	NYSE	IQI	Mon, May 7, 2001	14.11	14.18	14.11	14.18
1442	NYSE	IQI	Fri, May 4, 2001	14.12	14.15	14.06	14.15
1441	NYSE	IQI	Thu, May 3, 2001	14.10	14.18	13.97	14.12
1440	NYSE	IQI	Wed, May 2, 2001	14.08	14.17	14.08	14.11
1439	NYSE	IQI	Tue, May 1, 2001	14.10	14.19	14.10	14.19
1438	NYSE	IQI	Mon, Apr 30, 2001	14.15	14.19	14.06	14.10
1437	NYSE	IQI	Fri, Apr 27, 2001	14.10	14.13	14.06	14.07
1436	NYSE	IQI	Thu, Apr 26, 2001	14.32	14.39	14.10	14.11
1435	NYSE	IQI	Wed, Apr 25, 2001	14.35	14.38	14.31	14.33
1434	NYSE	IQI	Tue, Apr 24, 2001	14.22	14.33	14.22	14.30
1433	NYSE	IQI	Mon, Apr 23, 2001	14.39	14.39	14.21	14.32
1432	NYSE	IQI	Fri, Apr 20, 2001	14.36	14.36	14.28	14.36
1431	NYSE	IQI	Thu, Apr 19, 2001	14.45	14.48	14.29	14.29
1430	NYSE	IQI	Wed, Apr 18, 2001	14.20	14.42	14.16	14.42
1429	NYSE	IQI	Tue, Apr 17, 2001	14.18	14.21	14.11	14.19
1428	NYSE	IQI	Mon, Apr 16, 2001	14.18	14.18	14.10	14.10
1427	NYSE	IQI	Thu, Apr 12, 2001	14.12	14.18	14.12	14.15
1426	NYSE	IQI	Wed, Apr 11, 2001	14.21	14.21	14.12	14.12
1425	NYSE	IQI	Tue, Apr 10, 2001	14.11	14.20	14.11	14.12
1424	NYSE	IQI	Mon, Apr 9, 2001	14.08	14.18	14.08	14.14
1423	NYSE	IQI	Fri, Apr 6, 2001	14.14	14.14	14.10	14.11
1422	NYSE	IQI	Thu, Apr 5, 2001	14.14	14.15	14.09	14.09
1421	NYSE	IQI	Wed, Apr 4, 2001	14.12	14.15	14.10	14.11
1420	NYSE	IQI	Tue, Apr 3, 2001	14.16	14.17	14.12	14.15
1419	NYSE	IQI	Mon, Apr 2, 2001	14.16	14.21	14.07	14.19
1418	NYSE	IQI	Fri, Mar 30, 2001	14.22	14.22	14.16	14.16
1417	NYSE	IQI	Thu, Mar 29, 2001	14.16	14.21	14.12	14.17
1416	NYSE	IQI	Wed, Mar 28, 2001	14.21	14.23	14.15	14.23
1415	NYSE	IQI	Tue, Mar 27, 2001	14.13	14.25	14.10	14.22
1414	NYSE	IQI	Mon, Mar 26, 2001	14.35	14.35	14.15	14.15
1413	NYSE	IQI	Fri, Mar 23, 2001	14.46	14.46	14.26	14.30
1412	NYSE	IQI	Thu, Mar 22, 2001	14.54	14.58	14.30	14.36
1411	NYSE	IQI	Wed, Mar 21, 2001	14.57	14.62	14.49	14.49
1410	NYSE	IQI	Tue, Mar 20, 2001	14.64	14.65	14.59	14.59
1409	NYSE	IQI	Mon, Mar 19, 2001	14.58	14.65	14.54	14.57
1408	NYSE	IQI	Fri, Mar 16, 2001	14.62	14.67	14.58	14.60
1407	NYSE	IQI	Thu, Mar 15, 2001	14.61	14.63	14.55	14.61
1406	NYSE	IQI	Wed, Mar 14, 2001	14.42	14.57	14.42	14.55
1405	NYSE	IQI	Tue, Mar 13, 2001	14.33	14.40	14.31	14.32
1404	NYSE	IQI	Mon, Mar 12, 2001	14.39	14.39	14.29	14.29
1403	NYSE	IQI	Fri, Mar 9, 2001	14.26	14.39	14.26	14.31
1402	NYSE	IQI	Thu, Mar 8, 2001	14.20	14.34	14.20	14.32
1401	NYSE	IQI	Wed, Mar 7, 2001	14.19	14.26	14.19	14.23
1400	NYSE	IQI	Tue, Mar 6, 2001	14.45	14.46	14.25	14.33
1399	NYSE	IQI	Mon, Mar 5, 2001	14.61	14.61	14.50	14.53
1398	NYSE	IQI	Fri, Mar 2, 2001	14.55	14.60	14.54	14.60
1397	NYSE	IQI	Thu, Mar 1, 2001	14.63	14.63	14.54	14.57
1396	NYSE	IQI	Wed, Feb 28, 2001	14.72	14.72	14.54	14.57
1395	NYSE	IQI	Tue, Feb 27, 2001	14.66	14.70	14.63	14.68
1394	NYSE	IQI	Mon, Feb 26, 2001	14.58	14.62	14.55	14.55
1393	NYSE	IQI	Fri, Feb 23, 2001	14.63	14.63	14.59	14.59
1392	NYSE	IQI	Thu, Feb 22, 2001	14.62	14.65	14.59	14.62
1391	NYSE	IQI	Wed, Feb 21, 2001	14.77	14.77	14.56	14.56
1390	NYSE	IQI	Tue, Feb 20, 2001	14.73	14.78	14.68	14.77
1389	NYSE	IQI	Fri, Feb 16, 2001	14.62	14.70	14.48	14.70
1388	NYSE	IQI	Thu, Feb 15, 2001	14.58	14.65	14.58	14.60
1387	NYSE	IQI	Wed, Feb 14, 2001	14.58	14.65	14.56	14.60
1386	NYSE	IQI	Tue, Feb 13, 2001	14.61	14.66	14.61	14.66
1385	NYSE	IQI	Mon, Feb 12, 2001	14.55	14.59	14.50	14.52
1384	NYSE	IQI	Fri, Feb 9, 2001	14.74	14.74	14.55	14.55
1383	NYSE	IQI	Thu, Feb 8, 2001	14.68	14.74	14.59	14.59
1382	NYSE	IQI	Wed, Feb 7, 2001	14.77	14.77	14.66	14.66
1381	NYSE	IQI	Tue, Feb 6, 2001	14.57	14.75	14.50	14.75
1380	NYSE	IQI	Mon, Feb 5, 2001	14.51	14.58	14.50	14.50
1379	NYSE	IQI	Fri, Feb 2, 2001	14.49	14.65	14.49	14.51
1378	NYSE	IQI	Thu, Feb 1, 2001	14.48	14.66	14.48	14.64
1377	NYSE	IQI	Wed, Jan 31, 2001	14.46	14.55	14.46	14.51
1376	NYSE	IQI	Tue, Jan 30, 2001	14.57	14.57	14.41	14.41
1375	NYSE	IQI	Mon, Jan 29, 2001	14.37	14.63	14.37	14.47
1374	NYSE	IQI	Fri, Jan 26, 2001	14.63	14.69	14.38	14.44
1373	NYSE	IQI	Thu, Jan 25, 2001	14.63	14.69	14.50	14.56
1372	NYSE	IQI	Wed, Jan 24, 2001	14.63	14.63	14.56	14.56
1371	NYSE	IQI	Tue, Jan 23, 2001	14.63	14.63	14.56	14.56
1370	NYSE	IQI	Mon, Jan 22, 2001	14.69	14.69	14.56	14.63
1369	NYSE	IQI	Fri, Jan 19, 2001	14.69	14.75	14.56	14.56
1368	NYSE	IQI	Thu, Jan 18, 2001	14.56	14.75	14.56	14.63
1367	NYSE	IQI	Wed, Jan 17, 2001	14.50	14.63	14.44	14.50
1366	NYSE	IQI	Tue, Jan 16, 2001	14.44	14.50	14.44	14.44
1365	NYSE	IQI	Fri, Jan 12, 2001	14.56	14.56	14.38	14.38
1364	NYSE	IQI	Thu, Jan 11, 2001	14.63	14.63	14.56	14.56
1363	NYSE	IQI	Wed, Jan 10, 2001	14.56	14.69	14.50	14.69
1362	NYSE	IQI	Tue, Jan 9, 2001	14.56	14.56	14.44	14.50
1361	NYSE	IQI	Mon, Jan 8, 2001	14.38	14.50	14.38	14.44
1360	NYSE	IQI	Fri, Jan 5, 2001	14.44	14.50	14.31	14.31
1359	NYSE	IQI	Thu, Jan 4, 2001	14.38	14.50	14.25	14.38
1358	NYSE	IQI	Wed, Jan 3, 2001	14.31	14.50	14.25	14.38
1357	NYSE	IQI	Tue, Jan 2, 2001	14.00	14.56	14.00	14.31
1356	NYSE	IQI	Fri, Dec 29, 2000	14.13	14.13	14.00	14.06
1355	NYSE	IQI	Thu, Dec 28, 2000	14.13	14.19	14.06	14.13
1354	NYSE	IQI	Wed, Dec 27, 2000	14.00	14.19	14.00	14.13
1353	NYSE	IQI	Tue, Dec 26, 2000	14.00	14.00	13.88	14.00
1352	NYSE	IQI	Fri, Dec 22, 2000	13.94	14.00	13.81	14.00
1351	NYSE	IQI	Thu, Dec 21, 2000	13.88	14.00	13.88	13.88
1350	NYSE	IQI	Wed, Dec 20, 2000	13.75	14.00	13.75	13.88
1349	NYSE	IQI	Tue, Dec 19, 2000	13.56	13.75	13.56	13.75
1348	NYSE	IQI	Mon, Dec 18, 2000	13.44	13.63	13.38	13.56
1347	NYSE	IQI	Fri, Dec 15, 2000	13.31	13.44	13.25	13.44
1346	NYSE	IQI	Thu, Dec 14, 2000	13.31	13.31	13.25	13.31
1345	NYSE	IQI	Wed, Dec 13, 2000	13.25	13.31	13.25	13.31
1344	NYSE	IQI	Tue, Dec 12, 2000	13.25	13.31	13.19	13.31
1343	NYSE	IQI	Mon, Dec 11, 2000	13.31	13.38	13.25	13.25
1342	NYSE	IQI	Fri, Dec 8, 2000	13.31	13.31	13.25	13.25
1341	NYSE	IQI	Thu, Dec 7, 2000	13.31	13.31	13.19	13.25
1340	NYSE	IQI	Wed, Dec 6, 2000	13.31	13.38	13.25	13.25
1339	NYSE	IQI	Tue, Dec 5, 2000	13.31	13.38	13.25	13.31
1338	NYSE	IQI	Mon, Dec 4, 2000	13.31	13.38	13.25	13.25
1337	NYSE	IQI	Fri, Dec 1, 2000	13.31	13.38	13.25	13.31
1336	NYSE	IQI	Thu, Nov 30, 2000	13.13	13.31	13.13	13.31
1335	NYSE	IQI	Wed, Nov 29, 2000	13.19	13.19	13.13	13.19
1334	NYSE	IQI	Tue, Nov 28, 2000	13.19	13.19	13.13	13.19
1333	NYSE	IQI	Mon, Nov 27, 2000	13.19	13.19	13.13	13.13
1332	NYSE	IQI	Fri, Nov 24, 2000	13.19	13.19	13.13	13.19
1331	NYSE	IQI	Wed, Nov 22, 2000	13.19	13.25	13.13	13.19
1330	NYSE	IQI	Tue, Nov 21, 2000	13.13	13.19	13.13	13.13
1329	NYSE	IQI	Mon, Nov 20, 2000	13.25	13.31	13.19	13.19
1328	NYSE	IQI	Fri, Nov 17, 2000	13.25	13.25	13.13	13.19
1327	NYSE	IQI	Thu, Nov 16, 2000	13.25	13.25	13.19	13.25
1326	NYSE	IQI	Wed, Nov 15, 2000	13.19	13.31	13.19	13.19
1325	NYSE	IQI	Tue, Nov 14, 2000	13.13	13.25	13.13	13.19
1324	NYSE	IQI	Mon, Nov 13, 2000	13.13	13.19	13.13	13.19
1323	NYSE	IQI	Fri, Nov 10, 2000	13.19	13.25	13.13	13.19
1322	NYSE	IQI	Thu, Nov 9, 2000	13.19	13.25	13.13	13.19
1321	NYSE	IQI	Wed, Nov 8, 2000	13.25	13.25	13.13	13.13
1320	NYSE	IQI	Tue, Nov 7, 2000	13.25	13.31	13.19	13.19
1319	NYSE	IQI	Mon, Nov 6, 2000	13.25	13.31	13.19	13.19
1318	NYSE	IQI	Fri, Nov 3, 2000	13.31	13.31	13.19	13.25
1317	NYSE	IQI	Thu, Nov 2, 2000	13.19	13.31	13.19	13.25
1316	NYSE	IQI	Wed, Nov 1, 2000	13.19	13.25	13.13	13.19
1315	NYSE	IQI	Tue, Oct 31, 2000	13.25	13.31	13.25	13.31
1314	NYSE	IQI	Mon, Oct 30, 2000	13.25	13.38	13.19	13.25
1313	NYSE	IQI	Fri, Oct 27, 2000	13.25	13.31	13.19	13.25
1312	NYSE	IQI	Thu, Oct 26, 2000	13.25	13.31	13.19	13.31
1311	NYSE	IQI	Wed, Oct 25, 2000	13.31	13.31	13.19	13.25
1310	NYSE	IQI	Tue, Oct 24, 2000	13.38	13.38	13.19	13.19
1309	NYSE	IQI	Mon, Oct 23, 2000	13.38	13.44	13.31	13.38
1308	NYSE	IQI	Fri, Oct 20, 2000	13.38	13.38	13.25	13.31
1307	NYSE	IQI	Thu, Oct 19, 2000	13.31	13.38	13.25	13.38
1306	NYSE	IQI	Wed, Oct 18, 2000	13.38	13.38	13.19	13.19
1305	NYSE	IQI	Tue, Oct 17, 2000	13.31	13.38	13.25	13.31
1304	NYSE	IQI	Mon, Oct 16, 2000	13.31	13.38	13.19	13.19
1303	NYSE	IQI	Fri, Oct 13, 2000	13.38	13.44	13.25	13.38
1302	NYSE	IQI	Thu, Oct 12, 2000	13.38	13.38	13.25	13.38
1301	NYSE	IQI	Wed, Oct 11, 2000	13.50	13.50	13.38	13.44
1300	NYSE	IQI	Tue, Oct 10, 2000	13.50	13.63	13.44	13.44
1299	NYSE	IQI	Mon, Oct 9, 2000	13.44	13.56	13.38	13.56
1298	NYSE	IQI	Fri, Oct 6, 2000	13.44	13.44	13.25	13.38
1297	NYSE	IQI	Thu, Oct 5, 2000	13.44	13.44	13.31	13.44
1296	NYSE	IQI	Wed, Oct 4, 2000	13.44	13.44	13.38	13.44
1295	NYSE	IQI	Tue, Oct 3, 2000	13.56	13.56	13.44	13.50
1294	NYSE	IQI	Mon, Oct 2, 2000	13.63	13.69	13.50	13.50
1293	NYSE	IQI	Fri, Sep 29, 2000	13.81	13.81	13.56	13.56
1292	NYSE	IQI	Thu, Sep 28, 2000	14.00	14.00	13.75	13.75
1291	NYSE	IQI	Wed, Sep 27, 2000	14.06	14.06	13.94	13.94
1290	NYSE	IQI	Tue, Sep 26, 2000	14.25	14.31	14.19	14.25
1289	NYSE	IQI	Mon, Sep 25, 2000	14.31	14.31	14.25	14.25
1288	NYSE	IQI	Fri, Sep 22, 2000	14.50	14.50	14.31	14.31
1287	NYSE	IQI	Thu, Sep 21, 2000	14.44	14.50	14.38	14.44
1286	NYSE	IQI	Wed, Sep 20, 2000	14.50	14.50	14.38	14.44
1285	NYSE	IQI	Tue, Sep 19, 2000	14.44	14.50	14.38	14.50
1284	NYSE	IQI	Mon, Sep 18, 2000	14.44	14.50	14.38	14.38
1283	NYSE	IQI	Fri, Sep 15, 2000	14.50	14.50	14.38	14.44
1282	NYSE	IQI	Thu, Sep 14, 2000	14.50	14.50	14.44	14.50
1281	NYSE	IQI	Wed, Sep 13, 2000	14.50	14.50	14.38	14.50
1280	NYSE	IQI	Tue, Sep 12, 2000	14.44	14.50	14.38	14.50
1279	NYSE	IQI	Mon, Sep 11, 2000	14.38	14.44	14.38	14.38
1278	NYSE	IQI	Fri, Sep 8, 2000	14.44	14.44	14.25	14.38
1277	NYSE	IQI	Thu, Sep 7, 2000	14.38	14.44	14.31	14.44
1276	NYSE	IQI	Wed, Sep 6, 2000	14.38	14.44	14.31	14.38
1275	NYSE	IQI	Tue, Sep 5, 2000	14.44	14.44	14.38	14.38
1274	NYSE	IQI	Fri, Sep 1, 2000	14.31	14.50	14.25	14.44
1273	NYSE	IQI	Thu, Aug 31, 2000	14.25	14.38	14.25	14.31
1272	NYSE	IQI	Wed, Aug 30, 2000	14.25	14.31	14.19	14.25
1271	NYSE	IQI	Tue, Aug 29, 2000	14.31	14.38	14.25	14.31
1270	NYSE	IQI	Mon, Aug 28, 2000	14.38	14.38	14.25	14.31
1269	NYSE	IQI	Fri, Aug 25, 2000	14.38	14.38	14.31	14.31
1268	NYSE	IQI	Thu, Aug 24, 2000	14.44	14.44	14.25	14.31
1267	NYSE	IQI	Wed, Aug 23, 2000	14.44	14.44	14.38	14.38
1266	NYSE	IQI	Tue, Aug 22, 2000	14.38	14.44	14.31	14.44
