Issuer Direct Corp NYSE:ISDR Historical Prices

Below are the 2816 trading days of historical prices for ISDR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2816	NYSE	ISDR	Thu, Mar 21, 2024	11.78	12.18	11.76	11.99
2815	NYSE	ISDR	Wed, Mar 20, 2024	12.04	12.30	11.71	12.14
2814	NYSE	ISDR	Tue, Mar 19, 2024	11.67	12.12	11.67	12.00
2813	NYSE	ISDR	Mon, Mar 18, 2024	11.90	11.98	11.55	11.55
2812	NYSE	ISDR	Fri, Mar 15, 2024	11.77	12.03	11.77	11.90
2811	NYSE	ISDR	Thu, Mar 14, 2024	12.50	12.50	11.50	11.76
2810	NYSE	ISDR	Wed, Mar 13, 2024	13.00	13.00	12.53	12.53
2809	NYSE	ISDR	Tue, Mar 12, 2024	13.36	13.36	12.94	12.95
2808	NYSE	ISDR	Mon, Mar 11, 2024	13.50	13.80	13.30	13.37
2807	NYSE	ISDR	Fri, Mar 8, 2024	14.39	14.39	13.00	13.55
2806	NYSE	ISDR	Thu, Mar 7, 2024	14.99	15.46	14.69	14.69
2805	NYSE	ISDR	Wed, Mar 6, 2024	14.91	14.91	14.52	14.54
2804	NYSE	ISDR	Tue, Mar 5, 2024	15.02	15.02	14.86	14.86
2803	NYSE	ISDR	Mon, Mar 4, 2024	15.10	15.10	15.10	15.10
2802	NYSE	ISDR	Fri, Mar 1, 2024	15.05	15.50	14.87	15.17
2801	NYSE	ISDR	Thu, Feb 29, 2024	15.05	15.41	14.85	15.00
2800	NYSE	ISDR	Wed, Feb 28, 2024	15.51	15.51	15.16	15.16
2799	NYSE	ISDR	Tue, Feb 27, 2024	15.49	15.87	14.75	15.04
2798	NYSE	ISDR	Mon, Feb 26, 2024	15.00	15.48	14.89	15.48
2797	NYSE	ISDR	Fri, Feb 23, 2024	14.85	15.10	14.83	15.00
2796	NYSE	ISDR	Thu, Feb 22, 2024	15.01	15.19	14.84	14.84
2795	NYSE	ISDR	Wed, Feb 21, 2024	15.00	15.26	15.00	15.26
2794	NYSE	ISDR	Tue, Feb 20, 2024	14.94	15.40	14.94	15.08
2793	NYSE	ISDR	Fri, Feb 16, 2024	15.11	15.18	14.85	15.18
2792	NYSE	ISDR	Thu, Feb 15, 2024	16.83	16.83	15.20	15.30
2791	NYSE	ISDR	Wed, Feb 14, 2024	15.07	15.39	15.00	15.39
2790	NYSE	ISDR	Tue, Feb 13, 2024	15.02	15.74	15.01	15.01
2789	NYSE	ISDR	Mon, Feb 12, 2024	15.01	15.35	14.90	15.15
2788	NYSE	ISDR	Fri, Feb 9, 2024	15.16	15.56	15.01	15.18
2787	NYSE	ISDR	Thu, Feb 8, 2024	15.18	15.18	14.89	15.01
2786	NYSE	ISDR	Wed, Feb 7, 2024	15.44	15.50	15.12	15.15
2785	NYSE	ISDR	Tue, Feb 6, 2024	15.01	15.18	14.92	15.01
2784	NYSE	ISDR	Mon, Feb 5, 2024	15.01	15.31	14.80	15.01
2783	NYSE	ISDR	Fri, Feb 2, 2024	15.01	15.53	15.01	15.25
2782	NYSE	ISDR	Thu, Feb 1, 2024	15.15	15.38	15.01	15.01
2781	NYSE	ISDR	Wed, Jan 31, 2024	15.20	15.25	15.15	15.15
2780	NYSE	ISDR	Tue, Jan 30, 2024	15.20	15.37	15.20	15.25
2779	NYSE	ISDR	Mon, Jan 29, 2024	15.68	15.73	15.15	15.15
2778	NYSE	ISDR	Fri, Jan 26, 2024	16.92	16.92	15.24	15.60
2777	NYSE	ISDR	Thu, Jan 25, 2024	15.25	15.42	15.00	15.42
2776	NYSE	ISDR	Wed, Jan 24, 2024	15.11	15.52	15.11	15.26
2775	NYSE	ISDR	Tue, Jan 23, 2024	15.32	16.02	15.25	15.25
2774	NYSE	ISDR	Mon, Jan 22, 2024	15.30	16.18	15.25	15.25
2773	NYSE	ISDR	Fri, Jan 19, 2024	15.37	15.37	15.23	15.23
2772	NYSE	ISDR	Thu, Jan 18, 2024	15.70	15.80	15.13	15.32
2771	NYSE	ISDR	Wed, Jan 17, 2024	15.40	15.99	15.15	15.39
2770	NYSE	ISDR	Tue, Jan 16, 2024	15.70	15.70	15.43	15.50
2769	NYSE	ISDR	Fri, Jan 12, 2024	15.73	16.00	15.66	15.99
2768	NYSE	ISDR	Thu, Jan 11, 2024	16.83	16.83	15.66	15.66
2767	NYSE	ISDR	Wed, Jan 10, 2024	16.41	16.41	15.83	16.24
2766	NYSE	ISDR	Tue, Jan 9, 2024	16.56	16.56	16.49	16.49
2765	NYSE	ISDR	Mon, Jan 8, 2024	16.23	16.60	15.81	16.52
2764	NYSE	ISDR	Fri, Jan 5, 2024	16.20	17.34	16.20	16.25