1265	NYSE	IQI	Mon, Aug 21, 2000	14.44	14.44	14.38	14.44
1264	NYSE	IQI	Fri, Aug 18, 2000	14.38	14.44	14.38	14.44
1263	NYSE	IQI	Thu, Aug 17, 2000	14.44	14.50	14.38	14.38
1262	NYSE	IQI	Wed, Aug 16, 2000	14.31	14.38	14.31	14.38
1261	NYSE	IQI	Tue, Aug 15, 2000	14.31	14.31	14.25	14.31
1260	NYSE	IQI	Mon, Aug 14, 2000	14.25	14.25	14.13	14.25
1259	NYSE	IQI	Fri, Aug 11, 2000	14.19	14.25	14.13	14.19
1258	NYSE	IQI	Thu, Aug 10, 2000	14.06	14.19	14.06	14.19
1257	NYSE	IQI	Wed, Aug 9, 2000	13.94	14.06	13.94	14.06
1256	NYSE	IQI	Tue, Aug 8, 2000	13.88	13.94	13.81	13.94
1255	NYSE	IQI	Mon, Aug 7, 2000	13.88	13.88	13.81	13.81
1254	NYSE	IQI	Fri, Aug 4, 2000	13.88	13.94	13.81	13.81
1253	NYSE	IQI	Thu, Aug 3, 2000	13.81	13.94	13.75	13.81
1252	NYSE	IQI	Wed, Aug 2, 2000	13.88	13.88	13.81	13.88
1251	NYSE	IQI	Tue, Aug 1, 2000	13.94	14.00	13.88	13.88
1250	NYSE	IQI	Mon, Jul 31, 2000	14.00	14.00	13.94	13.94
1249	NYSE	IQI	Fri, Jul 28, 2000	14.00	14.00	13.94	13.94
1248	NYSE	IQI	Thu, Jul 27, 2000	14.00	14.00	13.94	13.94
1247	NYSE	IQI	Wed, Jul 26, 2000	14.06	14.13	13.94	14.00
1246	NYSE	IQI	Tue, Jul 25, 2000	14.13	14.19	14.06	14.06
1245	NYSE	IQI	Mon, Jul 24, 2000	14.25	14.25	14.13	14.13
1244	NYSE	IQI	Fri, Jul 21, 2000	14.31	14.31	14.13	14.19
1243	NYSE	IQI	Thu, Jul 20, 2000	14.13	14.38	14.06	14.25
1242	NYSE	IQI	Wed, Jul 19, 2000	14.00	14.25	14.00	14.13
1241	NYSE	IQI	Tue, Jul 18, 2000	14.00	14.06	13.94	14.06
1240	NYSE	IQI	Mon, Jul 17, 2000	14.00	14.00	13.94	13.94
1239	NYSE	IQI	Fri, Jul 14, 2000	13.94	14.06	13.94	13.94
1238	NYSE	IQI	Thu, Jul 13, 2000	13.81	13.88	13.75	13.81
1237	NYSE	IQI	Wed, Jul 12, 2000	13.88	13.88	13.75	13.75
1236	NYSE	IQI	Tue, Jul 11, 2000	13.69	13.88	13.69	13.81
1235	NYSE	IQI	Mon, Jul 10, 2000	13.81	13.81	13.69	13.75
1234	NYSE	IQI	Fri, Jul 7, 2000	13.88	13.94	13.75	13.75
1233	NYSE	IQI	Thu, Jul 6, 2000	13.81	13.81	13.75	13.81
1232	NYSE	IQI	Wed, Jul 5, 2000	13.63	13.88	13.63	13.88
1231	NYSE	IQI	Mon, Jul 3, 2000	13.69	13.75	13.69	13.75
1230	NYSE	IQI	Fri, Jun 30, 2000	13.56	13.75	13.56	13.69
1229	NYSE	IQI	Thu, Jun 29, 2000	13.56	13.63	13.50	13.56
1228	NYSE	IQI	Wed, Jun 28, 2000	13.63	13.75	13.56	13.56
1227	NYSE	IQI	Tue, Jun 27, 2000	13.63	13.69	13.56	13.63
1226	NYSE	IQI	Mon, Jun 26, 2000	13.75	13.75	13.63	13.63
1225	NYSE	IQI	Fri, Jun 23, 2000	13.69	13.75	13.69	13.75
1224	NYSE	IQI	Thu, Jun 22, 2000	13.81	13.81	13.69	13.75
1223	NYSE	IQI	Wed, Jun 21, 2000	13.63	13.81	13.63	13.75
1222	NYSE	IQI	Tue, Jun 20, 2000	13.56	13.75	13.56	13.69
1221	NYSE	IQI	Mon, Jun 19, 2000	13.44	13.56	13.44	13.56
1220	NYSE	IQI	Fri, Jun 16, 2000	13.31	13.44	13.25	13.38
1219	NYSE	IQI	Thu, Jun 15, 2000	13.44	13.44	13.25	13.25
1218	NYSE	IQI	Wed, Jun 14, 2000	13.31	13.44	13.31	13.38
1217	NYSE	IQI	Tue, Jun 13, 2000	13.25	13.31	13.25	13.31
1216	NYSE	IQI	Mon, Jun 12, 2000	13.25	13.31	13.19	13.31
1215	NYSE	IQI	Fri, Jun 9, 2000	13.31	13.31	13.19	13.25
1214	NYSE	IQI	Thu, Jun 8, 2000	13.31	13.38	13.19	13.31
1213	NYSE	IQI	Wed, Jun 7, 2000	13.31	13.38	13.25	13.31
1212	NYSE	IQI	Tue, Jun 6, 2000	13.44	13.44	13.31	13.44
1211	NYSE	IQI	Mon, Jun 5, 2000	13.44	13.44	13.31	13.38
1210	NYSE	IQI	Fri, Jun 2, 2000	13.31	13.50	13.31	13.44
1209	NYSE	IQI	Thu, Jun 1, 2000	13.19	13.25	13.19	13.25
1208	NYSE	IQI	Wed, May 31, 2000	13.13	13.19	13.06	13.13
1207	NYSE	IQI	Tue, May 30, 2000	13.13	13.19	13.06	13.06
1206	NYSE	IQI	Fri, May 26, 2000	13.19	13.19	13.06	13.19
1205	NYSE	IQI	Thu, May 25, 2000	13.19	13.25	13.06	13.13
1204	NYSE	IQI	Wed, May 24, 2000	13.31	13.38	13.25	13.31
1203	NYSE	IQI	Tue, May 23, 2000	13.50	13.50	13.31	13.31
1202	NYSE	IQI	Mon, May 22, 2000	13.50	13.50	13.44	13.44
1201	NYSE	IQI	Fri, May 19, 2000	13.44	13.50	13.38	13.44
1200	NYSE	IQI	Thu, May 18, 2000	13.38	13.50	13.38	13.44
1199	NYSE	IQI	Wed, May 17, 2000	13.19	13.44	13.19	13.31
1198	NYSE	IQI	Tue, May 16, 2000	13.06	13.25	13.06	13.19
1197	NYSE	IQI	Mon, May 15, 2000	13.13	13.13	13.00	13.06
1196	NYSE	IQI	Fri, May 12, 2000	13.06	13.06	13.00	13.00
1195	NYSE	IQI	Thu, May 11, 2000	13.00	13.06	13.00	13.06
1194	NYSE	IQI	Wed, May 10, 2000	13.06	13.13	13.00	13.00
1193	NYSE	IQI	Tue, May 9, 2000	13.13	13.19	13.06	13.13
1192	NYSE	IQI	Mon, May 8, 2000	13.31	13.31	13.13	13.13
1191	NYSE	IQI	Fri, May 5, 2000	13.38	13.44	13.31	13.38
1190	NYSE	IQI	Thu, May 4, 2000	13.56	13.56	13.44	13.44
1189	NYSE	IQI	Wed, May 3, 2000	13.63	13.63	13.50	13.50
1188	NYSE	IQI	Tue, May 2, 2000	13.75	13.75	13.63	13.69
1187	NYSE	IQI	Mon, May 1, 2000	13.56	13.75	13.56	13.75
1186	NYSE	IQI	Fri, Apr 28, 2000	13.56	13.63	13.44	13.56
1185	NYSE	IQI	Thu, Apr 27, 2000	13.56	13.56	13.44	13.44
1184	NYSE	IQI	Wed, Apr 26, 2000	13.56	13.63	13.50	13.50
1183	NYSE	IQI	Tue, Apr 25, 2000	13.56	13.56	13.50	13.50
1182	NYSE	IQI	Mon, Apr 24, 2000	13.38	13.56	13.38	13.50
1181	NYSE	IQI	Thu, Apr 20, 2000	13.38	13.44	13.38	13.44
1180	NYSE	IQI	Wed, Apr 19, 2000	13.38	13.44	13.31	13.38
1179	NYSE	IQI	Tue, Apr 18, 2000	13.38	13.44	13.31	13.31
1178	NYSE	IQI	Mon, Apr 17, 2000	13.38	13.44	13.31	13.38
1177	NYSE	IQI	Fri, Apr 14, 2000	13.44	13.56	13.38	13.38
1176	NYSE	IQI	Thu, Apr 13, 2000	13.63	13.69	13.44	13.44
1175	NYSE	IQI	Wed, Apr 12, 2000	13.75	13.75	13.63	13.75
1174	NYSE	IQI	Tue, Apr 11, 2000	13.56	13.69	13.56	13.69
1173	NYSE	IQI	Mon, Apr 10, 2000	13.56	13.69	13.50	13.56
1172	NYSE	IQI	Fri, Apr 7, 2000	13.56	13.63	13.50	13.50
1171	NYSE	IQI	Thu, Apr 6, 2000	13.56	13.56	13.50	13.56
1170	NYSE	IQI	Wed, Apr 5, 2000	13.50	13.56	13.38	13.56
1169	NYSE	IQI	Tue, Apr 4, 2000	13.50	13.63	13.50	13.50
1168	NYSE	IQI	Mon, Apr 3, 2000	13.63	13.63	13.50	13.50
1167	NYSE	IQI	Fri, Mar 31, 2000	13.50	13.69	13.50	13.63
1166	NYSE	IQI	Thu, Mar 30, 2000	13.56	13.63	13.50	13.50
1165	NYSE	IQI	Wed, Mar 29, 2000	13.69	13.75	13.56	13.56
1164	NYSE	IQI	Tue, Mar 28, 2000	13.56	13.69	13.50	13.69
1163	NYSE	IQI	Mon, Mar 27, 2000	13.50	13.63	13.50	13.50
1162	NYSE	IQI	Fri, Mar 24, 2000	13.50	13.56	13.44	13.50
1161	NYSE	IQI	Thu, Mar 23, 2000	13.56	13.56	13.44	13.50
1160	NYSE	IQI	Wed, Mar 22, 2000	13.38	13.56	13.38	13.56
1159	NYSE	IQI	Tue, Mar 21, 2000	13.44	13.50	13.38	13.38
1158	NYSE	IQI	Mon, Mar 20, 2000	13.50	13.56	13.44	13.44
1157	NYSE	IQI	Fri, Mar 17, 2000	13.38	13.50	13.38	13.44
1156	NYSE	IQI	Thu, Mar 16, 2000	13.38	13.56	13.38	13.44
1155	NYSE	IQI	Wed, Mar 15, 2000	13.44	13.50	13.38	13.50
1154	NYSE	IQI	Tue, Mar 14, 2000	13.38	13.50	13.38	13.38
1153	NYSE	IQI	Mon, Mar 13, 2000	13.50	13.50	13.38	13.44
1152	NYSE	IQI	Fri, Mar 10, 2000	13.44	13.50	13.38	13.50
1151	NYSE	IQI	Thu, Mar 9, 2000	13.44	13.50	13.38	13.44
1150	NYSE	IQI	Wed, Mar 8, 2000	13.38	13.50	13.38	13.38
1149	NYSE	IQI	Tue, Mar 7, 2000	13.50	13.50	13.38	13.38
1148	NYSE	IQI	Mon, Mar 6, 2000	13.56	13.56	13.50	13.50
1147	NYSE	IQI	Fri, Mar 3, 2000	13.63	13.63	13.50	13.56
1146	NYSE	IQI	Thu, Mar 2, 2000	13.56	13.63	13.56	13.56
1145	NYSE	IQI	Wed, Mar 1, 2000	13.63	13.69	13.56	13.56
1144	NYSE	IQI	Tue, Feb 29, 2000	13.81	13.81	13.75	13.75
1143	NYSE	IQI	Mon, Feb 28, 2000	13.75	13.81	13.69	13.75
1142	NYSE	IQI	Fri, Feb 25, 2000	13.75	13.75	13.63	13.63
1141	NYSE	IQI	Thu, Feb 24, 2000	13.69	13.75	13.69	13.69
1140	NYSE	IQI	Wed, Feb 23, 2000	13.75	13.75	13.69	13.69
1139	NYSE	IQI	Tue, Feb 22, 2000	13.81	13.88	13.69	13.69
1138	NYSE	IQI	Fri, Feb 18, 2000	13.69	13.81	13.69	13.81
1137	NYSE	IQI	Thu, Feb 17, 2000	13.69	13.75	13.63	13.69
1136	NYSE	IQI	Wed, Feb 16, 2000	13.63	13.75	13.56	13.63
1135	NYSE	IQI	Tue, Feb 15, 2000	13.50	13.63	13.50	13.56
1134	NYSE	IQI	Mon, Feb 14, 2000	13.63	13.69	13.50	13.50
1133	NYSE	IQI	Fri, Feb 11, 2000	13.69	13.75	13.56	13.63
1132	NYSE	IQI	Thu, Feb 10, 2000	13.88	13.94	13.69	13.69
1131	NYSE	IQI	Wed, Feb 9, 2000	14.06	14.13	13.88	13.88
1130	NYSE	IQI	Tue, Feb 8, 2000	14.00	14.06	14.00	14.00
1129	NYSE	IQI	Mon, Feb 7, 2000	13.94	14.06	13.94	13.94
1128	NYSE	IQI	Fri, Feb 4, 2000	13.81	13.94	13.81	13.88
1127	NYSE	IQI	Thu, Feb 3, 2000	13.50	13.81	13.50	13.75
1126	NYSE	IQI	Wed, Feb 2, 2000	13.44	13.56	13.38	13.50
1125	NYSE	IQI	Tue, Feb 1, 2000	13.50	13.56	13.44	13.44
1124	NYSE	IQI	Mon, Jan 31, 2000	13.38	13.50	13.38	13.50
1123	NYSE	IQI	Fri, Jan 28, 2000	13.44	13.44	13.38	13.44
1122	NYSE	IQI	Thu, Jan 27, 2000	13.38	13.44	13.38	13.44
1121	NYSE	IQI	Wed, Jan 26, 2000	13.31	13.31	13.25	13.25
1120	NYSE	IQI	Tue, Jan 25, 2000	13.25	13.31	13.19	13.31
1119	NYSE	IQI	Mon, Jan 24, 2000	13.19	13.38	13.13	13.25
1118	NYSE	IQI	Fri, Jan 21, 2000	13.00	13.19	13.00	13.06
1117	NYSE	IQI	Thu, Jan 20, 2000	13.06	13.13	13.00	13.06
1116	NYSE	IQI	Wed, Jan 19, 2000	12.88	13.06	12.88	13.00
1115	NYSE	IQI	Tue, Jan 18, 2000	12.63	12.88	12.56	12.81
1114	NYSE	IQI	Fri, Jan 14, 2000	12.63	12.69	12.56	12.56
1113	NYSE	IQI	Thu, Jan 13, 2000	12.50	12.63	12.50	12.63
1112	NYSE	IQI	Wed, Jan 12, 2000	12.56	12.56	12.50	12.56
1111	NYSE	IQI	Tue, Jan 11, 2000	12.63	12.63	12.50	12.50
1110	NYSE	IQI	Mon, Jan 10, 2000	12.63	12.69	12.56	12.56
1109	NYSE	IQI	Fri, Jan 7, 2000	12.56	12.69	12.56	12.63
1108	NYSE	IQI	Thu, Jan 6, 2000	12.44	12.63	12.44	12.56
1107	NYSE	IQI	Wed, Jan 5, 2000	12.44	12.50	12.44	12.50
1106	NYSE	IQI	Tue, Jan 4, 2000	12.38	12.50	12.38	12.50
1105	NYSE	IQI	Mon, Jan 3, 2000	12.50	12.50	12.44	12.44
1104	NYSE	IQI	Fri, Dec 31, 1999	12.38	12.50	12.38	12.44
1103	NYSE	IQI	Thu, Dec 30, 1999	12.31	12.50	12.31	12.38
1102	NYSE	IQI	Wed, Dec 29, 1999	12.44	12.50	12.31	12.31
1101	NYSE	IQI	Tue, Dec 28, 1999	12.50	12.63	12.44	12.44
1100	NYSE	IQI	Mon, Dec 27, 1999	12.69	12.69	12.50	12.56
1099	NYSE	IQI	Thu, Dec 23, 1999	12.63	12.69	12.56	12.69
1098	NYSE	IQI	Wed, Dec 22, 1999	12.56	12.75	12.50	12.50
1097	NYSE	IQI	Tue, Dec 21, 1999	12.69	12.81	12.56	12.63
1096	NYSE	IQI	Mon, Dec 20, 1999	12.75	12.81	12.63	12.63
1095	NYSE	IQI	Fri, Dec 17, 1999	12.75	12.81	12.69	12.75
1094	NYSE	IQI	Thu, Dec 16, 1999	12.75	12.81	12.69	12.75
1093	NYSE	IQI	Wed, Dec 15, 1999	12.56	12.81	12.56	12.75
1092	NYSE	IQI	Tue, Dec 14, 1999	12.69	12.69	12.50	12.56
1091	NYSE	IQI	Mon, Dec 13, 1999	12.63	12.75	12.56	12.63
1090	NYSE	IQI	Fri, Dec 10, 1999	12.44	12.69	12.44	12.63
1089	NYSE	IQI	Thu, Dec 9, 1999	12.56	12.69	12.38	12.50
1088	NYSE	IQI	Wed, Dec 8, 1999	12.81	12.81	12.50	12.50
1087	NYSE	IQI	Tue, Dec 7, 1999	12.88	12.94	12.75	12.75
1086	NYSE	IQI	Mon, Dec 6, 1999	12.94	13.00	12.88	13.00
1085	NYSE	IQI	Fri, Dec 3, 1999	13.00	13.00	12.88	12.94
1084	NYSE	IQI	Thu, Dec 2, 1999	12.81	13.00	12.75	12.88
1083	NYSE	IQI	Wed, Dec 1, 1999	12.81	12.94	12.81	12.88
1082	NYSE	IQI	Tue, Nov 30, 1999	13.06	13.19	13.00	13.00
1081	NYSE	IQI	Mon, Nov 29, 1999	13.19	13.19	13.06	13.06
1080	NYSE	IQI	Fri, Nov 26, 1999	13.19	13.19	13.13	13.19
1079	NYSE	IQI	Wed, Nov 24, 1999	13.06	13.19	13.06	13.19
1078	NYSE	IQI	Tue, Nov 23, 1999	13.25	13.25	13.06	13.06
1077	NYSE	IQI	Mon, Nov 22, 1999	13.19	13.19	13.06	13.19
1076	NYSE	IQI	Fri, Nov 19, 1999	13.25	13.31	13.19	13.19
1075	NYSE	IQI	Thu, Nov 18, 1999	13.38	13.44	13.19	13.19
1074	NYSE	IQI	Wed, Nov 17, 1999	13.56	13.56	13.38	13.38
1073	NYSE	IQI	Tue, Nov 16, 1999	13.38	13.63	13.38	13.50
1072	NYSE	IQI	Mon, Nov 15, 1999	13.44	13.44	13.38	13.38
1071	NYSE	IQI	Fri, Nov 12, 1999	13.13	13.38	13.13	13.38
1070	NYSE	IQI	Thu, Nov 11, 1999	13.06	13.25	13.06	13.13
1069	NYSE	IQI	Wed, Nov 10, 1999	13.25	13.31	13.06	13.13
1068	NYSE	IQI	Tue, Nov 9, 1999	13.44	13.44	13.25	13.25
1067	NYSE	IQI	Mon, Nov 8, 1999	13.56	13.63	13.44	13.50
1066	NYSE	IQI	Fri, Nov 5, 1999	13.50	13.81	13.50	13.63
1065	NYSE	IQI	Thu, Nov 4, 1999	13.38	13.50	13.31	13.50
1064	NYSE	IQI	Wed, Nov 3, 1999	13.13	13.38	13.13	13.31
1063	NYSE	IQI	Tue, Nov 2, 1999	13.13	13.25	13.13	13.13
1062	NYSE	IQI	Mon, Nov 1, 1999	13.25	13.25	13.13	13.25
1061	NYSE	IQI	Fri, Oct 29, 1999	13.06	13.25	13.00	13.25
1060	NYSE	IQI	Thu, Oct 28, 1999	12.88	13.06	12.88	13.00
1059	NYSE	IQI	Wed, Oct 27, 1999	12.75	12.88	12.75	12.88
1058	NYSE	IQI	Tue, Oct 26, 1999	12.94	12.94	12.75	12.75
1057	NYSE	IQI	Mon, Oct 25, 1999	13.00	13.00	12.81	12.94
1056	NYSE	IQI	Fri, Oct 22, 1999	12.94	13.00	12.94	13.00
1055	NYSE	IQI	Thu, Oct 21, 1999	13.00	13.00	12.94	12.94
1054	NYSE	IQI	Wed, Oct 20, 1999	13.06	13.06	12.94	13.06
1053	NYSE	IQI	Tue, Oct 19, 1999	12.94	13.13	12.94	13.06
1052	NYSE	IQI	Mon, Oct 18, 1999	12.88	13.00	12.88	12.94
1051	NYSE	IQI	Fri, Oct 15, 1999	13.13	13.13	12.88	13.00
1050	NYSE	IQI	Thu, Oct 14, 1999	13.31	13.44	13.19	13.25
1049	NYSE	IQI	Wed, Oct 13, 1999	13.56	13.56	13.31	13.38
1048	NYSE	IQI	Tue, Oct 12, 1999	13.50	13.56	13.44	13.50
1047	NYSE	IQI	Mon, Oct 11, 1999	13.56	13.56	13.50	13.50
1046	NYSE	IQI	Fri, Oct 8, 1999	13.50	13.63	13.50	13.63
1045	NYSE	IQI	Thu, Oct 7, 1999	13.69	13.69	13.50	13.50
1044	NYSE	IQI	Wed, Oct 6, 1999	13.69	13.69	13.56	13.69
1043	NYSE	IQI	Tue, Oct 5, 1999	13.75	13.75	13.63	13.69
1042	NYSE	IQI	Mon, Oct 4, 1999	13.63	13.75	13.56	13.75
1041	NYSE	IQI	Fri, Oct 1, 1999	13.63	13.69	13.56	13.56
1040	NYSE	IQI	Thu, Sep 30, 1999	13.56	13.63	13.56	13.63
1039	NYSE	IQI	Wed, Sep 29, 1999	13.63	13.69	13.56	13.63
1038	NYSE	IQI	Tue, Sep 28, 1999	13.63	13.69	13.56	13.63
1037	NYSE	IQI	Mon, Sep 27, 1999	13.63	13.69	13.56	13.63
1036	NYSE	IQI	Fri, Sep 24, 1999	13.50	13.63	13.44	13.63
1035	NYSE	IQI	Thu, Sep 23, 1999	13.63	13.63	13.50	13.50
1034	NYSE	IQI	Wed, Sep 22, 1999	13.63	13.69	13.50	13.63
1033	NYSE	IQI	Tue, Sep 21, 1999	13.69	13.69	13.50	13.63
1032	NYSE	IQI	Mon, Sep 20, 1999	13.81	13.94	13.63	13.63
1031	NYSE	IQI	Fri, Sep 17, 1999	13.75	13.81	13.69	13.75
1030	NYSE	IQI	Thu, Sep 16, 1999	13.69	13.75	13.69	13.75
1029	NYSE	IQI	Wed, Sep 15, 1999	13.69	13.81	13.69	13.69
1028	NYSE	IQI	Tue, Sep 14, 1999	13.88	13.88	13.69	13.69
1027	NYSE	IQI	Mon, Sep 13, 1999	13.81	13.94	13.81	13.88
1026	NYSE	IQI	Fri, Sep 10, 1999	13.88	13.94	13.81	13.88
1025	NYSE	IQI	Thu, Sep 9, 1999	13.94	13.94	13.81	13.88
1024	NYSE	IQI	Wed, Sep 8, 1999	13.88	13.94	13.81	13.94
1023	NYSE	IQI	Tue, Sep 7, 1999	13.88	13.94	13.75	13.94
1022	NYSE	IQI	Fri, Sep 3, 1999	13.81	13.88	13.75	13.81
1021	NYSE	IQI	Thu, Sep 2, 1999	13.81	13.88	13.75	13.75
1020	NYSE	IQI	Wed, Sep 1, 1999	13.94	13.94	13.81	13.94
1019	NYSE	IQI	Tue, Aug 31, 1999	13.94	14.00	13.94	14.00
1018	NYSE	IQI	Mon, Aug 30, 1999	13.94	14.00	13.94	13.94
1017	NYSE	IQI	Fri, Aug 27, 1999	14.00	14.00	13.94	14.00
1016	NYSE	IQI	Thu, Aug 26, 1999	13.94	14.00	13.88	13.94
1015	NYSE	IQI	Wed, Aug 25, 1999	14.00	14.00	13.88	13.88
1014	NYSE	IQI	Tue, Aug 24, 1999	14.06	14.06	13.94	14.00
1013	NYSE	IQI	Mon, Aug 23, 1999	14.06	14.13	13.94	14.13
1012	NYSE	IQI	Fri, Aug 20, 1999	14.00	14.06	13.94	14.00
1011	NYSE	IQI	Thu, Aug 19, 1999	14.13	14.13	13.94	14.06
1010	NYSE	IQI	Wed, Aug 18, 1999	14.06	14.13	14.00	14.00
1009	NYSE	IQI	Tue, Aug 17, 1999	13.88	14.19	13.88	14.13
1008	NYSE	IQI	Mon, Aug 16, 1999	13.81	13.94	13.81	13.94
1007	NYSE	IQI	Fri, Aug 13, 1999	13.81	13.88	13.75	13.81
1006	NYSE	IQI	Thu, Aug 12, 1999	13.81	13.94	13.75	13.75
1005	NYSE	IQI	Wed, Aug 11, 1999	13.94	14.00	13.63	13.75
1004	NYSE	IQI	Tue, Aug 10, 1999	14.25	14.25	13.94	13.94
1003	NYSE	IQI	Mon, Aug 9, 1999	14.38	14.44	14.25	14.25
1002	NYSE	IQI	Fri, Aug 6, 1999	14.50	14.50	14.44	14.44
1001	NYSE	IQI	Thu, Aug 5, 1999	14.50	14.50	14.44	14.50
1000	NYSE	IQI	Wed, Aug 4, 1999	14.44	14.50	14.44	14.50
999	NYSE	IQI	Tue, Aug 3, 1999	14.44	14.56	14.44	14.56
998	NYSE	IQI	Mon, Aug 2, 1999	14.50	14.56	14.50	14.50
997	NYSE	IQI	Fri, Jul 30, 1999	14.56	14.63	14.50	14.63
996	NYSE	IQI	Thu, Jul 29, 1999	14.56	14.63	14.50	14.56
995	NYSE	IQI	Wed, Jul 28, 1999	14.56	14.63	14.56	14.63
994	NYSE	IQI	Tue, Jul 27, 1999	14.63	14.69	14.50	14.56
993	NYSE	IQI	Mon, Jul 26, 1999	14.63	14.63	14.56	14.63
992	NYSE	IQI	Fri, Jul 23, 1999	14.69	14.69	14.56	14.56
991	NYSE	IQI	Thu, Jul 22, 1999	14.69	14.69	14.63	14.63
990	NYSE	IQI	Wed, Jul 21, 1999	14.63	14.75	14.63	14.63
989	NYSE	IQI	Tue, Jul 20, 1999	14.69	14.75	14.63	14.63
988	NYSE	IQI	Mon, Jul 19, 1999	14.69	14.75	14.63	14.63
987	NYSE	IQI	Fri, Jul 16, 1999	14.69	14.69	14.63	14.69
986	NYSE	IQI	Thu, Jul 15, 1999	14.69	14.69	14.63	14.69
985	NYSE	IQI	Wed, Jul 14, 1999	14.69	14.69	14.63	14.63
984	NYSE	IQI	Tue, Jul 13, 1999	14.69	14.75	14.63	14.63
983	NYSE	IQI	Mon, Jul 12, 1999	14.69	14.75	14.63	14.69
982	NYSE	IQI	Fri, Jul 9, 1999	14.69	14.75	14.69	14.69
981	NYSE	IQI	Thu, Jul 8, 1999	14.75	14.75	14.63	14.75
980	NYSE	IQI	Wed, Jul 7, 1999	14.75	14.81	14.75	14.75
979	NYSE	IQI	Tue, Jul 6, 1999	14.88	14.88	14.75	14.75
978	NYSE	IQI	Fri, Jul 2, 1999	14.69	14.88	14.69	14.88
977	NYSE	IQI	Thu, Jul 1, 1999	14.63	14.69	14.63	14.69
976	NYSE	IQI	Wed, Jun 30, 1999	14.50	14.69	14.50	14.63
975	NYSE	IQI	Tue, Jun 29, 1999	14.56	14.56	14.50	14.56
974	NYSE	IQI	Mon, Jun 28, 1999	14.50	14.56	14.44	14.50
973	NYSE	IQI	Fri, Jun 25, 1999	14.44	14.56	14.44	14.50
972	NYSE	IQI	Thu, Jun 24, 1999	14.50	14.56	14.50	14.56
971	NYSE	IQI	Wed, Jun 23, 1999	14.56	14.63	14.50	14.56
970	NYSE	IQI	Tue, Jun 22, 1999	14.69	14.69	14.63	14.63
969	NYSE	IQI	Mon, Jun 21, 1999	14.75	14.75	14.69	14.69
968	NYSE	IQI	Fri, Jun 18, 1999	14.69	14.75	14.69	14.69
967	NYSE	IQI	Thu, Jun 17, 1999	14.69	14.75	14.63	14.75
966	NYSE	IQI	Wed, Jun 16, 1999	14.50	14.69	14.50	14.63
965	NYSE	IQI	Tue, Jun 15, 1999	14.56	14.56	14.50	14.56
964	NYSE	IQI	Mon, Jun 14, 1999	14.44	14.56	14.44	14.56
963	NYSE	IQI	Fri, Jun 11, 1999	14.50	14.63	14.44	14.50
962	NYSE	IQI	Thu, Jun 10, 1999	14.69	14.69	14.56	14.63
961	NYSE	IQI	Wed, Jun 9, 1999	14.63	14.69	14.63	14.69
960	NYSE	IQI	Tue, Jun 8, 1999	14.63	14.75	14.63	14.69
959	NYSE	IQI	Mon, Jun 7, 1999	14.56	14.69	14.56	14.69
958	NYSE	IQI	Fri, Jun 4, 1999	14.56	14.56	14.50	14.56
957	NYSE	IQI	Thu, Jun 3, 1999	14.50	14.56	14.50	14.56
956	NYSE	IQI	Wed, Jun 2, 1999	14.50	14.50	14.44	14.50
955	NYSE	IQI	Tue, Jun 1, 1999	14.69	14.75	14.50	14.56
954	NYSE	IQI	Fri, May 28, 1999	14.63	14.75	14.63	14.75
953	NYSE	IQI	Thu, May 27, 1999	14.75	14.75	14.63	14.69
952	NYSE	IQI	Wed, May 26, 1999	14.69	14.81	14.69	14.81
951	NYSE	IQI	Tue, May 25, 1999	14.75	14.75	14.69	14.75
950	NYSE	IQI	Mon, May 24, 1999	14.81	14.81	14.69	14.81
949	NYSE	IQI	Fri, May 21, 1999	14.75	14.81	14.69	14.81
948	NYSE	IQI	Thu, May 20, 1999	14.75	14.75	14.63	14.75
947	NYSE	IQI	Wed, May 19, 1999	14.75	14.75	14.63	14.75
946	NYSE	IQI	Tue, May 18, 1999	14.69	14.75	14.69	14.69
945	NYSE	IQI	Mon, May 17, 1999	14.75	14.75	14.63	14.75
944	NYSE	IQI	Fri, May 14, 1999	14.88	14.88	14.75	14.81
943	NYSE	IQI	Thu, May 13, 1999	15.00	15.00	14.88	14.94
942	NYSE	IQI	Wed, May 12, 1999	14.94	15.00	14.88	14.94
941	NYSE	IQI	Tue, May 11, 1999	14.94	15.00	14.94	15.00
940	NYSE	IQI	Mon, May 10, 1999	15.00	15.00	14.88	15.00
939	NYSE	IQI	Fri, May 7, 1999	15.00	15.00	14.94	15.00
938	NYSE	IQI	Thu, May 6, 1999	15.00	15.06	14.94	15.00
937	NYSE	IQI	Wed, May 5, 1999	14.94	15.06	14.94	15.00
936	NYSE	IQI	Tue, May 4, 1999	15.13	15.13	14.94	15.06
935	NYSE	IQI	Mon, May 3, 1999	15.06	15.06	15.00	15.06
934	NYSE	IQI	Fri, Apr 30, 1999	15.06	15.13	15.06	15.13
933	NYSE	IQI	Thu, Apr 29, 1999	15.13	15.13	15.00	15.13
932	NYSE	IQI	Wed, Apr 28, 1999	15.13	15.13	15.00	15.13
931	NYSE	IQI	Tue, Apr 27, 1999	15.00	15.13	15.00	15.13
930	NYSE	IQI	Mon, Apr 26, 1999	15.06	15.13	15.00	15.13
929	NYSE	IQI	Fri, Apr 23, 1999	15.06	15.13	15.00	15.06
928	NYSE	IQI	Thu, Apr 22, 1999	15.00	15.06	14.94	15.06
927	NYSE	IQI	Wed, Apr 21, 1999	15.00	15.06	14.94	15.00
926	NYSE	IQI	Tue, Apr 20, 1999	15.00	15.06	15.00	15.06
925	NYSE	IQI	Mon, Apr 19, 1999	15.06	15.13	15.00	15.13
924	NYSE	IQI	Fri, Apr 16, 1999	14.81	15.13	14.81	15.00
923	NYSE	IQI	Thu, Apr 15, 1999	15.19	15.19	15.00	15.13
922	NYSE	IQI	Wed, Apr 14, 1999	15.19	15.25	15.06	15.19
921	NYSE	IQI	Tue, Apr 13, 1999	15.13	15.25	15.13	15.25
920	NYSE	IQI	Mon, Apr 12, 1999	15.13	15.25	15.06	15.19
919	NYSE	IQI	Fri, Apr 9, 1999	15.13	15.25	15.13	15.19
918	NYSE	IQI	Thu, Apr 8, 1999	15.19	15.25	15.13	15.19
917	NYSE	IQI	Wed, Apr 7, 1999	15.25	15.31	15.13	15.25
916	NYSE	IQI	Tue, Apr 6, 1999	15.38	15.44	15.38	15.44
915	NYSE	IQI	Mon, Apr 5, 1999	15.31	15.44	15.31	15.44
914	NYSE	IQI	Thu, Apr 1, 1999	15.44	15.44	15.19	15.25
913	NYSE	IQI	Wed, Mar 31, 1999	15.44	15.44	15.38	15.44
912	NYSE	IQI	Tue, Mar 30, 1999	15.31	15.44	15.31	15.44
911	NYSE	IQI	Mon, Mar 29, 1999	15.44	15.44	15.31	15.38
910	NYSE	IQI	Fri, Mar 26, 1999	15.44	15.50	15.38	15.44
909	NYSE	IQI	Thu, Mar 25, 1999	15.38	15.44	15.38	15.44
908	NYSE	IQI	Wed, Mar 24, 1999	15.38	15.50	15.38	15.44