2763	NYSE	ISDR	Thu, Jan 4, 2024	16.94	17.07	16.30	16.65
2762	NYSE	ISDR	Wed, Jan 3, 2024	18.37	18.37	16.58	17.34
2761	NYSE	ISDR	Tue, Jan 2, 2024	17.42	19.03	17.42	18.95
2760	NYSE	ISDR	Fri, Dec 29, 2023	17.59	18.15	17.29	18.13
2759	NYSE	ISDR	Thu, Dec 28, 2023	17.00	17.84	17.00	17.35
2758	NYSE	ISDR	Wed, Dec 27, 2023	15.70	17.00	15.35	16.94
2757	NYSE	ISDR	Tue, Dec 26, 2023	15.58	16.00	15.58	15.97
2756	NYSE	ISDR	Fri, Dec 22, 2023	15.35	15.55	15.05	15.36
2755	NYSE	ISDR	Thu, Dec 21, 2023	15.79	15.79	15.15	15.34
2754	NYSE	ISDR	Wed, Dec 20, 2023	15.65	15.69	15.14	15.44
2753	NYSE	ISDR	Tue, Dec 19, 2023	15.25	15.80	15.14	15.14
2752	NYSE	ISDR	Mon, Dec 18, 2023	15.67	15.67	15.11	15.22
2751	NYSE	ISDR	Fri, Dec 15, 2023	15.24	15.89	15.06	15.20
2750	NYSE	ISDR	Thu, Dec 14, 2023	15.38	15.81	15.19	15.26
2749	NYSE	ISDR	Wed, Dec 13, 2023	15.10	15.40	15.00	15.07
2748	NYSE	ISDR	Tue, Dec 12, 2023	15.25	15.25	14.96	14.96
2747	NYSE	ISDR	Mon, Dec 11, 2023	15.72	15.72	14.88	15.19
2746	NYSE	ISDR	Fri, Dec 8, 2023	15.10	15.31	15.05	15.25
2745	NYSE	ISDR	Thu, Dec 7, 2023	15.15	15.26	14.81	14.96
2744	NYSE	ISDR	Wed, Dec 6, 2023	15.96	15.96	14.90	15.00
2743	NYSE	ISDR	Tue, Dec 5, 2023	15.07	15.22	15.00	15.19
2742	NYSE	ISDR	Mon, Dec 4, 2023	15.10	15.40	15.00	15.10
2741	NYSE	ISDR	Fri, Dec 1, 2023	15.20	15.37	15.06	15.37
2740	NYSE	ISDR	Thu, Nov 30, 2023	15.45	15.45	15.03	15.25
2739	NYSE	ISDR	Wed, Nov 29, 2023	15.49	15.70	15.48	15.48
2738	NYSE	ISDR	Tue, Nov 28, 2023	15.60	15.71	15.48	15.69
2737	NYSE	ISDR	Mon, Nov 27, 2023	16.10	16.10	15.58	15.58
2736	NYSE	ISDR	Fri, Nov 24, 2023	15.75	15.86	15.70	15.86
2735	NYSE	ISDR	Wed, Nov 22, 2023	15.82	16.06	15.80	15.86
2734	NYSE	ISDR	Tue, Nov 21, 2023	16.05	16.94	16.01	16.31
2733	NYSE	ISDR	Mon, Nov 20, 2023	16.12	16.36	15.57	16.05
2732	NYSE	ISDR	Fri, Nov 17, 2023	15.42	16.22	15.42	16.22
2731	NYSE	ISDR	Thu, Nov 16, 2023	15.66	15.66	15.16	15.52
2730	NYSE	ISDR	Wed, Nov 15, 2023	15.33	15.82	15.10	15.82
2729	NYSE	ISDR	Tue, Nov 14, 2023	15.00	15.56	15.00	15.44
2728	NYSE	ISDR	Mon, Nov 13, 2023	15.26	15.36	14.50	15.00
2727	NYSE	ISDR	Fri, Nov 10, 2023	17.22	18.23	15.95	15.95
2726	NYSE	ISDR	Thu, Nov 9, 2023	17.75	18.60	17.30	18.60
2725	NYSE	ISDR	Wed, Nov 8, 2023	17.47	17.70	17.42	17.69
2724	NYSE	ISDR	Tue, Nov 7, 2023	17.97	18.30	17.47	17.47
2723	NYSE	ISDR	Mon, Nov 6, 2023	18.00	18.00	17.45	17.45
2722	NYSE	ISDR	Fri, Nov 3, 2023	18.61	18.61	18.30	18.30
2721	NYSE	ISDR	Thu, Nov 2, 2023	17.99	19.00	17.90	18.60
2720	NYSE	ISDR	Wed, Nov 1, 2023	17.25	17.48	17.22	17.33
2719	NYSE	ISDR	Tue, Oct 31, 2023	17.23	17.44	17.19	17.44
2718	NYSE	ISDR	Mon, Oct 30, 2023	17.02	17.86	17.01	17.01
2717	NYSE	ISDR	Fri, Oct 27, 2023	17.26	17.29	17.00	17.09
2716	NYSE	ISDR	Thu, Oct 26, 2023	17.31	17.50	16.82	17.06
2715	NYSE	ISDR	Wed, Oct 25, 2023	17.59	17.59	17.30	17.30
2714	NYSE	ISDR	Tue, Oct 24, 2023	17.49	17.69	17.49	17.50
2713	NYSE	ISDR	Mon, Oct 23, 2023	17.20	17.65	17.10	17.44
2712	NYSE	ISDR	Fri, Oct 20, 2023	17.51	17.55	17.30	17.48
2711	NYSE	ISDR	Thu, Oct 19, 2023	17.63	17.97	17.13	17.13
2710	NYSE	ISDR	Wed, Oct 18, 2023	17.04	17.55	17.04	17.53
2709	NYSE	ISDR	Tue, Oct 17, 2023	17.08	17.54	16.96	16.96
2708	NYSE	ISDR	Mon, Oct 16, 2023	17.89	17.89	16.74	17.25
2707	NYSE	ISDR	Fri, Oct 13, 2023	17.30	17.50	17.00	17.00
2706	NYSE	ISDR	Thu, Oct 12, 2023	17.28	17.40	17.05	17.26
2705	NYSE	ISDR	Wed, Oct 11, 2023	17.61	17.61	17.25	17.25
2704	NYSE	ISDR	Tue, Oct 10, 2023	18.08	18.10	16.99	17.52
2703	NYSE	ISDR	Mon, Oct 9, 2023	17.52	18.23	17.52	17.61
2702	NYSE	ISDR	Fri, Oct 6, 2023	17.70	17.89	17.68	17.68
2701	NYSE	ISDR	Thu, Oct 5, 2023	17.94	18.14	17.53	17.89
2700	NYSE	ISDR	Wed, Oct 4, 2023	18.00	18.44	18.00	18.00
2699	NYSE	ISDR	Tue, Oct 3, 2023	18.10	18.44	17.94	17.94
2698	NYSE	ISDR	Mon, Oct 2, 2023	18.40	18.66	18.30	18.30
2697	NYSE	ISDR	Fri, Sep 29, 2023	19.00	19.00	18.51	18.80
2696	NYSE	ISDR	Thu, Sep 28, 2023	19.03	19.03	18.61	18.93
2695	NYSE	ISDR	Wed, Sep 27, 2023	18.65	19.45	18.35	18.64
2694	NYSE	ISDR	Tue, Sep 26, 2023	18.75	19.13	18.41	18.41
2693	NYSE	ISDR	Mon, Sep 25, 2023	19.00	19.13	18.89	18.99
2692	NYSE	ISDR	Fri, Sep 22, 2023	18.63	18.63	18.63	18.63
2691	NYSE	ISDR	Thu, Sep 21, 2023	19.10	19.49	18.37	19.01
2690	NYSE	ISDR	Wed, Sep 20, 2023	19.51	19.73	19.30	19.32
2689	NYSE	ISDR	Tue, Sep 19, 2023	19.52	19.58	19.26	19.51
2688	NYSE	ISDR	Mon, Sep 18, 2023	19.55	19.76	19.53	19.53
2687	NYSE	ISDR	Fri, Sep 15, 2023	20.10	20.23	19.71	19.71
2686	NYSE	ISDR	Thu, Sep 14, 2023	20.03	20.94	19.75	20.16
2685	NYSE	ISDR	Wed, Sep 13, 2023	20.08	20.08	19.59	19.59
2684	NYSE	ISDR	Tue, Sep 12, 2023	20.30	20.55	19.91	19.91
2683	NYSE	ISDR	Mon, Sep 11, 2023	20.50	20.94	20.27	20.30
2682	NYSE	ISDR	Fri, Sep 8, 2023	20.45	20.98	20.15	20.54
2681	NYSE	ISDR	Thu, Sep 7, 2023	21.00	21.00	20.35	20.94
2680	NYSE	ISDR	Wed, Sep 6, 2023	20.77	20.87	20.67	20.84
2679	NYSE	ISDR	Tue, Sep 5, 2023	21.50	21.50	20.55	21.00
2678	NYSE	ISDR	Fri, Sep 1, 2023	21.17	21.33	21.01	21.01
2677	NYSE	ISDR	Thu, Aug 31, 2023	20.90	21.50	20.90	21.30
2676	NYSE	ISDR	Wed, Aug 30, 2023	21.24	21.50	20.25	20.65
2675	NYSE	ISDR	Tue, Aug 29, 2023	20.59	21.75	20.59	21.50
2674	NYSE	ISDR	Mon, Aug 28, 2023	19.90	20.13	19.84	19.99
2673	NYSE	ISDR	Fri, Aug 25, 2023	20.50	20.50	19.72	19.99
2672	NYSE	ISDR	Thu, Aug 24, 2023	20.54	20.91	19.95	19.95
2671	NYSE	ISDR	Wed, Aug 23, 2023	20.92	20.92	20.47	20.59
2670	NYSE	ISDR	Tue, Aug 22, 2023	21.24	21.71	20.82	20.91
2669	NYSE	ISDR	Mon, Aug 21, 2023	21.73	21.73	21.24	21.30
2668	NYSE	ISDR	Fri, Aug 18, 2023	21.62	21.73	21.28	21.73
2667	NYSE	ISDR	Thu, Aug 17, 2023	21.69	22.29	21.28	21.68
2666	NYSE	ISDR	Wed, Aug 16, 2023	22.00	22.14	21.84	21.84
2665	NYSE	ISDR	Tue, Aug 15, 2023	21.89	22.50	21.30	22.04
2664	NYSE	ISDR	Mon, Aug 14, 2023	22.18	22.76	21.70	22.21
2663	NYSE	ISDR	Fri, Aug 11, 2023	21.03	22.51	21.03	21.69
2662	NYSE	ISDR	Thu, Aug 10, 2023	20.57	20.57	19.20	20.11
2661	NYSE	ISDR	Wed, Aug 9, 2023	21.60	21.75	19.65	20.00
2660	NYSE	ISDR	Tue, Aug 8, 2023	23.40	23.40	21.45	21.45
2659	NYSE	ISDR	Mon, Aug 7, 2023	22.22	22.22	22.21	22.21
2658	NYSE	ISDR	Fri, Aug 4, 2023	22.32	22.67	21.99	22.00
2657	NYSE	ISDR	Thu, Aug 3, 2023	22.72	22.81	21.92	21.92
2656	NYSE	ISDR	Wed, Aug 2, 2023	21.50	22.97	21.50	22.72
2655	NYSE	ISDR	Tue, Aug 1, 2023	21.00	21.73	21.00	21.25
2654	NYSE	ISDR	Mon, Jul 31, 2023	20.21	21.50	20.21	21.35
2653	NYSE	ISDR	Fri, Jul 28, 2023	19.85	20.50	19.85	20.15