907	NYSE	IQI	Tue, Mar 23, 1999	15.38	15.44	15.38	15.44
906	NYSE	IQI	Mon, Mar 22, 1999	15.50	15.50	15.38	15.44
905	NYSE	IQI	Fri, Mar 19, 1999	15.44	15.50	15.44	15.50
904	NYSE	IQI	Thu, Mar 18, 1999	15.50	15.56	15.44	15.50
903	NYSE	IQI	Wed, Mar 17, 1999	15.50	15.63	15.50	15.50
902	NYSE	IQI	Tue, Mar 16, 1999	15.44	15.56	15.44	15.50
901	NYSE	IQI	Mon, Mar 15, 1999	15.44	15.50	15.38	15.44
900	NYSE	IQI	Fri, Mar 12, 1999	15.38	15.56	15.38	15.44
899	NYSE	IQI	Thu, Mar 11, 1999	15.50	15.50	15.44	15.50
898	NYSE	IQI	Wed, Mar 10, 1999	15.44	15.50	15.38	15.50
897	NYSE	IQI	Tue, Mar 9, 1999	15.50	15.56	15.44	15.50
896	NYSE	IQI	Mon, Mar 8, 1999	15.56	15.56	15.44	15.56
895	NYSE	IQI	Fri, Mar 5, 1999	15.50	15.69	15.50	15.63
894	NYSE	IQI	Thu, Mar 4, 1999	15.50	15.63	15.44	15.50
893	NYSE	IQI	Wed, Mar 3, 1999	15.44	15.50	15.44	15.50
892	NYSE	IQI	Tue, Mar 2, 1999	15.50	15.63	15.50	15.63
891	NYSE	IQI	Mon, Mar 1, 1999	15.56	15.63	15.50	15.56
890	NYSE	IQI	Fri, Feb 26, 1999	15.50	15.63	15.50	15.63
889	NYSE	IQI	Thu, Feb 25, 1999	15.56	15.56	15.50	15.56
888	NYSE	IQI	Wed, Feb 24, 1999	15.56	15.63	15.50	15.56
887	NYSE	IQI	Tue, Feb 23, 1999	15.50	15.63	15.50	15.56
886	NYSE	IQI	Mon, Feb 22, 1999	15.63	15.63	15.50	15.56
885	NYSE	IQI	Fri, Feb 19, 1999	15.56	15.63	15.50	15.63
884	NYSE	IQI	Thu, Feb 18, 1999	15.56	15.56	15.44	15.56
883	NYSE	IQI	Wed, Feb 17, 1999	15.50	15.56	15.50	15.50
882	NYSE	IQI	Tue, Feb 16, 1999	15.50	15.56	15.44	15.50
881	NYSE	IQI	Fri, Feb 12, 1999	15.44	15.50	15.44	15.50
880	NYSE	IQI	Thu, Feb 11, 1999	15.44	15.50	15.44	15.50
879	NYSE	IQI	Wed, Feb 10, 1999	15.44	15.50	15.44	15.50
878	NYSE	IQI	Tue, Feb 9, 1999	15.38	15.50	15.38	15.50
877	NYSE	IQI	Mon, Feb 8, 1999	15.38	15.44	15.38	15.44
876	NYSE	IQI	Fri, Feb 5, 1999	15.38	15.44	15.31	15.38
875	NYSE	IQI	Thu, Feb 4, 1999	15.38	15.50	15.38	15.38
874	NYSE	IQI	Wed, Feb 3, 1999	15.50	15.50	15.38	15.50
873	NYSE	IQI	Tue, Feb 2, 1999	15.69	15.69	15.56	15.56
872	NYSE	IQI	Mon, Feb 1, 1999	15.63	15.69	15.56	15.69
871	NYSE	IQI	Fri, Jan 29, 1999	15.69	15.69	15.56	15.69
870	NYSE	IQI	Thu, Jan 28, 1999	15.63	15.69	15.56	15.69
869	NYSE	IQI	Wed, Jan 27, 1999	15.69	15.75	15.63	15.69
868	NYSE	IQI	Tue, Jan 26, 1999	15.69	15.75	15.63	15.69
867	NYSE	IQI	Mon, Jan 25, 1999	15.81	15.81	15.69	15.81
866	NYSE	IQI	Fri, Jan 22, 1999	15.63	15.81	15.63	15.81
865	NYSE	IQI	Thu, Jan 21, 1999	15.75	15.81	15.69	15.81
864	NYSE	IQI	Wed, Jan 20, 1999	15.69	15.75	15.63	15.75
863	NYSE	IQI	Tue, Jan 19, 1999	15.75	15.75	15.63	15.75
862	NYSE	IQI	Fri, Jan 15, 1999	15.75	15.75	15.63	15.75
861	NYSE	IQI	Thu, Jan 14, 1999	15.88	15.88	15.63	15.75
860	NYSE	IQI	Wed, Jan 13, 1999	15.81	15.94	15.81	15.81
859	NYSE	IQI	Tue, Jan 12, 1999	15.81	15.88	15.69	15.81
858	NYSE	IQI	Mon, Jan 11, 1999	15.81	15.81	15.69	15.69
857	NYSE	IQI	Fri, Jan 8, 1999	15.75	15.88	15.75	15.75
856	NYSE	IQI	Thu, Jan 7, 1999	15.75	15.88	15.75	15.81
855	NYSE	IQI	Wed, Jan 6, 1999	15.81	15.88	15.75	15.81
854	NYSE	IQI	Tue, Jan 5, 1999	15.75	15.94	15.75	15.94
853	NYSE	IQI	Mon, Jan 4, 1999	15.94	15.94	15.81	15.81
852	NYSE	IQI	Thu, Dec 31, 1998	15.88	15.94	15.88	15.94
851	NYSE	IQI	Wed, Dec 30, 1998	15.94	15.94	15.81	15.94
850	NYSE	IQI	Tue, Dec 29, 1998	15.88	16.00	15.81	15.81
849	NYSE	IQI	Mon, Dec 28, 1998	15.94	15.94	15.81	15.94
848	NYSE	IQI	Thu, Dec 24, 1998	15.81	15.94	15.81	15.94
847	NYSE	IQI	Wed, Dec 23, 1998	16.00	16.00	15.81	15.81
846	NYSE	IQI	Tue, Dec 22, 1998	15.94	16.00	15.81	15.88
845	NYSE	IQI	Mon, Dec 21, 1998	15.88	15.94	15.88	15.88
844	NYSE	IQI	Fri, Dec 18, 1998	16.00	16.00	15.88	15.88
843	NYSE	IQI	Thu, Dec 17, 1998	15.94	16.06	15.94	15.94
842	NYSE	IQI	Wed, Dec 16, 1998	16.06	16.06	15.94	16.00
841	NYSE	IQI	Tue, Dec 15, 1998	16.06	16.06	16.00	16.00
840	NYSE	IQI	Mon, Dec 14, 1998	16.00	16.06	16.00	16.06
839	NYSE	IQI	Fri, Dec 11, 1998	15.88	16.06	15.88	16.06
838	NYSE	IQI	Thu, Dec 10, 1998	15.88	16.00	15.88	15.94
837	NYSE	IQI	Wed, Dec 9, 1998	15.88	15.94	15.88	15.94
836	NYSE	IQI	Tue, Dec 8, 1998	15.88	15.94	15.81	15.94
835	NYSE	IQI	Mon, Dec 7, 1998	15.81	15.94	15.81	15.94
834	NYSE	IQI	Fri, Dec 4, 1998	15.81	15.88	15.81	15.88
833	NYSE	IQI	Thu, Dec 3, 1998	15.94	15.94	15.81	15.88
832	NYSE	IQI	Wed, Dec 2, 1998	15.88	16.00	15.88	16.00
831	NYSE	IQI	Tue, Dec 1, 1998	16.06	16.13	15.94	15.94
830	NYSE	IQI	Mon, Nov 30, 1998	16.19	16.19	16.06	16.13
829	NYSE	IQI	Fri, Nov 27, 1998	16.06	16.13	16.06	16.13
828	NYSE	IQI	Wed, Nov 25, 1998	16.00	16.06	16.00	16.06
827	NYSE	IQI	Tue, Nov 24, 1998	16.00	16.13	16.00	16.06
826	NYSE	IQI	Mon, Nov 23, 1998	16.06	16.13	16.00	16.06
825	NYSE	IQI	Fri, Nov 20, 1998	16.19	16.25	15.94	16.00
824	NYSE	IQI	Thu, Nov 19, 1998	16.19	16.19	16.13	16.19
823	NYSE	IQI	Wed, Nov 18, 1998	16.19	16.25	16.06	16.19
822	NYSE	IQI	Tue, Nov 17, 1998	16.00	16.06	15.94	16.06
821	NYSE	IQI	Mon, Nov 16, 1998	16.00	16.00	15.94	16.00
820	NYSE	IQI	Fri, Nov 13, 1998	15.94	16.06	15.94	15.94
819	NYSE	IQI	Thu, Nov 12, 1998	15.81	16.06	15.81	16.00
818	NYSE	IQI	Wed, Nov 11, 1998	15.75	15.81	15.75	15.81
817	NYSE	IQI	Tue, Nov 10, 1998	15.69	15.81	15.69	15.69
816	NYSE	IQI	Mon, Nov 9, 1998	15.69	15.75	15.63	15.75
815	NYSE	IQI	Fri, Nov 6, 1998	15.69	15.81	15.69	15.69
814	NYSE	IQI	Thu, Nov 5, 1998	15.69	15.81	15.69	15.75
813	NYSE	IQI	Wed, Nov 4, 1998	15.69	15.88	15.69	15.69
812	NYSE	IQI	Tue, Nov 3, 1998	15.75	15.88	15.75	15.88
811	NYSE	IQI	Mon, Nov 2, 1998	15.88	15.88	15.75	15.81
810	NYSE	IQI	Fri, Oct 30, 1998	15.69	15.88	15.69	15.75
809	NYSE	IQI	Thu, Oct 29, 1998	15.81	15.94	15.69	15.75
808	NYSE	IQI	Wed, Oct 28, 1998	15.69	15.88	15.69	15.88
807	NYSE	IQI	Tue, Oct 27, 1998	15.63	15.81	15.63	15.75
806	NYSE	IQI	Mon, Oct 26, 1998	15.81	15.81	15.63	15.75
805	NYSE	IQI	Fri, Oct 23, 1998	15.81	15.81	15.75	15.81
804	NYSE	IQI	Thu, Oct 22, 1998	15.75	15.81	15.69	15.75
803	NYSE	IQI	Wed, Oct 21, 1998	15.75	15.88	15.75	15.81
802	NYSE	IQI	Tue, Oct 20, 1998	15.81	15.94	15.75	15.81
801	NYSE	IQI	Mon, Oct 19, 1998	15.75	15.81	15.69	15.75
800	NYSE	IQI	Fri, Oct 16, 1998	15.75	15.88	15.69	15.88
799	NYSE	IQI	Thu, Oct 15, 1998	15.63	15.75	15.56	15.75
798	NYSE	IQI	Wed, Oct 14, 1998	15.63	15.81	15.63	15.75
797	NYSE	IQI	Tue, Oct 13, 1998	15.63	15.81	15.63	15.63
796	NYSE	IQI	Mon, Oct 12, 1998	15.31	15.50	15.31	15.50
795	NYSE	IQI	Fri, Oct 9, 1998	15.44	15.44	15.31	15.31
794	NYSE	IQI	Thu, Oct 8, 1998	15.50	15.50	15.31	15.38
793	NYSE	IQI	Wed, Oct 7, 1998	15.63	15.63	15.50	15.50
792	NYSE	IQI	Tue, Oct 6, 1998	15.69	15.75	15.69	15.69
791	NYSE	IQI	Mon, Oct 5, 1998	15.75	15.88	15.69	15.69
790	NYSE	IQI	Fri, Oct 2, 1998	15.69	15.75	15.69	15.75
789	NYSE	IQI	Thu, Oct 1, 1998	15.63	15.75	15.63	15.75
788	NYSE	IQI	Wed, Sep 30, 1998	15.50	15.63	15.50	15.63
787	NYSE	IQI	Tue, Sep 29, 1998	15.50	15.69	15.50	15.63
786	NYSE	IQI	Mon, Sep 28, 1998	15.44	15.56	15.38	15.56
785	NYSE	IQI	Fri, Sep 25, 1998	15.56	15.56	15.38	15.44
784	NYSE	IQI	Thu, Sep 24, 1998	15.50	15.56	15.44	15.56
783	NYSE	IQI	Wed, Sep 23, 1998	15.44	15.50	15.38	15.50
782	NYSE	IQI	Tue, Sep 22, 1998	15.50	15.50	15.38	15.38
781	NYSE	IQI	Mon, Sep 21, 1998	15.38	15.50	15.38	15.50
780	NYSE	IQI	Fri, Sep 18, 1998	15.50	15.50	15.38	15.38
779	NYSE	IQI	Thu, Sep 17, 1998	15.38	15.50	15.38	15.50
778	NYSE	IQI	Wed, Sep 16, 1998	15.38	15.44	15.38	15.38
777	NYSE	IQI	Tue, Sep 15, 1998	15.44	15.44	15.38	15.44
776	NYSE	IQI	Mon, Sep 14, 1998	15.44	15.44	15.31	15.44
775	NYSE	IQI	Fri, Sep 11, 1998	15.44	15.50	15.38	15.44
774	NYSE	IQI	Thu, Sep 10, 1998	15.38	15.44	15.31	15.31
773	NYSE	IQI	Wed, Sep 9, 1998	15.38	15.50	15.31	15.31
772	NYSE	IQI	Tue, Sep 8, 1998	15.38	15.38	15.31	15.31
771	NYSE	IQI	Fri, Sep 4, 1998	15.38	15.38	15.31	15.38
770	NYSE	IQI	Thu, Sep 3, 1998	15.31	15.38	15.31	15.38
769	NYSE	IQI	Wed, Sep 2, 1998	15.31	15.38	15.31	15.31
768	NYSE	IQI	Tue, Sep 1, 1998	15.50	15.56	15.44	15.44
767	NYSE	IQI	Mon, Aug 31, 1998	15.56	15.56	15.44	15.50
766	NYSE	IQI	Fri, Aug 28, 1998	15.44	15.56	15.44	15.56
765	NYSE	IQI	Thu, Aug 27, 1998	15.50	15.56	15.44	15.56
764	NYSE	IQI	Wed, Aug 26, 1998	15.50	15.50	15.44	15.50
763	NYSE	IQI	Tue, Aug 25, 1998	15.44	15.50	15.44	15.50
762	NYSE	IQI	Mon, Aug 24, 1998	15.50	15.50	15.44	15.44
761	NYSE	IQI	Fri, Aug 21, 1998	15.44	15.50	15.38	15.38
760	NYSE	IQI	Thu, Aug 20, 1998	15.44	15.44	15.38	15.38
759	NYSE	IQI	Wed, Aug 19, 1998	15.44	15.50	15.38	15.38
758	NYSE	IQI	Tue, Aug 18, 1998	15.50	15.50	15.44	15.44
757	NYSE	IQI	Mon, Aug 17, 1998	15.38	15.50	15.38	15.50
756	NYSE	IQI	Fri, Aug 14, 1998	15.38	15.50	15.38	15.38
755	NYSE	IQI	Thu, Aug 13, 1998	15.44	15.44	15.31	15.44
754	NYSE	IQI	Wed, Aug 12, 1998	15.38	15.44	15.31	15.38
753	NYSE	IQI	Tue, Aug 11, 1998	15.38	15.44	15.31	15.44
752	NYSE	IQI	Mon, Aug 10, 1998	15.31	15.44	15.31	15.31
751	NYSE	IQI	Fri, Aug 7, 1998	15.31	15.38	15.31	15.38
750	NYSE	IQI	Thu, Aug 6, 1998	15.31	15.31	15.25	15.25
749	NYSE	IQI	Wed, Aug 5, 1998	15.31	15.31	15.25	15.25
748	NYSE	IQI	Tue, Aug 4, 1998	15.31	15.38	15.31	15.31
747	NYSE	IQI	Mon, Aug 3, 1998	15.31	15.38	15.31	15.38
746	NYSE	IQI	Fri, Jul 31, 1998	15.31	15.38	15.31	15.31
745	NYSE	IQI	Thu, Jul 30, 1998	15.44	15.44	15.31	15.31
744	NYSE	IQI	Wed, Jul 29, 1998	15.38	15.44	15.31	15.38
743	NYSE	IQI	Tue, Jul 28, 1998	15.38	15.38	15.25	15.31
742	NYSE	IQI	Mon, Jul 27, 1998	15.50	15.50	15.31	15.38
741	NYSE	IQI	Fri, Jul 24, 1998	15.50	15.50	15.44	15.50
740	NYSE	IQI	Thu, Jul 23, 1998	15.56	15.56	15.50	15.50
739	NYSE	IQI	Wed, Jul 22, 1998	15.63	15.63	15.50	15.50
738	NYSE	IQI	Tue, Jul 21, 1998	15.63	15.69	15.50	15.50
737	NYSE	IQI	Mon, Jul 20, 1998	15.44	15.63	15.44	15.56
736	NYSE	IQI	Fri, Jul 17, 1998	15.50	15.50	15.44	15.50
735	NYSE	IQI	Thu, Jul 16, 1998	15.50	15.56	15.38	15.50
734	NYSE	IQI	Wed, Jul 15, 1998	15.44	15.50	15.38	15.38
733	NYSE	IQI	Tue, Jul 14, 1998	15.38	15.50	15.38	15.38
732	NYSE	IQI	Mon, Jul 13, 1998	15.44	15.44	15.31	15.44
731	NYSE	IQI	Fri, Jul 10, 1998	15.31	15.44	15.25	15.38
730	NYSE	IQI	Thu, Jul 9, 1998	15.31	15.31	15.19	15.25
729	NYSE	IQI	Wed, Jul 8, 1998	15.19	15.25	15.13	15.19
728	NYSE	IQI	Tue, Jul 7, 1998	15.31	15.31	15.25	15.25
727	NYSE	IQI	Mon, Jul 6, 1998	15.19	15.31	15.19	15.31
726	NYSE	IQI	Thu, Jul 2, 1998	15.25	15.25	15.13	15.19