2652	NYSE	ISDR	Thu, Jul 27, 2023	19.95	19.99	19.56	19.85
2651	NYSE	ISDR	Wed, Jul 26, 2023	19.95	20.00	19.75	20.00
2650	NYSE	ISDR	Tue, Jul 25, 2023	20.00	20.12	19.83	20.12
2649	NYSE	ISDR	Mon, Jul 24, 2023	20.00	20.24	19.73	19.89
2648	NYSE	ISDR	Fri, Jul 21, 2023	19.51	20.43	19.51	19.98
2647	NYSE	ISDR	Thu, Jul 20, 2023	19.75	20.00	19.47	19.50
2646	NYSE	ISDR	Wed, Jul 19, 2023	19.14	19.41	19.14	19.21
2645	NYSE	ISDR	Tue, Jul 18, 2023	19.16	19.30	18.90	19.30
2644	NYSE	ISDR	Mon, Jul 17, 2023	18.83	19.39	18.83	19.23
2643	NYSE	ISDR	Fri, Jul 14, 2023	19.40	19.40	18.59	19.32
2642	NYSE	ISDR	Thu, Jul 13, 2023	19.39	19.67	19.32	19.38
2641	NYSE	ISDR	Wed, Jul 12, 2023	19.03	19.38	19.01	19.38
2640	NYSE	ISDR	Tue, Jul 11, 2023	19.30	19.40	18.99	19.14
2639	NYSE	ISDR	Mon, Jul 10, 2023	19.12	19.39	18.98	19.11
2638	NYSE	ISDR	Fri, Jul 7, 2023	18.86	19.37	18.69	19.37
2637	NYSE	ISDR	Thu, Jul 6, 2023	18.78	19.09	18.29	18.69
2636	NYSE	ISDR	Wed, Jul 5, 2023	18.80	18.87	18.59	18.59
2635	NYSE	ISDR	Mon, Jul 3, 2023	19.16	19.16	18.77	18.87
2634	NYSE	ISDR	Fri, Jun 30, 2023	18.53	18.95	18.53	18.79
2633	NYSE	ISDR	Thu, Jun 29, 2023	19.08	19.50	18.55	18.80
2632	NYSE	ISDR	Wed, Jun 28, 2023	19.30	19.46	19.05	19.05
2631	NYSE	ISDR	Tue, Jun 27, 2023	19.62	19.62	19.30	19.30
2630	NYSE	ISDR	Mon, Jun 26, 2023	19.49	19.88	19.29	19.45
2629	NYSE	ISDR	Fri, Jun 23, 2023	19.33	19.50	19.17	19.50
2628	NYSE	ISDR	Thu, Jun 22, 2023	19.50	19.50	19.27	19.33
2627	NYSE	ISDR	Wed, Jun 21, 2023	19.07	19.31	19.00	19.27
2626	NYSE	ISDR	Tue, Jun 20, 2023	19.19	19.26	18.92	18.92
2625	NYSE	ISDR	Fri, Jun 16, 2023	18.77	19.50	18.52	19.50
2624	NYSE	ISDR	Thu, Jun 15, 2023	18.40	19.00	18.40	18.85
2623	NYSE	ISDR	Wed, Jun 14, 2023	18.83	18.83	18.29	18.45
2622	NYSE	ISDR	Tue, Jun 13, 2023	18.31	19.10	18.31	18.50
2621	NYSE	ISDR	Mon, Jun 12, 2023	19.08	19.08	19.08	19.08
2620	NYSE	ISDR	Fri, Jun 9, 2023	18.80	18.89	18.35	18.72
2619	NYSE	ISDR	Thu, Jun 8, 2023	18.98	19.17	18.60	18.60
2618	NYSE	ISDR	Wed, Jun 7, 2023	18.68	19.00	18.61	18.70
2617	NYSE	ISDR	Mon, Jun 5, 2023	19.00	19.06	18.77	18.94
2616	NYSE	ISDR	Fri, Jun 2, 2023	19.50	19.50	18.82	19.10
2615	NYSE	ISDR	Thu, Jun 1, 2023	19.96	19.96	19.60	19.67
2614	NYSE	ISDR	Wed, May 31, 2023	20.14	20.14	19.20	19.63
2613	NYSE	ISDR	Tue, May 30, 2023	19.64	19.96	19.50	19.60
2612	NYSE	ISDR	Fri, May 26, 2023	20.22	20.22	19.96	19.96
2611	NYSE	ISDR	Thu, May 25, 2023	19.82	20.20	19.38	20.07
2610	NYSE	ISDR	Wed, May 24, 2023	19.74	19.81	19.45	19.81
2609	NYSE	ISDR	Tue, May 23, 2023	19.39	20.40	19.15	19.60
2608	NYSE	ISDR	Mon, May 22, 2023	20.41	20.43	19.42	19.42
2607	NYSE	ISDR	Fri, May 19, 2023	21.00	21.50	19.86	20.26
2606	NYSE	ISDR	Thu, May 18, 2023	20.41	20.77	20.39	20.43
2605	NYSE	ISDR	Wed, May 17, 2023	20.50	21.00	20.06	20.83
2604	NYSE	ISDR	Tue, May 16, 2023	20.99	20.99	20.58	20.58
2603	NYSE	ISDR	Mon, May 15, 2023	20.49	20.97	19.67	20.95
2602	NYSE	ISDR	Fri, May 12, 2023	19.65	20.95	19.65	20.82
2601	NYSE	ISDR	Thu, May 11, 2023	19.45	19.68	18.74	19.36
2600	NYSE	ISDR	Wed, May 10, 2023	19.46	19.72	19.45	19.45
2599	NYSE	ISDR	Tue, May 9, 2023	19.24	19.24	19.20	19.20
2598	NYSE	ISDR	Mon, May 8, 2023	19.99	20.07	19.50	20.01
2597	NYSE	ISDR	Fri, May 5, 2023	19.60	19.99	19.43	19.99