725	NYSE	IQI	Wed, Jul 1, 1998	15.25	15.25	15.13	15.13
724	NYSE	IQI	Tue, Jun 30, 1998	15.13	15.25	15.06	15.25
723	NYSE	IQI	Mon, Jun 29, 1998	15.13	15.13	15.06	15.13
722	NYSE	IQI	Fri, Jun 26, 1998	15.13	15.19	15.06	15.19
721	NYSE	IQI	Thu, Jun 25, 1998	15.13	15.19	15.06	15.13
720	NYSE	IQI	Wed, Jun 24, 1998	15.13	15.19	15.06	15.19
719	NYSE	IQI	Tue, Jun 23, 1998	15.25	15.25	15.13	15.13
718	NYSE	IQI	Mon, Jun 22, 1998	15.25	15.25	15.19	15.25
717	NYSE	IQI	Fri, Jun 19, 1998	15.19	15.25	15.19	15.19
716	NYSE	IQI	Thu, Jun 18, 1998	15.13	15.25	15.13	15.19
715	NYSE	IQI	Wed, Jun 17, 1998	15.25	15.25	15.13	15.13
714	NYSE	IQI	Tue, Jun 16, 1998	15.19	15.25	15.13	15.25
713	NYSE	IQI	Mon, Jun 15, 1998	15.06	15.25	15.06	15.13
712	NYSE	IQI	Fri, Jun 12, 1998	15.00	15.19	15.00	15.13
711	NYSE	IQI	Thu, Jun 11, 1998	15.00	15.13	15.00	15.06
710	NYSE	IQI	Wed, Jun 10, 1998	14.94	15.13	14.94	15.06
709	NYSE	IQI	Tue, Jun 9, 1998	14.94	15.00	14.88	14.94
708	NYSE	IQI	Mon, Jun 8, 1998	14.94	15.00	14.88	15.00
707	NYSE	IQI	Fri, Jun 5, 1998	14.81	15.00	14.81	14.94
706	NYSE	IQI	Thu, Jun 4, 1998	14.88	14.88	14.81	14.88
705	NYSE	IQI	Wed, Jun 3, 1998	14.88	14.94	14.81	14.81
704	NYSE	IQI	Tue, Jun 2, 1998	15.00	15.00	14.94	14.94
703	NYSE	IQI	Mon, Jun 1, 1998	14.88	15.00	14.88	15.00
702	NYSE	IQI	Fri, May 29, 1998	14.88	14.88	14.75	14.88
701	NYSE	IQI	Thu, May 28, 1998	14.75	14.88	14.75	14.88
700	NYSE	IQI	Wed, May 27, 1998	14.75	14.81	14.75	14.75
699	NYSE	IQI	Tue, May 26, 1998	14.75	14.75	14.69	14.75
698	NYSE	IQI	Fri, May 22, 1998	14.81	14.81	14.69	14.75
697	NYSE	IQI	Thu, May 21, 1998	14.88	14.88	14.69	14.81
696	NYSE	IQI	Wed, May 20, 1998	14.81	14.88	14.81	14.81
695	NYSE	IQI	Tue, May 19, 1998	14.75	14.88	14.69	14.75
694	NYSE	IQI	Mon, May 18, 1998	14.75	14.75	14.63	14.75
693	NYSE	IQI	Fri, May 15, 1998	14.63	14.75	14.63	14.63
692	NYSE	IQI	Thu, May 14, 1998	14.75	14.81	14.63	14.63
691	NYSE	IQI	Wed, May 13, 1998	14.69	14.81	14.69	14.81
690	NYSE	IQI	Tue, May 12, 1998	14.63	14.75	14.56	14.75
689	NYSE	IQI	Mon, May 11, 1998	14.69	14.75	14.56	14.56
688	NYSE	IQI	Fri, May 8, 1998	14.69	14.81	14.69	14.75
687	NYSE	IQI	Thu, May 7, 1998	14.75	14.81	14.69	14.69
686	NYSE	IQI	Wed, May 6, 1998	14.81	14.81	14.69	14.81
685	NYSE	IQI	Tue, May 5, 1998	14.75	14.81	14.75	14.81
684	NYSE	IQI	Mon, May 4, 1998	14.75	14.81	14.75	14.75
683	NYSE	IQI	Fri, May 1, 1998	14.75	14.81	14.69	14.81
682	NYSE	IQI	Thu, Apr 30, 1998	14.69	14.75	14.63	14.75
681	NYSE	IQI	Wed, Apr 29, 1998	14.69	14.69	14.56	14.56
680	NYSE	IQI	Tue, Apr 28, 1998	14.63	14.69	14.56	14.69
679	NYSE	IQI	Mon, Apr 27, 1998	14.63	14.63	14.38	14.63
678	NYSE	IQI	Fri, Apr 24, 1998	14.88	14.88	14.75	14.75
677	NYSE	IQI	Thu, Apr 23, 1998	14.81	14.88	14.75	14.81
676	NYSE	IQI	Wed, Apr 22, 1998	14.81	14.88	14.81	14.88
675	NYSE	IQI	Tue, Apr 21, 1998	14.88	14.94	14.75	14.81
674	NYSE	IQI	Mon, Apr 20, 1998	15.00	15.06	14.88	14.88
673	NYSE	IQI	Fri, Apr 17, 1998	14.94	15.00	14.94	14.94
672	NYSE	IQI	Thu, Apr 16, 1998	14.94	15.00	14.94	14.94
671	NYSE	IQI	Wed, Apr 15, 1998	15.00	15.00	14.94	15.00
670	NYSE	IQI	Tue, Apr 14, 1998	14.94	15.00	14.88	15.00
669	NYSE	IQI	Mon, Apr 13, 1998	15.06	15.06	14.88	14.88
668	NYSE	IQI	Thu, Apr 9, 1998	15.00	15.06	14.94	15.00
667	NYSE	IQI	Wed, Apr 8, 1998	15.00	15.00	14.94	14.94
666	NYSE	IQI	Tue, Apr 7, 1998	14.94	15.00	14.94	15.00
665	NYSE	IQI	Mon, Apr 6, 1998	15.00	15.06	14.94	15.00
664	NYSE	IQI	Fri, Apr 3, 1998	15.00	15.06	14.94	15.00
663	NYSE	IQI	Thu, Apr 2, 1998	15.06	15.06	14.81	14.88
662	NYSE	IQI	Wed, Apr 1, 1998	14.94	15.06	14.94	15.00
661	NYSE	IQI	Tue, Mar 31, 1998	15.13	15.19	15.06	15.13
660	NYSE	IQI	Mon, Mar 30, 1998	15.13	15.19	15.06	15.19
659	NYSE	IQI	Fri, Mar 27, 1998	15.13	15.25	15.13	15.19
658	NYSE	IQI	Thu, Mar 26, 1998	15.25	15.25	15.00	15.13
657	NYSE	IQI	Wed, Mar 25, 1998	15.25	15.31	15.19	15.31
656	NYSE	IQI	Tue, Mar 24, 1998	15.25	15.31	15.19	15.19
655	NYSE	IQI	Mon, Mar 23, 1998	15.38	15.38	15.25	15.38
654	NYSE	IQI	Fri, Mar 20, 1998	15.44	15.44	15.38	15.38
653	NYSE	IQI	Thu, Mar 19, 1998	15.50	15.50	15.38	15.38
652	NYSE	IQI	Wed, Mar 18, 1998	15.44	15.50	15.44	15.50
651	NYSE	IQI	Tue, Mar 17, 1998	15.50	15.50	15.44	15.50
650	NYSE	IQI	Mon, Mar 16, 1998	15.38	15.50	15.38	15.50
649	NYSE	IQI	Fri, Mar 13, 1998	15.31	15.38	15.31	15.38
648	NYSE	IQI	Thu, Mar 12, 1998	15.38	15.38	15.31	15.38
647	NYSE	IQI	Wed, Mar 11, 1998	15.31	15.38	15.25	15.38
646	NYSE	IQI	Tue, Mar 10, 1998	15.31	15.31	15.25	15.25
645	NYSE	IQI	Mon, Mar 9, 1998	15.13	15.31	15.13	15.25
644	NYSE	IQI	Fri, Mar 6, 1998	15.19	15.19	15.13	15.19
643	NYSE	IQI	Thu, Mar 5, 1998	15.13	15.19	15.13	15.13
642	NYSE	IQI	Wed, Mar 4, 1998	15.19	15.25	15.13	15.13
641	NYSE	IQI	Tue, Mar 3, 1998	15.38	15.38	15.25	15.31
640	NYSE	IQI	Mon, Mar 2, 1998	15.44	15.44	15.38	15.38
639	NYSE	IQI	Fri, Feb 27, 1998	15.44	15.44	15.38	15.44
638	NYSE	IQI	Thu, Feb 26, 1998	15.44	15.50	15.38	15.44
637	NYSE	IQI	Wed, Feb 25, 1998	15.38	15.50	15.38	15.50
636	NYSE	IQI	Tue, Feb 24, 1998	15.50	15.50	15.38	15.38
635	NYSE	IQI	Mon, Feb 23, 1998	15.50	15.50	15.38	15.44
634	NYSE	IQI	Fri, Feb 20, 1998	15.50	15.50	15.38	15.44
633	NYSE	IQI	Thu, Feb 19, 1998	15.56	15.56	15.44	15.50
632	NYSE	IQI	Wed, Feb 18, 1998	15.50	15.56	15.44	15.56
631	NYSE	IQI	Tue, Feb 17, 1998	15.50	15.56	15.44	15.44
630	NYSE	IQI	Fri, Feb 13, 1998	15.50	15.56	15.44	15.44
629	NYSE	IQI	Thu, Feb 12, 1998	15.50	15.56	15.50	15.50
628	NYSE	IQI	Wed, Feb 11, 1998	15.56	15.63	15.50	15.50
627	NYSE	IQI	Tue, Feb 10, 1998	15.56	15.63	15.50	15.50
626	NYSE	IQI	Mon, Feb 9, 1998	15.56	15.63	15.50	15.50
625	NYSE	IQI	Fri, Feb 6, 1998	15.56	15.63	15.56	15.63
624	NYSE	IQI	Thu, Feb 5, 1998	15.56	15.63	15.56	15.63
623	NYSE	IQI	Wed, Feb 4, 1998	15.63	15.69	15.56	15.63
622	NYSE	IQI	Tue, Feb 3, 1998	15.63	15.75	15.63	15.69
621	NYSE	IQI	Mon, Feb 2, 1998	15.56	15.69	15.56	15.69
620	NYSE	IQI	Fri, Jan 30, 1998	15.56	15.69	15.56	15.63
619	NYSE	IQI	Thu, Jan 29, 1998	15.50	15.56	15.50	15.56
618	NYSE	IQI	Wed, Jan 28, 1998	15.63	15.63	15.50	15.50
617	NYSE	IQI	Tue, Jan 27, 1998	15.50	15.63	15.50	15.56
616	NYSE	IQI	Mon, Jan 26, 1998	15.63	15.63	15.50	15.56
615	NYSE	IQI	Fri, Jan 23, 1998	15.63	15.69	15.50	15.50
614	NYSE	IQI	Thu, Jan 22, 1998	15.69	15.75	15.63	15.63
613	NYSE	IQI	Wed, Jan 21, 1998	15.69	15.69	15.63	15.69
612	NYSE	IQI	Tue, Jan 20, 1998	15.63	15.69	15.56	15.69
611	NYSE	IQI	Fri, Jan 16, 1998	15.56	15.63	15.56	15.56
610	NYSE	IQI	Thu, Jan 15, 1998	15.63	15.63	15.50	15.63
609	NYSE	IQI	Wed, Jan 14, 1998	15.50	15.63	15.50	15.56
608	NYSE	IQI	Tue, Jan 13, 1998	15.56	15.63	15.50	15.56
607	NYSE	IQI	Mon, Jan 12, 1998	15.56	15.63	15.50	15.56
606	NYSE	IQI	Fri, Jan 9, 1998	15.50	15.56	15.44	15.50
605	NYSE	IQI	Thu, Jan 8, 1998	15.56	15.56	15.44	15.56
604	NYSE	IQI	Wed, Jan 7, 1998	15.56	15.63	15.50	15.50
603	NYSE	IQI	Tue, Jan 6, 1998	15.69	15.69	15.63	15.63
602	NYSE	IQI	Mon, Jan 5, 1998	15.63	15.75	15.63	15.75
601	NYSE	IQI	Fri, Jan 2, 1998	15.50	15.63	15.50	15.63
600	NYSE	IQI	Wed, Dec 31, 1997	15.50	15.56	15.50	15.56
599	NYSE	IQI	Tue, Dec 30, 1997	15.56	15.56	15.44	15.50
598	NYSE	IQI	Mon, Dec 29, 1997	15.50	15.56	15.50	15.50
597	NYSE	IQI	Fri, Dec 26, 1997	15.50	15.56	15.50	15.50
596	NYSE	IQI	Wed, Dec 24, 1997	15.50	15.63	15.50	15.56
595	NYSE	IQI	Tue, Dec 23, 1997	15.56	15.63	15.50	15.50
594	NYSE	IQI	Mon, Dec 22, 1997	15.63	15.63	15.50	15.50
593	NYSE	IQI	Fri, Dec 19, 1997	15.44	15.56	15.44	15.56
592	NYSE	IQI	Thu, Dec 18, 1997	15.44	15.63	15.44	15.44
591	NYSE	IQI	Wed, Dec 17, 1997	15.44	15.50	15.38	15.44
590	NYSE	IQI	Tue, Dec 16, 1997	15.38	15.50	15.38	15.44
589	NYSE	IQI	Mon, Dec 15, 1997	15.25	15.44	15.25	15.38
588	NYSE	IQI	Fri, Dec 12, 1997	15.19	15.31	15.19	15.31
587	NYSE	IQI	Thu, Dec 11, 1997	15.06	15.13	15.06	15.13
586	NYSE	IQI	Wed, Dec 10, 1997	15.13	15.13	15.00	15.06
585	NYSE	IQI	Tue, Dec 9, 1997	15.19	15.25	15.06	15.19
584	NYSE	IQI	Mon, Dec 8, 1997	15.06	15.19	15.00	15.13
583	NYSE	IQI	Fri, Dec 5, 1997	15.06	15.19	15.03	15.13
582	NYSE	IQI	Thu, Dec 4, 1997	15.13	15.25	15.06	15.25
581	NYSE	IQI	Wed, Dec 3, 1997	15.00	15.19	15.00	15.00
580	NYSE	IQI	Tue, Dec 2, 1997	15.19	15.19	15.13	15.13
579	NYSE	IQI	Mon, Dec 1, 1997	15.19	15.19	15.06	15.19
578	NYSE	IQI	Fri, Nov 28, 1997	15.19	15.19	15.13	15.13
577	NYSE	IQI	Wed, Nov 26, 1997	15.06	15.19	15.06	15.13
576	NYSE	IQI	Tue, Nov 25, 1997	15.06	15.13	15.06	15.06
575	NYSE	IQI	Mon, Nov 24, 1997	15.19	15.19	15.00	15.13
574	NYSE	IQI	Fri, Nov 21, 1997	15.06	15.19	15.06	15.19
573	NYSE	IQI	Thu, Nov 20, 1997	15.06	15.13	15.06	15.06
572	NYSE	IQI	Wed, Nov 19, 1997	15.06	15.13	15.06	15.13
571	NYSE	IQI	Tue, Nov 18, 1997	15.13	15.13	15.06	15.13
570	NYSE	IQI	Mon, Nov 17, 1997	15.13	15.13	15.06	15.06
569	NYSE	IQI	Fri, Nov 14, 1997	15.06	15.13	15.06	15.06
568	NYSE	IQI	Thu, Nov 13, 1997	15.06	15.13	15.00	15.06
567	NYSE	IQI	Wed, Nov 12, 1997	15.00	15.06	15.00	15.00
566	NYSE	IQI	Tue, Nov 11, 1997	15.00	15.13	15.00	15.06
565	NYSE	IQI	Mon, Nov 10, 1997	14.81	15.06	14.75	15.06
564	NYSE	IQI	Fri, Nov 7, 1997	14.75	14.88	14.75	14.81
563	NYSE	IQI	Thu, Nov 6, 1997	14.75	14.94	14.75	14.81
562	NYSE	IQI	Wed, Nov 5, 1997	14.81	14.81	14.69	14.81
561	NYSE	IQI	Tue, Nov 4, 1997	14.81	14.94	14.81	14.81
560	NYSE	IQI	Mon, Nov 3, 1997	14.88	14.88	14.75	14.88
559	NYSE	IQI	Fri, Oct 31, 1997	14.81	14.88	14.75	14.88
558	NYSE	IQI	Thu, Oct 30, 1997	14.63	14.81	14.63	14.81
557	NYSE	IQI	Wed, Oct 29, 1997	14.81	14.88	14.75	14.75
556	NYSE	IQI	Tue, Oct 28, 1997	14.75	14.75	14.56	14.75
555	NYSE	IQI	Mon, Oct 27, 1997	14.81	14.88	14.75	14.75
554	NYSE	IQI	Fri, Oct 24, 1997	14.88	14.94	14.81	14.94
553	NYSE	IQI	Thu, Oct 23, 1997	14.88	14.94	14.81	14.94
552	NYSE	IQI	Wed, Oct 22, 1997	14.88	14.94	14.81	14.81
551	NYSE	IQI	Tue, Oct 21, 1997	14.88	14.94	14.81	14.94
550	NYSE	IQI	Mon, Oct 20, 1997	14.94	14.94	14.81	14.81
549	NYSE	IQI	Fri, Oct 17, 1997	15.00	15.00	14.88	14.88
548	NYSE	IQI	Thu, Oct 16, 1997	15.06	15.13	15.00	15.00
547	NYSE	IQI	Wed, Oct 15, 1997	15.06	15.13	15.00	15.00
546	NYSE	IQI	Tue, Oct 14, 1997	15.06	15.13	15.06	15.06
545	NYSE	IQI	Mon, Oct 13, 1997	15.06	15.13	15.00	15.00
544	NYSE	IQI	Fri, Oct 10, 1997	15.13	15.13	15.00	15.13
543	NYSE	IQI	Thu, Oct 9, 1997	15.25	15.25	15.19	15.19
542	NYSE	IQI	Wed, Oct 8, 1997	15.31	15.38	15.25	15.31
541	NYSE	IQI	Tue, Oct 7, 1997	15.31	15.38	15.31	15.31
540	NYSE	IQI	Mon, Oct 6, 1997	15.25	15.38	15.25	15.38
539	NYSE	IQI	Fri, Oct 3, 1997	15.31	15.44	15.25	15.25
538	NYSE	IQI	Thu, Oct 2, 1997	15.31	15.44	15.25	15.31
537	NYSE	IQI	Wed, Oct 1, 1997	15.38	15.44	15.31	15.31
536	NYSE	IQI	Tue, Sep 30, 1997	15.50	15.50	15.38	15.44
535	NYSE	IQI	Mon, Sep 29, 1997	15.44	15.50	15.38	15.44
534	NYSE	IQI	Fri, Sep 26, 1997	15.44	15.56	15.44	15.44
533	NYSE	IQI	Thu, Sep 25, 1997	15.63	15.63	15.44	15.44
532	NYSE	IQI	Wed, Sep 24, 1997	15.75	15.81	15.63	15.69
531	NYSE	IQI	Tue, Sep 23, 1997	15.69	15.81	15.63	15.81
530	NYSE	IQI	Mon, Sep 22, 1997	15.69	15.75	15.63	15.75
529	NYSE	IQI	Fri, Sep 19, 1997	15.75	15.75	15.63	15.63
528	NYSE	IQI	Thu, Sep 18, 1997	15.69	15.75	15.63	15.75
527	NYSE	IQI	Wed, Sep 17, 1997	15.75	15.75	15.69	15.69
526	NYSE	IQI	Tue, Sep 16, 1997	15.63	15.75	15.63	15.69
525	NYSE	IQI	Mon, Sep 15, 1997	15.50	15.63	15.50	15.56
524	NYSE	IQI	Fri, Sep 12, 1997	15.50	15.63	15.50	15.50
523	NYSE	IQI	Thu, Sep 11, 1997	15.44	15.50	15.44	15.50
522	NYSE	IQI	Wed, Sep 10, 1997	15.44	15.50	15.44	15.50
521	NYSE	IQI	Tue, Sep 9, 1997	15.44	15.50	15.38	15.44
520	NYSE	IQI	Mon, Sep 8, 1997	15.50	15.50	15.44	15.50
519	NYSE	IQI	Fri, Sep 5, 1997	15.50	15.50	15.38	15.50
518	NYSE	IQI	Thu, Sep 4, 1997	15.44	15.50	15.44	15.50
517	NYSE	IQI	Wed, Sep 3, 1997	15.44	15.50	15.44	15.50
516	NYSE	IQI	Tue, Sep 2, 1997	15.50	15.56	15.44	15.50
515	NYSE	IQI	Fri, Aug 29, 1997	15.44	15.56	15.44	15.56
514	NYSE	IQI	Thu, Aug 28, 1997	15.38	15.56	15.38	15.50
513	NYSE	IQI	Wed, Aug 27, 1997	15.38	15.50	15.38	15.38
512	NYSE	IQI	Tue, Aug 26, 1997	15.44	15.50	15.38	15.38
511	NYSE	IQI	Mon, Aug 25, 1997	15.44	15.50	15.38	15.44
510	NYSE	IQI	Fri, Aug 22, 1997	15.44	15.50	15.31	15.31
509	NYSE	IQI	Thu, Aug 21, 1997	15.63	15.63	15.44	15.44
508	NYSE	IQI	Wed, Aug 20, 1997	15.50	15.63	15.50	15.63
507	NYSE	IQI	Tue, Aug 19, 1997	15.56	15.63	15.44	15.50
506	NYSE	IQI	Mon, Aug 18, 1997	15.44	15.56	15.44	15.50
505	NYSE	IQI	Fri, Aug 15, 1997	15.63	15.63	15.44	15.44
504	NYSE	IQI	Thu, Aug 14, 1997	15.44	15.63	15.44	15.56
503	NYSE	IQI	Wed, Aug 13, 1997	15.38	15.50	15.38	15.44
502	NYSE	IQI	Tue, Aug 12, 1997	15.31	15.44	15.25	15.44
501	NYSE	IQI	Mon, Aug 11, 1997	15.38	15.38	15.00	15.31
500	NYSE	IQI	Fri, Aug 8, 1997	15.38	15.44	15.31	15.31
499	NYSE	IQI	Thu, Aug 7, 1997	15.56	15.56	15.44	15.44
498	NYSE	IQI	Wed, Aug 6, 1997	15.44	15.50	15.38	15.50
497	NYSE	IQI	Tue, Aug 5, 1997	15.44	15.50	15.44	15.44
496	NYSE	IQI	Mon, Aug 4, 1997	15.44	15.50	15.38	15.50
495	NYSE	IQI	Fri, Aug 1, 1997	15.69	15.69	15.44	15.44
494	NYSE	IQI	Thu, Jul 31, 1997	15.69	15.69	15.56	15.63
493	NYSE	IQI	Wed, Jul 30, 1997	15.63	15.69	15.56	15.69
492	NYSE	IQI	Tue, Jul 29, 1997	15.56	15.63	15.50	15.56
491	NYSE	IQI	Mon, Jul 28, 1997	15.50	15.63	15.44	15.50
490	NYSE	IQI	Fri, Jul 25, 1997	15.44	15.50	15.38	15.50
489	NYSE	IQI	Thu, Jul 24, 1997	15.50	15.50	15.38	15.44
488	NYSE	IQI	Wed, Jul 23, 1997	15.44	15.50	15.44	15.44
487	NYSE	IQI	Tue, Jul 22, 1997	15.38	15.44	15.31	15.44
486	NYSE	IQI	Mon, Jul 21, 1997	15.38	15.38	15.31	15.38
485	NYSE	IQI	Fri, Jul 18, 1997	15.38	15.44	15.31	15.31
484	NYSE	IQI	Thu, Jul 17, 1997	15.38	15.50	15.38	15.44
483	NYSE	IQI	Wed, Jul 16, 1997	15.31	15.50	15.25	15.44
482	NYSE	IQI	Tue, Jul 15, 1997	15.25	15.31	15.25	15.31
481	NYSE	IQI	Mon, Jul 14, 1997	15.25	15.38	15.19	15.25
480	NYSE	IQI	Fri, Jul 11, 1997	15.13	15.31	15.13	15.31
479	NYSE	IQI	Thu, Jul 10, 1997	15.19	15.25	15.13	15.19
478	NYSE	IQI	Wed, Jul 9, 1997	15.25	15.25	15.13	15.13
477	NYSE	IQI	Tue, Jul 8, 1997	15.31	15.38	15.25	15.38
476	NYSE	IQI	Mon, Jul 7, 1997	15.25	15.31	15.25	15.25
475	NYSE	IQI	Thu, Jul 3, 1997	15.25	15.25	15.13	15.19
474	NYSE	IQI	Wed, Jul 2, 1997	15.13	15.13	15.06	15.06
473	NYSE	IQI	Tue, Jul 1, 1997	15.00	15.13	14.94	15.13
472	NYSE	IQI	Mon, Jun 30, 1997	15.00	15.00	14.94	15.00
471	NYSE	IQI	Fri, Jun 27, 1997	14.94	15.00	14.88	15.00
470	NYSE	IQI	Thu, Jun 26, 1997	14.94	14.94	14.88	14.88
469	NYSE	IQI	Wed, Jun 25, 1997	14.94	15.00	14.81	14.88
468	NYSE	IQI	Tue, Jun 24, 1997	14.88	14.88	14.19	14.88
467	NYSE	IQI	Mon, Jun 23, 1997	14.88	14.88	14.75	14.75
466	NYSE	IQI	Fri, Jun 20, 1997	14.88	14.88	14.75	14.75
465	NYSE	IQI	Thu, Jun 19, 1997	14.88	14.88	14.75	14.75
464	NYSE	IQI	Wed, Jun 18, 1997	14.75	14.88	14.75	14.88
463	NYSE	IQI	Tue, Jun 17, 1997	14.75	14.88	14.75	14.75
462	NYSE	IQI	Mon, Jun 16, 1997	14.88	14.88	14.75	14.88
461	NYSE	IQI	Fri, Jun 13, 1997	14.75	14.88	14.75	14.88
460	NYSE	IQI	Thu, Jun 12, 1997	14.75	14.88	14.75	14.75
459	NYSE	IQI	Wed, Jun 11, 1997	14.88	14.88	14.63	14.75
458	NYSE	IQI	Tue, Jun 10, 1997	14.75	14.88	14.75	14.75
457	NYSE	IQI	Mon, Jun 9, 1997	14.75	14.88	14.75	14.81
456	NYSE	IQI	Fri, Jun 6, 1997	14.75	14.88	14.75	14.75
455	NYSE	IQI	Thu, Jun 5, 1997	14.75	14.88	14.75	14.75
454	NYSE	IQI	Wed, Jun 4, 1997	14.88	14.88	14.75	14.88
453	NYSE	IQI	Tue, Jun 3, 1997	14.75	15.00	14.75	15.00
452	NYSE	IQI	Mon, Jun 2, 1997	14.75	14.88	14.75	14.88
451	NYSE	IQI	Fri, May 30, 1997	14.75	14.88	14.75	14.88
450	NYSE	IQI	Thu, May 29, 1997	14.88	14.88	14.75	14.88
449	NYSE	IQI	Wed, May 28, 1997	14.75	14.88	14.75	14.75
448	NYSE	IQI	Tue, May 27, 1997	14.88	14.88	14.75	14.75
447	NYSE	IQI	Fri, May 23, 1997	14.88	14.88	14.75	14.88
446	NYSE	IQI	Thu, May 22, 1997	14.75	14.88	14.75	14.75
445	NYSE	IQI	Wed, May 21, 1997	14.75	14.88	14.75	14.75
444	NYSE	IQI	Tue, May 20, 1997	14.75	14.88	14.63	14.88
443	NYSE	IQI	Mon, May 19, 1997	14.63	14.75	14.63	14.75
442	NYSE	IQI	Fri, May 16, 1997	14.63	14.75	14.63	14.75
441	NYSE	IQI	Thu, May 15, 1997	14.63	14.75	14.63	14.63
440	NYSE	IQI	Wed, May 14, 1997	14.63	14.75	14.63	14.63
439	NYSE	IQI	Tue, May 13, 1997	14.75	14.75	14.63	14.75
438	NYSE	IQI	Mon, May 12, 1997	14.63	14.75	14.63	14.63
437	NYSE	IQI	Fri, May 9, 1997	14.75	14.75	14.63	14.75
436	NYSE	IQI	Thu, May 8, 1997	14.63	14.75	14.63	14.75
435	NYSE	IQI	Wed, May 7, 1997	14.63	14.75	14.63	14.63
434	NYSE	IQI	Tue, May 6, 1997	14.63	14.88	14.63	14.75
433	NYSE	IQI	Mon, May 5, 1997	14.63	14.75	14.63	14.63
432	NYSE	IQI	Fri, May 2, 1997	14.50	14.75	14.50	14.63
431	NYSE	IQI	Thu, May 1, 1997	14.50	14.63	14.50	14.63
430	NYSE	IQI	Wed, Apr 30, 1997	14.63	14.63	14.50	14.50
429	NYSE	IQI	Tue, Apr 29, 1997	14.63	14.63	14.50	14.50
428	NYSE	IQI	Mon, Apr 28, 1997	14.63	14.63	14.50	14.50
427	NYSE	IQI	Fri, Apr 25, 1997	14.63	14.63	14.50	14.50
426	NYSE	IQI	Thu, Apr 24, 1997	14.50	14.63	14.50	14.50
425	NYSE	IQI	Wed, Apr 23, 1997	14.63	14.63	14.50	14.63
424	NYSE	IQI	Tue, Apr 22, 1997	14.50	14.63	14.50	14.50
423	NYSE	IQI	Mon, Apr 21, 1997	14.50	14.63	14.38	14.38
422	NYSE	IQI	Fri, Apr 18, 1997	14.50	14.50	14.38	14.38
421	NYSE	IQI	Thu, Apr 17, 1997	14.38	14.50	14.38	14.50
420	NYSE	IQI	Wed, Apr 16, 1997	14.38	14.50	14.38	14.50
419	NYSE	IQI	Tue, Apr 15, 1997	14.38	14.50	14.38	14.50
418	NYSE	IQI	Mon, Apr 14, 1997	14.38	14.38	14.25	14.25
417	NYSE	IQI	Fri, Apr 11, 1997	14.38	14.50	14.25	14.38
416	NYSE	IQI	Thu, Apr 10, 1997	14.38	14.50	14.38	14.38
415	NYSE	IQI	Wed, Apr 9, 1997	14.25	14.50	14.25	14.38
414	NYSE	IQI	Tue, Apr 8, 1997	14.38	14.38	14.25	14.38
413	NYSE	IQI	Mon, Apr 7, 1997	14.38	14.38	14.25	14.25
412	NYSE	IQI	Fri, Apr 4, 1997	14.38	14.38	14.25	14.25
411	NYSE	IQI	Thu, Apr 3, 1997	14.38	14.38	14.25	14.25
410	NYSE	IQI	Wed, Apr 2, 1997	14.50	14.50	14.38	14.38
409	NYSE	IQI	Tue, Apr 1, 1997	14.63	14.63	14.38	14.50
408	NYSE	IQI	Mon, Mar 31, 1997	14.63	14.63	14.50	14.50
407	NYSE	IQI	Thu, Mar 27, 1997	14.63	14.75	14.50	14.75
406	NYSE	IQI	Wed, Mar 26, 1997	14.63	14.75	14.63	14.75
405	NYSE	IQI	Tue, Mar 25, 1997	14.75	14.88	14.63	14.63
404	NYSE	IQI	Mon, Mar 24, 1997	14.75	14.75	14.63	14.63
403	NYSE	IQI	Fri, Mar 21, 1997	14.63	14.75	14.63	14.63
402	NYSE	IQI	Thu, Mar 20, 1997	14.75	14.88	14.63	14.63
401	NYSE	IQI	Wed, Mar 19, 1997	14.63	14.75	14.63	14.63
400	NYSE	IQI	Tue, Mar 18, 1997	14.63	14.75	14.63	14.75
399	NYSE	IQI	Mon, Mar 17, 1997	14.75	14.75	14.63	14.63
398	NYSE	IQI	Fri, Mar 14, 1997	14.75	14.88	14.63	14.75
397	NYSE	IQI	Thu, Mar 13, 1997	14.63	14.88	14.63	14.75
396	NYSE	IQI	Wed, Mar 12, 1997	14.75	14.88	14.63	14.63
395	NYSE	IQI	Tue, Mar 11, 1997	14.63	14.75	14.63	14.75
394	NYSE	IQI	Mon, Mar 10, 1997	14.63	14.75	14.63	14.75
393	NYSE	IQI	Fri, Mar 7, 1997	14.88	14.88	14.63	14.63
392	NYSE	IQI	Thu, Mar 6, 1997	14.63	14.75	14.63	14.75
391	NYSE	IQI	Wed, Mar 5, 1997	14.63	14.75	14.50	14.75
390	NYSE	IQI	Tue, Mar 4, 1997	14.63	14.75	14.63	14.63
389	NYSE	IQI	Mon, Mar 3, 1997	14.75	14.75	14.63	14.63
388	NYSE	IQI	Fri, Feb 28, 1997	14.88	14.88	14.63	14.63
387	NYSE	IQI	Thu, Feb 27, 1997	14.75	14.88	14.75	14.88
386	NYSE	IQI	Wed, Feb 26, 1997	14.75	14.88	14.75	14.88
385	NYSE	IQI	Tue, Feb 25, 1997	14.88	14.88	14.75	14.75
384	NYSE	IQI	Mon, Feb 24, 1997	14.88	14.88	14.75	14.88
383	NYSE	IQI	Fri, Feb 21, 1997	14.63	14.88	14.63	14.88
382	NYSE	IQI	Thu, Feb 20, 1997	14.63	14.88	14.63	14.75
381	NYSE	IQI	Wed, Feb 19, 1997	14.63	14.75	14.63	14.63
380	NYSE	IQI	Tue, Feb 18, 1997	14.63	14.75	14.63	14.63
379	NYSE	IQI	Fri, Feb 14, 1997	14.63	14.75	14.63	14.75
378	NYSE	IQI	Thu, Feb 13, 1997	14.50	14.75	14.50	14.75
377	NYSE	IQI	Wed, Feb 12, 1997	14.63	14.75	14.50	14.50
376	NYSE	IQI	Tue, Feb 11, 1997	14.63	14.63	14.50	14.50
375	NYSE	IQI	Mon, Feb 10, 1997	14.50	14.63	14.50	14.50
374	NYSE	IQI	Fri, Feb 7, 1997	14.50	14.75	14.50	14.50
373	NYSE	IQI	Thu, Feb 6, 1997	14.63	14.75	14.50	14.63
372	NYSE	IQI	Wed, Feb 5, 1997	14.63	14.75	14.50	14.50
371	NYSE	IQI	Tue, Feb 4, 1997	14.63	14.75	14.63	14.75
370	NYSE	IQI	Mon, Feb 3, 1997	14.75	14.75	14.63	14.63
369	NYSE	IQI	Fri, Jan 31, 1997	14.75	14.75	14.63	14.63
368	NYSE	IQI	Thu, Jan 30, 1997	14.63	14.75	14.63	14.63
367	NYSE	IQI	Wed, Jan 29, 1997	14.63	14.75	14.63	14.63
366	NYSE	IQI	Tue, Jan 28, 1997	14.50	14.75	14.50	14.75
365	NYSE	IQI	Mon, Jan 27, 1997	14.50	14.63	14.38	14.50
364	NYSE	IQI	Fri, Jan 24, 1997	14.63	14.63	14.38	14.63
363	NYSE	IQI	Thu, Jan 23, 1997	14.50	14.63	14.50	14.50