2596	NYSE	ISDR	Thu, May 4, 2023	19.00	20.25	19.00	19.86
2595	NYSE	ISDR	Wed, May 3, 2023	20.31	20.84	19.48	20.32
2594	NYSE	ISDR	Tue, May 2, 2023	19.42	20.16	19.36	20.16
2593	NYSE	ISDR	Mon, May 1, 2023	18.95	19.70	18.89	19.32
2592	NYSE	ISDR	Fri, Apr 28, 2023	18.28	19.75	18.21	18.83
2591	NYSE	ISDR	Thu, Apr 27, 2023	17.03	18.25	17.03	17.67
2590	NYSE	ISDR	Wed, Apr 26, 2023	17.65	17.80	17.23	17.26
2589	NYSE	ISDR	Tue, Apr 25, 2023	18.29	18.62	17.57	17.76
2588	NYSE	ISDR	Mon, Apr 24, 2023	18.24	18.39	17.54	18.39
2587	NYSE	ISDR	Fri, Apr 21, 2023	18.18	18.99	18.18	18.25
2586	NYSE	ISDR	Thu, Apr 20, 2023	19.50	19.50	18.95	18.95
2585	NYSE	ISDR	Wed, Apr 19, 2023	19.98	19.98	19.33	19.47
2584	NYSE	ISDR	Tue, Apr 18, 2023	19.67	19.98	19.35	19.70
2583	NYSE	ISDR	Mon, Apr 17, 2023	19.50	19.93	19.50	19.93
2582	NYSE	ISDR	Fri, Apr 14, 2023	19.90	19.98	19.57	19.98
2581	NYSE	ISDR	Thu, Apr 13, 2023	20.49	20.49	19.93	19.98
2580	NYSE	ISDR	Wed, Apr 12, 2023	20.50	20.74	20.00	20.00
2579	NYSE	ISDR	Tue, Apr 11, 2023	20.27	20.73	20.26	20.73
2578	NYSE	ISDR	Mon, Apr 10, 2023	20.65	20.65	20.20	20.54
2577	NYSE	ISDR	Thu, Apr 6, 2023	20.60	20.75	20.39	20.66
2576	NYSE	ISDR	Wed, Apr 5, 2023	21.21	21.21	20.60	20.82
2575	NYSE	ISDR	Tue, Apr 4, 2023	20.90	20.95	20.89	20.89
2574	NYSE	ISDR	Mon, Apr 3, 2023	21.17	21.17	21.05	21.05
2573	NYSE	ISDR	Fri, Mar 31, 2023	21.35	21.35	20.80	21.03
2572	NYSE	ISDR	Thu, Mar 30, 2023	21.42	21.42	20.74	21.00
2571	NYSE	ISDR	Wed, Mar 29, 2023	22.47	22.47	21.45	21.51
2570	NYSE	ISDR	Tue, Mar 28, 2023	21.45	21.60	21.45	21.49
2569	NYSE	ISDR	Mon, Mar 27, 2023	21.24	21.62	20.86	21.23
2568	NYSE	ISDR	Fri, Mar 24, 2023	21.17	21.17	20.92	20.96
2567	NYSE	ISDR	Thu, Mar 23, 2023	21.25	21.40	21.02	21.40
2566	NYSE	ISDR	Wed, Mar 22, 2023	21.20	21.25	20.70	21.01
2565	NYSE	ISDR	Tue, Mar 21, 2023	21.21	21.45	20.93	20.93
2564	NYSE	ISDR	Mon, Mar 20, 2023	21.28	21.28	20.42	20.85
2563	NYSE	ISDR	Fri, Mar 17, 2023	21.50	21.78	20.80	21.50
2562	NYSE	ISDR	Thu, Mar 16, 2023	21.89	21.89	20.82	21.44
2561	NYSE	ISDR	Wed, Mar 15, 2023	22.00	22.00	20.71	20.71
2560	NYSE	ISDR	Tue, Mar 14, 2023	22.20	22.79	22.00	22.01
2559	NYSE	ISDR	Mon, Mar 13, 2023	23.03	23.03	22.00	22.00
2558	NYSE	ISDR	Fri, Mar 10, 2023	22.89	23.74	22.63	22.76
2557	NYSE	ISDR	Thu, Mar 9, 2023	23.27	23.50	22.90	23.04
2556	NYSE	ISDR	Wed, Mar 8, 2023	22.85	23.65	22.51	23.19
2555	NYSE	ISDR	Tue, Mar 7, 2023	23.91	23.91	22.52	22.60
2554	NYSE	ISDR	Mon, Mar 6, 2023	25.63	25.63	22.60	23.10
2553	NYSE	ISDR	Fri, Mar 3, 2023	25.98	26.22	25.95	26.00
2552	NYSE	ISDR	Thu, Mar 2, 2023	25.45	26.09	25.33	25.97
2551	NYSE	ISDR	Wed, Mar 1, 2023	26.56	26.82	25.65	25.65
2550	NYSE	ISDR	Tue, Feb 28, 2023	25.32	26.25	25.04	26.09
2549	NYSE	ISDR	Mon, Feb 27, 2023	25.60	26.31	25.26	25.31
2548	NYSE	ISDR	Fri, Feb 24, 2023	26.00	26.36	25.73	26.01
2547	NYSE	ISDR	Thu, Feb 23, 2023	27.05	27.19	26.32	26.49
2546	NYSE	ISDR	Wed, Feb 22, 2023	26.59	27.54	26.57	27.06
2545	NYSE	ISDR	Tue, Feb 21, 2023	26.93	27.22	26.40	26.56
2544	NYSE	ISDR	Fri, Feb 17, 2023	27.20	27.48	26.81	27.10
2543	NYSE	ISDR	Thu, Feb 16, 2023	27.99	27.99	27.51	27.55
2542	NYSE	ISDR	Wed, Feb 15, 2023	28.18	28.34	28.01	28.14