362	NYSE	IQI	Wed, Jan 22, 1997	14.50	14.63	14.50	14.50
361	NYSE	IQI	Tue, Jan 21, 1997	14.50	14.63	14.50	14.50
360	NYSE	IQI	Mon, Jan 20, 1997	14.50	14.63	14.50	14.50
359	NYSE	IQI	Fri, Jan 17, 1997	14.50	14.63	14.50	14.63
358	NYSE	IQI	Thu, Jan 16, 1997	14.50	14.63	14.50	14.50
357	NYSE	IQI	Wed, Jan 15, 1997	14.50	14.63	14.50	14.50
356	NYSE	IQI	Tue, Jan 14, 1997	14.38	14.63	14.38	14.50
355	NYSE	IQI	Mon, Jan 13, 1997	14.50	14.50	14.25	14.38
354	NYSE	IQI	Fri, Jan 10, 1997	14.38	14.50	14.25	14.38
353	NYSE	IQI	Thu, Jan 9, 1997	14.25	14.50	14.25	14.50
352	NYSE	IQI	Wed, Jan 8, 1997	14.25	14.38	14.25	14.25
351	NYSE	IQI	Tue, Jan 7, 1997	14.38	14.50	14.38	14.38
350	NYSE	IQI	Mon, Jan 6, 1997	14.38	14.50	14.25	14.25
349	NYSE	IQI	Fri, Jan 3, 1997	14.38	14.50	14.25	14.38
348	NYSE	IQI	Thu, Jan 2, 1997	14.38	14.38	14.25	14.25
347	NYSE	IQI	Tue, Dec 31, 1996	14.50	14.50	14.25	14.38
346	NYSE	IQI	Mon, Dec 30, 1996	14.38	14.50	14.38	14.38
345	NYSE	IQI	Fri, Dec 27, 1996	14.38	14.50	14.38	14.38
344	NYSE	IQI	Thu, Dec 26, 1996	14.50	14.50	14.38	14.38
343	NYSE	IQI	Tue, Dec 24, 1996	14.38	14.50	14.38	14.38
342	NYSE	IQI	Mon, Dec 23, 1996	14.50	14.50	14.38	14.50
341	NYSE	IQI	Fri, Dec 20, 1996	14.50	14.50	14.38	14.38
340	NYSE	IQI	Thu, Dec 19, 1996	14.38	14.63	14.38	14.38
339	NYSE	IQI	Wed, Dec 18, 1996	14.50	14.63	14.38	14.38
338	NYSE	IQI	Tue, Dec 17, 1996	14.50	14.50	14.38	14.50
337	NYSE	IQI	Mon, Dec 16, 1996	14.38	14.50	14.38	14.50
336	NYSE	IQI	Fri, Dec 13, 1996	14.38	14.50	14.38	14.38
335	NYSE	IQI	Thu, Dec 12, 1996	14.38	14.50	14.38	14.38
334	NYSE	IQI	Wed, Dec 11, 1996	14.50	14.50	14.38	14.38
333	NYSE	IQI	Tue, Dec 10, 1996	14.50	14.63	14.38	14.50
332	NYSE	IQI	Mon, Dec 9, 1996	14.63	14.63	14.38	14.50
331	NYSE	IQI	Fri, Dec 6, 1996	14.50	14.63	14.38	14.50
330	NYSE	IQI	Thu, Dec 5, 1996	14.50	14.63	14.50	14.63
329	NYSE	IQI	Wed, Dec 4, 1996	14.63	14.63	14.50	14.63
328	NYSE	IQI	Tue, Dec 3, 1996	14.75	14.88	14.63	14.63
327	NYSE	IQI	Mon, Dec 2, 1996	14.75	14.88	14.63	14.88
326	NYSE	IQI	Fri, Nov 29, 1996	14.63	14.75	14.63	14.75
325	NYSE	IQI	Wed, Nov 27, 1996	14.75	14.75	14.63	14.75
324	NYSE	IQI	Tue, Nov 26, 1996	14.63	14.75	14.63	14.63
323	NYSE	IQI	Mon, Nov 25, 1996	14.75	14.75	14.63	14.75
322	NYSE	IQI	Fri, Nov 22, 1996	14.63	14.75	14.63	14.63
321	NYSE	IQI	Thu, Nov 21, 1996	14.63	14.75	14.63	14.63
320	NYSE	IQI	Wed, Nov 20, 1996	14.75	14.75	14.50	14.75
319	NYSE	IQI	Tue, Nov 19, 1996	14.63	14.75	14.50	14.63
318	NYSE	IQI	Mon, Nov 18, 1996	14.63	14.75	14.50	14.50
317	NYSE	IQI	Fri, Nov 15, 1996	14.50	14.63	14.50	14.50
316	NYSE	IQI	Thu, Nov 14, 1996	14.50	14.63	14.50	14.50
315	NYSE	IQI	Wed, Nov 13, 1996	14.50	14.63	14.50	14.50
314	NYSE	IQI	Tue, Nov 12, 1996	14.50	14.63	14.50	14.63
313	NYSE	IQI	Mon, Nov 11, 1996	14.50	14.63	14.38	14.50
312	NYSE	IQI	Fri, Nov 8, 1996	14.38	14.63	14.38	14.38
311	NYSE	IQI	Thu, Nov 7, 1996	14.38	14.50	14.38	14.50
310	NYSE	IQI	Wed, Nov 6, 1996	14.50	14.63	14.50	14.50
309	NYSE	IQI	Tue, Nov 5, 1996	14.50	14.63	14.50	14.63
308	NYSE	IQI	Mon, Nov 4, 1996	14.75	14.75	14.50	14.50
307	NYSE	IQI	Fri, Nov 1, 1996	14.63	14.75	14.50	14.63
306	NYSE	IQI	Thu, Oct 31, 1996	14.50	14.63	14.50	14.63
305	NYSE	IQI	Wed, Oct 30, 1996	14.50	14.63	14.50	14.63
304	NYSE	IQI	Tue, Oct 29, 1996	14.63	14.63	14.50	14.50
303	NYSE	IQI	Mon, Oct 28, 1996	14.63	14.63	14.50	14.63
302	NYSE	IQI	Fri, Oct 25, 1996	14.38	14.63	14.38	14.63
301	NYSE	IQI	Thu, Oct 24, 1996	14.63	14.63	14.38	14.50
300	NYSE	IQI	Wed, Oct 23, 1996	14.50	14.63	14.50	14.50
299	NYSE	IQI	Tue, Oct 22, 1996	14.50	14.63	14.50	14.50
298	NYSE	IQI	Mon, Oct 21, 1996	14.50	14.63	14.50	14.63
297	NYSE	IQI	Fri, Oct 18, 1996	14.63	14.63	14.50	14.50
296	NYSE	IQI	Thu, Oct 17, 1996	14.50	14.63	14.50	14.63
295	NYSE	IQI	Wed, Oct 16, 1996	14.50	14.63	14.50	14.50
294	NYSE	IQI	Tue, Oct 15, 1996	14.38	14.63	14.38	14.63
293	NYSE	IQI	Mon, Oct 14, 1996	14.50	14.50	14.38	14.38
292	NYSE	IQI	Fri, Oct 11, 1996	14.38	14.50	14.38	14.50
291	NYSE	IQI	Thu, Oct 10, 1996	14.38	14.50	14.38	14.50
290	NYSE	IQI	Wed, Oct 9, 1996	14.38	14.50	14.38	14.38
289	NYSE	IQI	Tue, Oct 8, 1996	14.63	14.63	14.38	14.50
288	NYSE	IQI	Mon, Oct 7, 1996	14.38	14.63	14.38	14.50
287	NYSE	IQI	Fri, Oct 4, 1996	14.38	14.63	14.38	14.50
286	NYSE	IQI	Thu, Oct 3, 1996	14.38	14.38	14.25	14.25
285	NYSE	IQI	Wed, Oct 2, 1996	14.13	14.38	14.13	14.38
284	NYSE	IQI	Tue, Oct 1, 1996	14.25	14.38	14.25	14.38
283	NYSE	IQI	Mon, Sep 30, 1996	14.13	14.38	14.13	14.38
282	NYSE	IQI	Fri, Sep 27, 1996	14.25	14.38	14.25	14.25
281	NYSE	IQI	Thu, Sep 26, 1996	14.25	14.38	14.13	14.25
280	NYSE	IQI	Wed, Sep 25, 1996	14.25	14.38	14.13	14.25
279	NYSE	IQI	Tue, Sep 24, 1996	14.13	14.38	14.13	14.38
278	NYSE	IQI	Mon, Sep 23, 1996	14.25	14.25	14.13	14.13
277	NYSE	IQI	Fri, Sep 20, 1996	14.38	14.38	14.13	14.13
276	NYSE	IQI	Thu, Sep 19, 1996	14.25	14.38	14.13	14.25
275	NYSE	IQI	Wed, Sep 18, 1996	14.25	14.38	14.13	14.25
274	NYSE	IQI	Tue, Sep 17, 1996	14.38	14.38	14.13	14.25
273	NYSE	IQI	Mon, Sep 16, 1996	14.13	14.25	14.13	14.13
272	NYSE	IQI	Fri, Sep 13, 1996	14.25	14.25	14.13	14.25
271	NYSE	IQI	Thu, Sep 12, 1996	14.13	14.25	14.00	14.13
270	NYSE	IQI	Wed, Sep 11, 1996	14.13	14.25	14.00	14.00
269	NYSE	IQI	Tue, Sep 10, 1996	14.13	14.13	14.00	14.00
268	NYSE	IQI	Mon, Sep 9, 1996	14.13	14.25	14.13	14.13
267	NYSE	IQI	Fri, Sep 6, 1996	14.00	14.25	14.00	14.25
266	NYSE	IQI	Thu, Sep 5, 1996	14.25	14.25	14.00	14.13
265	NYSE	IQI	Wed, Sep 4, 1996	14.13	14.25	14.13	14.25
264	NYSE	IQI	Tue, Sep 3, 1996	14.13	14.25	14.13	14.13
263	NYSE	IQI	Fri, Aug 30, 1996	14.25	14.38	14.13	14.13
262	NYSE	IQI	Thu, Aug 29, 1996	14.38	14.50	14.25	14.25
261	NYSE	IQI	Wed, Aug 28, 1996	14.50	14.50	14.38	14.50
260	NYSE	IQI	Tue, Aug 27, 1996	14.38	14.50	14.38	14.50
259	NYSE	IQI	Mon, Aug 26, 1996	14.50	14.50	14.38	14.38
258	NYSE	IQI	Fri, Aug 23, 1996	14.50	14.50	14.38	14.50
257	NYSE	IQI	Thu, Aug 22, 1996	14.50	14.63	14.38	14.50
256	NYSE	IQI	Wed, Aug 21, 1996	14.50	14.63	14.50	14.63
255	NYSE	IQI	Tue, Aug 20, 1996	14.50	14.63	14.50	14.50
254	NYSE	IQI	Mon, Aug 19, 1996	14.63	14.63	14.50	14.50
253	NYSE	IQI	Fri, Aug 16, 1996	14.63	14.63	14.50	14.63
252	NYSE	IQI	Thu, Aug 15, 1996	14.50	14.63	14.50	14.63
251	NYSE	IQI	Wed, Aug 14, 1996	14.50	14.63	14.50	14.63
250	NYSE	IQI	Tue, Aug 13, 1996	14.63	14.63	14.50	14.50
249	NYSE	IQI	Mon, Aug 12, 1996	14.50	14.63	14.50	14.50
248	NYSE	IQI	Fri, Aug 9, 1996	14.63	14.63	14.50	14.50
247	NYSE	IQI	Thu, Aug 8, 1996	14.50	14.63	14.50	14.50
246	NYSE	IQI	Wed, Aug 7, 1996	14.63	14.63	14.50	14.50
245	NYSE	IQI	Tue, Aug 6, 1996	14.63	14.75	14.63	14.63
244	NYSE	IQI	Mon, Aug 5, 1996	14.63	14.75	14.63	14.63
243	NYSE	IQI	Fri, Aug 2, 1996	14.75	14.88	14.63	14.63
242	NYSE	IQI	Thu, Aug 1, 1996	14.63	14.75	14.50	14.63
241	NYSE	IQI	Wed, Jul 31, 1996	14.38	14.63	14.38	14.63
240	NYSE	IQI	Tue, Jul 30, 1996	14.38	14.50	14.38	14.38
239	NYSE	IQI	Mon, Jul 29, 1996	14.63	14.63	14.38	14.38
238	NYSE	IQI	Fri, Jul 26, 1996	14.63	14.63	14.50	14.63
237	NYSE	IQI	Thu, Jul 25, 1996	14.50	14.63	14.50	14.50
236	NYSE	IQI	Wed, Jul 24, 1996	14.63	14.63	14.50	14.50
235	NYSE	IQI	Tue, Jul 23, 1996	14.50	14.63	14.50	14.50
234	NYSE	IQI	Mon, Jul 22, 1996	14.63	14.63	14.50	14.50
233	NYSE	IQI	Fri, Jul 19, 1996	14.50	14.63	14.50	14.50
232	NYSE	IQI	Thu, Jul 18, 1996	14.38	14.63	14.38	14.50
231	NYSE	IQI	Wed, Jul 17, 1996	14.38	14.50	14.38	14.38
230	NYSE	IQI	Tue, Jul 16, 1996	14.25	14.50	14.25	14.50
229	NYSE	IQI	Mon, Jul 15, 1996	14.25	14.38	14.25	14.38
228	NYSE	IQI	Fri, Jul 12, 1996	14.25	14.38	14.13	14.38
227	NYSE	IQI	Thu, Jul 11, 1996	14.13	14.25	14.13	14.25
226	NYSE	IQI	Wed, Jul 10, 1996	13.88	14.25	13.88	14.13
225	NYSE	IQI	Tue, Jul 9, 1996	14.13	14.13	13.88	13.88
224	NYSE	IQI	Mon, Jul 8, 1996	13.88	14.13	13.88	14.13
223	NYSE	IQI	Fri, Jul 5, 1996	14.00	14.13	13.88	13.88
222	NYSE	IQI	Wed, Jul 3, 1996	14.00	14.13	14.00	14.13
221	NYSE	IQI	Tue, Jul 2, 1996	14.00	14.13	13.88	14.00
220	NYSE	IQI	Mon, Jul 1, 1996	14.00	14.13	14.00	14.00
219	NYSE	IQI	Fri, Jun 28, 1996	14.00	14.13	13.88	14.00
218	NYSE	IQI	Thu, Jun 27, 1996	14.00	14.00	13.88	13.88
217	NYSE	IQI	Wed, Jun 26, 1996	13.88	14.00	13.88	14.00
216	NYSE	IQI	Tue, Jun 25, 1996	14.00	14.00	13.88	14.00
215	NYSE	IQI	Mon, Jun 24, 1996	14.00	14.00	13.88	13.88
214	NYSE	IQI	Fri, Jun 21, 1996	13.88	14.00	13.88	13.88
213	NYSE	IQI	Thu, Jun 20, 1996	13.88	14.00	13.88	13.88
212	NYSE	IQI	Wed, Jun 19, 1996	13.88	14.00	13.88	13.88
211	NYSE	IQI	Tue, Jun 18, 1996	13.88	14.00	13.88	13.88
210	NYSE	IQI	Mon, Jun 17, 1996	13.88	14.00	13.88	14.00
209	NYSE	IQI	Fri, Jun 14, 1996	13.88	14.00	13.88	13.88
208	NYSE	IQI	Thu, Jun 13, 1996	13.88	14.00	13.88	13.88
207	NYSE	IQI	Wed, Jun 12, 1996	13.75	14.00	13.75	13.75
206	NYSE	IQI	Tue, Jun 11, 1996	13.75	13.88	13.75	13.88
205	NYSE	IQI	Mon, Jun 10, 1996	13.75	13.88	13.75	13.75
204	NYSE	IQI	Fri, Jun 7, 1996	13.75	13.88	13.75	13.75
203	NYSE	IQI	Thu, Jun 6, 1996	14.00	14.00	13.88	13.88
202	NYSE	IQI	Wed, Jun 5, 1996	14.00	14.00	13.88	14.00
201	NYSE	IQI	Tue, Jun 4, 1996	14.13	14.13	14.00	14.13
200	NYSE	IQI	Mon, Jun 3, 1996	14.00	14.13	14.00	14.00
199	NYSE	IQI	Fri, May 31, 1996	13.88	14.13	13.88	14.00
198	NYSE	IQI	Thu, May 30, 1996	14.00	14.13	13.88	14.00
197	NYSE	IQI	Wed, May 29, 1996	14.13	14.13	14.00	14.00
196	NYSE	IQI	Tue, May 28, 1996	14.25	14.25	14.00	14.13
195	NYSE	IQI	Fri, May 24, 1996	14.25	14.25	14.13	14.25
194	NYSE	IQI	Thu, May 23, 1996	14.13	14.25	14.13	14.13
193	NYSE	IQI	Wed, May 22, 1996	14.13	14.25	14.13	14.25
192	NYSE	IQI	Tue, May 21, 1996	14.13	14.25	14.13	14.13
191	NYSE	IQI	Mon, May 20, 1996	14.25	14.25	14.13	14.13
190	NYSE	IQI	Fri, May 17, 1996	14.13	14.25	14.13	14.25
189	NYSE	IQI	Thu, May 16, 1996	14.13	14.25	14.13	14.13
188	NYSE	IQI	Wed, May 15, 1996	14.13	14.25	14.13	14.25
187	NYSE	IQI	Tue, May 14, 1996	14.25	14.25	14.13	14.13
186	NYSE	IQI	Mon, May 13, 1996	14.25	14.25	14.13	14.13
185	NYSE	IQI	Fri, May 10, 1996	13.88	14.13	13.88	14.13
184	NYSE	IQI	Thu, May 9, 1996	13.75	14.00	13.75	14.00
183	NYSE	IQI	Wed, May 8, 1996	14.00	14.00	13.75	13.88
182	NYSE	IQI	Tue, May 7, 1996	14.00	14.00	13.88	14.00
181	NYSE	IQI	Mon, May 6, 1996	13.88	14.00	13.88	14.00
180	NYSE	IQI	Fri, May 3, 1996	14.00	14.00	13.88	13.88
179	NYSE	IQI	Thu, May 2, 1996	13.88	14.00	13.88	13.88
178	NYSE	IQI	Wed, May 1, 1996	13.88	14.00	13.75	14.00
177	NYSE	IQI	Tue, Apr 30, 1996	14.00	14.00	13.88	13.88
176	NYSE	IQI	Mon, Apr 29, 1996	14.00	14.00	13.88	14.00
175	NYSE	IQI	Fri, Apr 26, 1996	13.88	14.00	13.88	14.00
174	NYSE	IQI	Thu, Apr 25, 1996	14.00	14.00	13.88	14.00
173	NYSE	IQI	Wed, Apr 24, 1996	13.88	14.00	13.88	13.88
172	NYSE	IQI	Tue, Apr 23, 1996	14.00	14.00	13.88	13.88
171	NYSE	IQI	Mon, Apr 22, 1996	14.00	14.00	13.88	13.88
170	NYSE	IQI	Fri, Apr 19, 1996	13.88	14.00	13.88	14.00
169	NYSE	IQI	Thu, Apr 18, 1996	13.88	14.00	13.88	14.00
168	NYSE	IQI	Wed, Apr 17, 1996	13.88	14.00	13.88	13.88
167	NYSE	IQI	Tue, Apr 16, 1996	13.75	14.00	13.75	13.88
166	NYSE	IQI	Mon, Apr 15, 1996	13.88	14.00	13.75	13.88
165	NYSE	IQI	Fri, Apr 12, 1996	13.75	14.00	13.75	13.88
164	NYSE	IQI	Thu, Apr 11, 1996	13.75	13.88	13.75	13.75
163	NYSE	IQI	Wed, Apr 10, 1996	13.88	14.00	13.75	13.75
162	NYSE	IQI	Tue, Apr 9, 1996	13.88	14.00	13.75	13.75
161	NYSE	IQI	Mon, Apr 8, 1996	14.00	14.00	13.63	13.75
160	NYSE	IQI	Thu, Apr 4, 1996	14.00	14.13	14.00	14.00
159	NYSE	IQI	Wed, Apr 3, 1996	14.00	14.13	14.00	14.00
158	NYSE	IQI	Tue, Apr 2, 1996	14.00	14.13	14.00	14.00
157	NYSE	IQI	Mon, Apr 1, 1996	14.13	14.13	14.00	14.13
156	NYSE	IQI	Fri, Mar 29, 1996	14.13	14.13	14.00	14.13
155	NYSE	IQI	Thu, Mar 28, 1996	14.00	14.13	13.88	14.00
154	NYSE	IQI	Wed, Mar 27, 1996	14.00	14.13	13.88	13.88
153	NYSE	IQI	Tue, Mar 26, 1996	14.13	14.13	14.00	14.00
152	NYSE	IQI	Mon, Mar 25, 1996	14.00	14.13	13.88	14.00
151	NYSE	IQI	Fri, Mar 22, 1996	14.00	14.00	13.88	14.00
150	NYSE	IQI	Thu, Mar 21, 1996	13.88	14.00	13.88	14.00
149	NYSE	IQI	Wed, Mar 20, 1996	13.88	14.00	13.75	13.88
148	NYSE	IQI	Tue, Mar 19, 1996	13.88	14.00	13.75	13.75
147	NYSE	IQI	Mon, Mar 18, 1996	13.88	14.00	13.88	14.00
146	NYSE	IQI	Fri, Mar 15, 1996	13.75	13.88	13.75	13.75
145	NYSE	IQI	Thu, Mar 14, 1996	13.88	14.00	13.88	13.88
144	NYSE	IQI	Wed, Mar 13, 1996	14.00	14.00	13.88	13.88
143	NYSE	IQI	Tue, Mar 12, 1996	14.00	14.13	13.75	13.88
142	NYSE	IQI	Mon, Mar 11, 1996	13.88	14.25	13.88	14.13
141	NYSE	IQI	Fri, Mar 8, 1996	14.13	14.13	13.88	13.88
140	NYSE	IQI	Thu, Mar 7, 1996	14.25	14.25	14.13	14.25
139	NYSE	IQI	Wed, Mar 6, 1996	14.25	14.25	14.13	14.13
138	NYSE	IQI	Tue, Mar 5, 1996	14.25	14.38	14.13	14.25
137	NYSE	IQI	Mon, Mar 4, 1996	14.25	14.38	14.25	14.25
136	NYSE	IQI	Fri, Mar 1, 1996	14.25	14.38	14.25	14.38
135	NYSE	IQI	Thu, Feb 29, 1996	14.25	14.38	14.25	14.25
134	NYSE	IQI	Wed, Feb 28, 1996	14.25	14.38	14.25	14.25
133	NYSE	IQI	Tue, Feb 27, 1996	14.25	14.38	14.25	14.25
132	NYSE	IQI	Mon, Feb 26, 1996	14.50	14.50	14.25	14.38
131	NYSE	IQI	Fri, Feb 23, 1996	14.38	14.50	14.38	14.50
130	NYSE	IQI	Thu, Feb 22, 1996	14.38	14.50	14.25	14.50
129	NYSE	IQI	Wed, Feb 21, 1996	14.25	14.50	14.25	14.38
128	NYSE	IQI	Tue, Feb 20, 1996	14.25	14.38	14.25	14.25
127	NYSE	IQI	Fri, Feb 16, 1996	14.38	14.38	14.25	14.25
126	NYSE	IQI	Thu, Feb 15, 1996	14.38	14.50	14.25	14.25
125	NYSE	IQI	Wed, Feb 14, 1996	14.38	14.50	14.38	14.38
124	NYSE	IQI	Tue, Feb 13, 1996	14.50	14.50	14.25	14.38
123	NYSE	IQI	Mon, Feb 12, 1996	14.38	14.50	14.25	14.50
122	NYSE	IQI	Fri, Feb 9, 1996	14.38	14.50	14.25	14.50
121	NYSE	IQI	Thu, Feb 8, 1996	14.38	14.50	14.25	14.25
120	NYSE	IQI	Wed, Feb 7, 1996	14.38	14.50	14.25	14.50
119	NYSE	IQI	Tue, Feb 6, 1996	14.38	14.50	14.25	14.38
118	NYSE	IQI	Mon, Feb 5, 1996	14.50	14.50	14.38	14.38
117	NYSE	IQI	Fri, Feb 2, 1996	14.38	14.50	14.38	14.38
116	NYSE	IQI	Thu, Feb 1, 1996	14.50	14.50	14.38	14.50
115	NYSE	IQI	Wed, Jan 31, 1996	14.38	14.50	14.38	14.38
114	NYSE	IQI	Tue, Jan 30, 1996	14.38	14.50	14.25	14.50
113	NYSE	IQI	Mon, Jan 29, 1996	14.38	14.50	14.38	14.38
112	NYSE	IQI	Fri, Jan 26, 1996	14.38	14.50	14.38	14.38
111	NYSE	IQI	Thu, Jan 25, 1996	14.50	14.50	14.38	14.38
110	NYSE	IQI	Wed, Jan 24, 1996	14.50	14.50	14.38	14.38
109	NYSE	IQI	Tue, Jan 23, 1996	14.50	14.50	14.38	14.38
108	NYSE	IQI	Mon, Jan 22, 1996	14.50	14.50	14.38	14.50
107	NYSE	IQI	Fri, Jan 19, 1996	14.50	14.50	14.38	14.50
106	NYSE	IQI	Thu, Jan 18, 1996	14.38	14.38	14.25	14.38
105	NYSE	IQI	Wed, Jan 17, 1996	14.25	14.50	14.25	14.50
104	NYSE	IQI	Tue, Jan 16, 1996	14.25	14.38	14.25	14.38
103	NYSE	IQI	Mon, Jan 15, 1996	14.13	14.25	14.13	14.25
102	NYSE	IQI	Fri, Jan 12, 1996	14.25	14.25	14.13	14.13
101	NYSE	IQI	Thu, Jan 11, 1996	14.00	14.25	14.00	14.13
100	NYSE	IQI	Wed, Jan 10, 1996	14.13	14.13	14.00	14.00
99	NYSE	IQI	Tue, Jan 9, 1996	14.25	14.25	14.13	14.13
98	NYSE	IQI	Mon, Jan 8, 1996	14.13	14.25	14.00	14.25
97	NYSE	IQI	Fri, Jan 5, 1996	14.13	14.13	14.00	14.13
96	NYSE	IQI	Thu, Jan 4, 1996	14.13	14.25	14.00	14.13
95	NYSE	IQI	Wed, Jan 3, 1996	13.88	14.13	13.88	14.13
94	NYSE	IQI	Tue, Jan 2, 1996	13.75	14.00	13.75	14.00
93	NYSE	IQI	Fri, Dec 29, 1995	13.88	13.88	13.75	13.88
92	NYSE	IQI	Thu, Dec 28, 1995	13.88	14.00	13.88	13.88
91	NYSE	IQI	Wed, Dec 27, 1995	13.88	14.00	13.88	13.88
90	NYSE	IQI	Tue, Dec 26, 1995	14.00	14.00	13.75	14.00
89	NYSE	IQI	Fri, Dec 22, 1995	13.88	13.88	13.75	13.88
88	NYSE	IQI	Thu, Dec 21, 1995	14.00	14.00	13.75	13.75
87	NYSE	IQI	Wed, Dec 20, 1995	13.88	14.00	13.88	13.88
86	NYSE	IQI	Tue, Dec 19, 1995	13.75	14.00	13.75	13.88
85	NYSE	IQI	Mon, Dec 18, 1995	13.88	14.00	13.75	13.75
84	NYSE	IQI	Fri, Dec 15, 1995	14.00	14.13	14.00	14.00
83	NYSE	IQI	Thu, Dec 14, 1995	14.13	14.13	14.00	14.00
82	NYSE	IQI	Wed, Dec 13, 1995	14.13	14.13	14.00	14.13
81	NYSE	IQI	Tue, Dec 12, 1995	14.00	14.13	13.88	14.00
80	NYSE	IQI	Mon, Dec 11, 1995	14.00	14.13	14.00	14.00
79	NYSE	IQI	Fri, Dec 8, 1995	14.00	14.13	14.00	14.13
78	NYSE	IQI	Thu, Dec 7, 1995	14.13	14.13	14.00	14.00
77	NYSE	IQI	Wed, Dec 6, 1995	14.00	14.13	14.00	14.00
76	NYSE	IQI	Tue, Dec 5, 1995	14.13	14.13	14.00	14.00
75	NYSE	IQI	Mon, Dec 4, 1995	14.00	14.13	14.00	14.13
74	NYSE	IQI	Fri, Dec 1, 1995	13.88	14.00	13.88	14.00
73	NYSE	IQI	Thu, Nov 30, 1995	13.88	14.00	13.75	14.00
72	NYSE	IQI	Wed, Nov 29, 1995	13.75	13.88	13.75	13.75
71	NYSE	IQI	Tue, Nov 28, 1995	13.75	13.88	13.75	13.75
70	NYSE	IQI	Mon, Nov 27, 1995	13.88	13.88	13.75	13.75
69	NYSE	IQI	Fri, Nov 24, 1995	13.75	13.88	13.75	13.75
68	NYSE	IQI	Wed, Nov 22, 1995	13.75	13.88	13.75	13.75
67	NYSE	IQI	Tue, Nov 21, 1995	13.75	13.88	13.75	13.75
66	NYSE	IQI	Mon, Nov 20, 1995	13.63	13.88	13.63	13.88
65	NYSE	IQI	Fri, Nov 17, 1995	13.63	13.75	13.63	13.63
64	NYSE	IQI	Thu, Nov 16, 1995	13.63	13.75	13.63	13.63
63	NYSE	IQI	Wed, Nov 15, 1995	13.63	13.75	13.63	13.63
62	NYSE	IQI	Tue, Nov 14, 1995	13.63	13.75	13.63	13.63
61	NYSE	IQI	Mon, Nov 13, 1995	13.63	13.75	13.63	13.63
60	NYSE	IQI	Fri, Nov 10, 1995	13.75	13.75	13.63	13.75
59	NYSE	IQI	Thu, Nov 9, 1995	13.75	13.75	13.63	13.75
58	NYSE	IQI	Wed, Nov 8, 1995	13.75	13.75	13.63	13.75
57	NYSE	IQI	Tue, Nov 7, 1995	13.75	13.88	13.63	13.88
56	NYSE	IQI	Mon, Nov 6, 1995	13.63	13.75	13.63	13.75
55	NYSE	IQI	Fri, Nov 3, 1995	13.63	13.75	13.63	13.75
54	NYSE	IQI	Thu, Nov 2, 1995	13.75	13.88	13.63	13.63
53	NYSE	IQI	Wed, Nov 1, 1995	13.75	13.88	13.63	13.75
52	NYSE	IQI	Tue, Oct 31, 1995	13.63	13.88	13.63	13.75
51	NYSE	IQI	Mon, Oct 30, 1995	13.63	13.75	13.63	13.63
50	NYSE	IQI	Fri, Oct 27, 1995	13.63	13.75	13.63	13.63
49	NYSE	IQI	Thu, Oct 26, 1995	13.88	13.88	13.63	13.63
48	NYSE	IQI	Wed, Oct 25, 1995	13.88	13.88	13.75	13.88
47	NYSE	IQI	Tue, Oct 24, 1995	13.75	13.88	13.75	13.88
46	NYSE	IQI	Mon, Oct 23, 1995	13.88	13.88	13.75	13.88
45	NYSE	IQI	Fri, Oct 20, 1995	14.00	14.00	13.75	13.75
44	NYSE	IQI	Thu, Oct 19, 1995	13.75	14.00	13.75	13.88
43	NYSE	IQI	Wed, Oct 18, 1995	13.88	14.00	13.88	13.88
42	NYSE	IQI	Tue, Oct 17, 1995	13.88	14.00	13.88	14.00
41	NYSE	IQI	Mon, Oct 16, 1995	13.88	13.88	13.75	13.88
40	NYSE	IQI	Fri, Oct 13, 1995	13.75	14.00	13.63	13.88
39	NYSE	IQI	Thu, Oct 12, 1995	13.63	13.75	13.50	13.75
38	NYSE	IQI	Wed, Oct 11, 1995	13.63	13.63	13.38	13.63
37	NYSE	IQI	Tue, Oct 10, 1995	13.38	13.63	13.38	13.50
36	NYSE	IQI	Mon, Oct 9, 1995	13.38	13.50	13.38	13.50
35	NYSE	IQI	Fri, Oct 6, 1995	13.50	13.63	13.50	13.50
34	NYSE	IQI	Thu, Oct 5, 1995	13.50	13.63	13.50	13.63
33	NYSE	IQI	Wed, Oct 4, 1995	13.50	13.63	13.50	13.63
32	NYSE	IQI	Tue, Oct 3, 1995	13.63	13.75	13.50	13.63
31	NYSE	IQI	Mon, Oct 2, 1995	13.75	13.75	13.50	13.75
30	NYSE	IQI	Fri, Sep 29, 1995	13.50	13.63	13.50	13.63
29	NYSE	IQI	Thu, Sep 28, 1995	13.50	13.63	13.50	13.63
28	NYSE	IQI	Wed, Sep 27, 1995	13.63	13.63	13.50	13.50
27	NYSE	IQI	Tue, Sep 26, 1995	13.50	13.63	13.50	13.50
26	NYSE	IQI	Mon, Sep 25, 1995	13.63	13.63	13.50	13.50
25	NYSE	IQI	Fri, Sep 22, 1995	13.50	13.63	13.50	13.50
24	NYSE	IQI	Thu, Sep 21, 1995	13.63	13.75	13.50	13.50
23	NYSE	IQI	Wed, Sep 20, 1995	13.63	13.75	13.50	13.63
22	NYSE	IQI	Tue, Sep 19, 1995	13.63	13.75	13.50	13.75
21	NYSE	IQI	Mon, Sep 18, 1995	13.63	13.63	13.50	13.50
20	NYSE	IQI	Fri, Sep 15, 1995	13.63	13.75	13.63	13.75
19	NYSE	IQI	Thu, Sep 14, 1995	13.50	13.75	13.50	13.63
18	NYSE	IQI	Wed, Sep 13, 1995	13.50	13.63	13.50	13.50
17	NYSE	IQI	Tue, Sep 12, 1995	13.38	13.50	13.38	13.50
16	NYSE	IQI	Mon, Sep 11, 1995	13.50	13.50	13.38	13.38
15	NYSE	IQI	Fri, Sep 8, 1995	13.50	13.50	13.38	13.38
14	NYSE	IQI	Thu, Sep 7, 1995	13.50	13.50	13.38	13.38
13	NYSE	IQI	Wed, Sep 6, 1995	13.50	13.63	13.38	13.38
12	NYSE	IQI	Tue, Sep 5, 1995	13.50	13.63	13.38	13.50
11	NYSE	IQI	Fri, Sep 1, 1995	13.50	13.50	13.38	13.50
10	NYSE	IQI	Thu, Aug 31, 1995	13.38	13.50	13.38	13.38
9	NYSE	IQI	Wed, Aug 30, 1995	13.38	13.50	13.38	13.38
8	NYSE	IQI	Tue, Aug 29, 1995	13.50	13.63	13.38	13.38
7	NYSE	IQI	Mon, Aug 28, 1995	13.50	13.63	13.38	13.63
6	NYSE	IQI	Fri, Aug 25, 1995	13.63	13.63	13.50	13.50
5	NYSE	IQI	Thu, Aug 24, 1995	13.50	13.75	13.50	13.50
4	NYSE	IQI	Wed, Aug 23, 1995	13.63	13.63	13.50	13.50
3	NYSE	IQI	Tue, Aug 22, 1995	13.50	13.63	13.50	13.63
2	NYSE	IQI	Mon, Aug 21, 1995	13.50	13.63	13.38	13.50
1	NYSE	IQI	Fri, Aug 18, 1995	13.38	13.50	13.38	13.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Quality Municipal Income Trust NYSE:IQI 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