2541	NYSE	ISDR	Tue, Feb 14, 2023	28.50	28.54	28.12	28.50
2540	NYSE	ISDR	Mon, Feb 13, 2023	28.46	28.66	27.97	28.50
2539	NYSE	ISDR	Fri, Feb 10, 2023	27.97	28.27	27.75	27.75
2538	NYSE	ISDR	Thu, Feb 9, 2023	28.45	28.52	27.63	27.63
2537	NYSE	ISDR	Wed, Feb 8, 2023	28.50	28.50	27.84	28.42
2536	NYSE	ISDR	Tue, Feb 7, 2023	28.68	29.00	28.28	28.58
2535	NYSE	ISDR	Mon, Feb 6, 2023	27.55	28.77	27.55	28.71
2534	NYSE	ISDR	Fri, Feb 3, 2023	28.14	28.81	27.50	27.50
2533	NYSE	ISDR	Thu, Feb 2, 2023	29.00	29.20	28.27	28.39
2532	NYSE	ISDR	Wed, Feb 1, 2023	27.92	28.75	27.75	28.24
2531	NYSE	ISDR	Tue, Jan 31, 2023	25.68	27.90	25.68	27.71
2530	NYSE	ISDR	Mon, Jan 30, 2023	25.95	26.28	25.40	25.91
2529	NYSE	ISDR	Fri, Jan 27, 2023	26.27	26.37	26.26	26.27
2528	NYSE	ISDR	Thu, Jan 26, 2023	26.23	26.23	25.96	25.96
2527	NYSE	ISDR	Wed, Jan 25, 2023	26.25	26.28	26.23	26.23
2526	NYSE	ISDR	Tue, Jan 24, 2023	26.43	26.45	26.00	26.40
2525	NYSE	ISDR	Mon, Jan 23, 2023	26.62	26.90	26.28	26.68
2524	NYSE	ISDR	Fri, Jan 20, 2023	27.49	27.49	27.01	27.01
2523	NYSE	ISDR	Thu, Jan 19, 2023	27.30	27.99	27.20	27.99
2522	NYSE	ISDR	Wed, Jan 18, 2023	27.61	27.61	27.25	27.40
2521	NYSE	ISDR	Tue, Jan 17, 2023	27.12	27.69	26.89	27.38
2520	NYSE	ISDR	Fri, Jan 13, 2023	26.76	27.39	26.76	27.39
2519	NYSE	ISDR	Thu, Jan 12, 2023	27.08	27.08	26.81	27.00
2518	NYSE	ISDR	Wed, Jan 11, 2023	26.84	26.84	26.70	26.71
2517	NYSE	ISDR	Tue, Jan 10, 2023	26.56	27.63	26.56	26.75
2516	NYSE	ISDR	Mon, Jan 9, 2023	27.44	27.44	26.70	26.70
2515	NYSE	ISDR	Fri, Jan 6, 2023	26.90	26.90	26.90	26.90
2514	NYSE	ISDR	Thu, Jan 5, 2023	26.87	26.87	26.87	26.87
2513	NYSE	ISDR	Wed, Jan 4, 2023	28.06	28.06	26.32	26.70
2512	NYSE	ISDR	Tue, Jan 3, 2023	25.14	26.98	25.14	26.98
2511	NYSE	ISDR	Fri, Dec 30, 2022	24.97	25.04	24.53	25.04
2510	NYSE	ISDR	Thu, Dec 29, 2022	25.50	25.77	24.60	25.13
2509	NYSE	ISDR	Wed, Dec 28, 2022	25.10	25.51	24.86	24.86
2508	NYSE	ISDR	Tue, Dec 27, 2022	25.10	25.51	24.63	25.51
2507	NYSE	ISDR	Fri, Dec 23, 2022	23.72	25.19	23.72	25.00
2506	NYSE	ISDR	Thu, Dec 22, 2022	25.75	25.75	24.16	24.45
2505	NYSE	ISDR	Wed, Dec 21, 2022	26.31	28.00	25.65	25.66
2504	NYSE	ISDR	Tue, Dec 20, 2022	25.77	27.60	25.70	26.12
2503	NYSE	ISDR	Mon, Dec 19, 2022	25.41	25.95	25.41	25.51
2502	NYSE	ISDR	Fri, Dec 16, 2022	25.55	25.92	25.12	25.12
2501	NYSE	ISDR	Thu, Dec 15, 2022	25.20	26.67	25.20	25.39
2500	NYSE	ISDR	Wed, Dec 14, 2022	26.10	26.27	25.51	25.51
2499	NYSE	ISDR	Tue, Dec 13, 2022	26.20	26.65	25.74	26.40
2498	NYSE	ISDR	Mon, Dec 12, 2022	25.99	26.00	25.05	25.51
2497	NYSE	ISDR	Fri, Dec 9, 2022	26.23	26.82	26.23	26.82
2496	NYSE	ISDR	Thu, Dec 8, 2022	27.40	27.40	26.51	26.53
2495	NYSE	ISDR	Wed, Dec 7, 2022	26.40	26.77	25.92	26.77
2494	NYSE	ISDR	Tue, Dec 6, 2022	26.78	26.78	26.17	26.21
2493	NYSE	ISDR	Mon, Dec 5, 2022	27.71	27.71	26.63	27.01
2492	NYSE	ISDR	Fri, Dec 2, 2022	26.76	27.83	26.72	27.83
2491	NYSE	ISDR	Thu, Dec 1, 2022	26.50	28.00	26.00	26.79
2490	NYSE	ISDR	Wed, Nov 30, 2022	26.46	26.74	26.46	26.74
2489	NYSE	ISDR	Tue, Nov 29, 2022	26.10	27.00	25.55	26.31
2488	NYSE	ISDR	Mon, Nov 28, 2022	27.60	27.60	26.50	26.50
2487	NYSE	ISDR	Fri, Nov 25, 2022	27.16	28.10	27.15	27.50
2486	NYSE	ISDR	Wed, Nov 23, 2022	25.55	27.00	25.55	27.00
2485	NYSE	ISDR	Tue, Nov 22, 2022	25.42	26.05	25.42	25.51
2484	NYSE	ISDR	Mon, Nov 21, 2022	26.10	26.10	25.51	25.70
2483	NYSE	ISDR	Fri, Nov 18, 2022	24.84	25.93	24.84	25.50
2482	NYSE	ISDR	Thu, Nov 17, 2022	25.57	25.57	25.09	25.31
2481	NYSE	ISDR	Wed, Nov 16, 2022	24.76	25.72	24.76	25.61
2480	NYSE	ISDR	Tue, Nov 15, 2022	25.31	25.54	24.35	25.05
2479	NYSE	ISDR	Mon, Nov 14, 2022	26.14	26.14	24.47	25.30
2478	NYSE	ISDR	Fri, Nov 11, 2022	26.50	26.50	25.36	25.87
2477	NYSE	ISDR	Thu, Nov 10, 2022	27.00	27.87	26.51	26.51
2476	NYSE	ISDR	Wed, Nov 9, 2022	26.60	27.08	25.64	27.07
2475	NYSE	ISDR	Tue, Nov 8, 2022	25.21	27.24	25.18	26.66
2474	NYSE	ISDR	Mon, Nov 7, 2022	24.47	25.00	22.03	24.97
2473	NYSE	ISDR	Fri, Nov 4, 2022	25.06	28.52	23.66	25.23
2472	NYSE	ISDR	Thu, Nov 3, 2022	21.29	22.25	21.29	22.25
2471	NYSE	ISDR	Wed, Nov 2, 2022	21.90	22.80	21.67	22.46
2470	NYSE	ISDR	Tue, Nov 1, 2022	21.82	21.93	20.91	21.61
2469	NYSE	ISDR	Mon, Oct 31, 2022	21.40	22.74	21.13	21.13
2468	NYSE	ISDR	Fri, Oct 28, 2022	20.76	22.60	20.76	22.24
2467	NYSE	ISDR	Thu, Oct 27, 2022	20.71	21.70	20.50	21.13
2466	NYSE	ISDR	Wed, Oct 26, 2022	20.28	21.43	20.28	21.00
2465	NYSE	ISDR	Tue, Oct 25, 2022	20.12	20.50	20.12	20.17
2464	NYSE	ISDR	Mon, Oct 24, 2022	20.24	20.24	20.24	20.24
2463	NYSE	ISDR	Fri, Oct 21, 2022	20.15	20.24	19.89	20.13
2462	NYSE	ISDR	Thu, Oct 20, 2022	19.91	20.08	19.79	19.79
2461	NYSE	ISDR	Wed, Oct 19, 2022	19.94	20.26	19.83	20.10
2460	NYSE	ISDR	Tue, Oct 18, 2022	19.99	20.14	19.98	20.00
2459	NYSE	ISDR	Mon, Oct 17, 2022	19.73	20.15	19.70	19.73
2458	NYSE	ISDR	Fri, Oct 14, 2022	20.00	20.38	19.56	20.38
2457	NYSE	ISDR	Thu, Oct 13, 2022	19.69	19.90	19.69	19.90
2456	NYSE	ISDR	Wed, Oct 12, 2022	20.00	20.21	19.80	19.82
2455	NYSE	ISDR	Tue, Oct 11, 2022	20.11	20.21	19.88	19.94
2454	NYSE	ISDR	Mon, Oct 10, 2022	20.19	20.20	19.90	20.05
2453	NYSE	ISDR	Fri, Oct 7, 2022	20.00	20.00	19.71	19.93
2452	NYSE	ISDR	Thu, Oct 6, 2022	19.85	20.29	19.53	20.10
2451	NYSE	ISDR	Wed, Oct 5, 2022	20.05	20.60	19.42	19.96
2450	NYSE	ISDR	Tue, Oct 4, 2022	20.90	21.15	20.14	20.14
2449	NYSE	ISDR	Mon, Oct 3, 2022	20.30	20.98	20.30	20.30
2448	NYSE	ISDR	Fri, Sep 30, 2022	20.30	21.14	19.71	20.30
2447	NYSE	ISDR	Thu, Sep 29, 2022	20.37	20.38	19.73	20.18
2446	NYSE	ISDR	Wed, Sep 28, 2022	19.75	22.40	19.75	19.85
2445	NYSE	ISDR	Tue, Sep 27, 2022	20.70	21.15	19.69	19.69
2444	NYSE	ISDR	Mon, Sep 26, 2022	19.60	20.19	19.60	20.19
2443	NYSE	ISDR	Fri, Sep 23, 2022	20.52	20.58	19.51	19.57
2442	NYSE	ISDR	Thu, Sep 22, 2022	20.10	20.59	19.20	20.25
2441	NYSE	ISDR	Wed, Sep 21, 2022	20.15	20.99	20.00	20.00
2440	NYSE	ISDR	Tue, Sep 20, 2022	21.30	21.30	19.75	20.39
2439	NYSE	ISDR	Mon, Sep 19, 2022	19.80	21.99	19.80	20.80
2438	NYSE	ISDR	Fri, Sep 16, 2022	20.15	20.15	18.90	19.69
2437	NYSE	ISDR	Thu, Sep 15, 2022	20.94	20.98	19.38	20.05
2436	NYSE	ISDR	Wed, Sep 14, 2022	20.20	20.49	19.00	19.00
2435	NYSE	ISDR	Tue, Sep 13, 2022	20.28	20.28	18.88	18.90
2434	NYSE	ISDR	Mon, Sep 12, 2022	20.60	20.60	19.60	19.60
2433	NYSE	ISDR	Fri, Sep 9, 2022	20.69	21.45	20.55	20.55
2432	NYSE	ISDR	Thu, Sep 8, 2022	20.64	20.90	19.38	19.99
2431	NYSE	ISDR	Wed, Sep 7, 2022	20.29	20.76	20.29	20.57
2430	NYSE	ISDR	Tue, Sep 6, 2022	20.36	21.29	20.35	20.85
2429	NYSE	ISDR	Fri, Sep 2, 2022	20.59	20.87	20.59	20.87
2428	NYSE	ISDR	Thu, Sep 1, 2022	22.90	22.90	22.90	22.90
2427	NYSE	ISDR	Wed, Aug 31, 2022	24.37	24.37	23.19	23.19
2426	NYSE	ISDR	Tue, Aug 30, 2022	24.12	24.13	23.30	23.87
2425	NYSE	ISDR	Mon, Aug 29, 2022	24.01	25.08	23.60	24.21
2424	NYSE	ISDR	Fri, Aug 26, 2022	25.05	25.05	23.81	24.60
2423	NYSE	ISDR	Thu, Aug 25, 2022	23.86	24.67	23.54	24.50
2422	NYSE	ISDR	Wed, Aug 24, 2022	22.45	23.75	21.78	23.40
2421	NYSE	ISDR	Tue, Aug 23, 2022	21.37	22.21	20.98	22.21
2420	NYSE	ISDR	Mon, Aug 22, 2022	22.42	22.42	21.23	21.23
2419	NYSE	ISDR	Fri, Aug 19, 2022	22.22	22.50	22.22	22.50
2418	NYSE	ISDR	Thu, Aug 18, 2022	22.49	22.49	22.34	22.46
2417	NYSE	ISDR	Wed, Aug 17, 2022	22.92	22.92	22.50	22.50
2416	NYSE	ISDR	Tue, Aug 16, 2022	23.00	23.00	22.30	22.96
2415	NYSE	ISDR	Mon, Aug 15, 2022	23.09	23.35	22.32	22.80
2414	NYSE	ISDR	Fri, Aug 12, 2022	22.76	22.92	22.22	22.84
2413	NYSE	ISDR	Thu, Aug 11, 2022	23.45	23.45	22.36	23.04
2412	NYSE	ISDR	Wed, Aug 10, 2022	23.41	23.56	23.21	23.56
2411	NYSE	ISDR	Tue, Aug 9, 2022	23.75	23.87	23.01	23.21
2410	NYSE	ISDR	Mon, Aug 8, 2022	24.30	24.30	23.24	23.78
2409	NYSE	ISDR	Fri, Aug 5, 2022	24.69	24.99	23.35	24.00
2408	NYSE	ISDR	Thu, Aug 4, 2022	24.50	24.50	23.99	23.99
2407	NYSE	ISDR	Wed, Aug 3, 2022	24.81	24.81	24.00	24.30
2406	NYSE	ISDR	Tue, Aug 2, 2022	24.80	24.80	24.32	24.47
2405	NYSE	ISDR	Mon, Aug 1, 2022	24.98	25.20	24.33	24.50
2404	NYSE	ISDR	Fri, Jul 29, 2022	25.35	25.43	24.77	24.99
2403	NYSE	ISDR	Thu, Jul 28, 2022	24.33	25.67	24.33	25.43
2402	NYSE	ISDR	Wed, Jul 27, 2022	25.44	25.44	25.05	25.41
2401	NYSE	ISDR	Tue, Jul 26, 2022	25.46	25.52	25.12	25.12
2400	NYSE	ISDR	Mon, Jul 25, 2022	25.38	25.54	25.36	25.54
2399	NYSE	ISDR	Fri, Jul 22, 2022	24.85	25.51	24.85	25.28
2398	NYSE	ISDR	Thu, Jul 21, 2022	24.91	25.26	24.81	24.95
2397	NYSE	ISDR	Wed, Jul 20, 2022	24.69	25.35	24.69	25.00
2396	NYSE	ISDR	Tue, Jul 19, 2022	24.75	25.28	24.38	25.28
2395	NYSE	ISDR	Mon, Jul 18, 2022	25.40	25.93	23.64	24.04
2394	NYSE	ISDR	Fri, Jul 15, 2022	24.60	25.90	24.60	25.26
2393	NYSE	ISDR	Thu, Jul 14, 2022	23.43	24.58	23.22	24.00
2392	NYSE	ISDR	Wed, Jul 13, 2022	23.82	24.60	23.12	23.58
2391	NYSE	ISDR	Tue, Jul 12, 2022	25.60	25.65	24.37	24.59
2390	NYSE	ISDR	Mon, Jul 11, 2022	25.85	25.98	25.02	25.25
2389	NYSE	ISDR	Fri, Jul 8, 2022	25.80	26.16	25.43	26.16
2388	NYSE	ISDR	Wed, Jul 6, 2022	25.95	26.30	25.95	26.30
2387	NYSE	ISDR	Tue, Jul 5, 2022	24.99	26.37	24.99	26.02
2386	NYSE	ISDR	Fri, Jul 1, 2022	25.40	25.40	24.21	24.99
2385	NYSE	ISDR	Thu, Jun 30, 2022	24.35	25.49	23.58	25.46
2384	NYSE	ISDR	Wed, Jun 29, 2022	21.64	25.10	21.64	24.83
2383	NYSE	ISDR	Tue, Jun 28, 2022	22.63	24.22	22.63	24.22
2382	NYSE	ISDR	Mon, Jun 27, 2022	23.65	24.00	23.07	23.10
2381	NYSE	ISDR	Fri, Jun 24, 2022	22.35	24.94	22.35	23.67
2380	NYSE	ISDR	Thu, Jun 23, 2022	20.40	22.26	20.20	22.25
2379	NYSE	ISDR	Wed, Jun 22, 2022	19.60	21.64	19.20	20.92
2378	NYSE	ISDR	Tue, Jun 21, 2022	21.40	23.75	19.21	19.67
2377	NYSE	ISDR	Fri, Jun 17, 2022	23.40	24.77	20.59	21.28
2376	NYSE	ISDR	Thu, Jun 16, 2022	24.25	25.59	22.90	23.30
2375	NYSE	ISDR	Wed, Jun 15, 2022	24.62	25.44	23.49	23.73
2374	NYSE	ISDR	Tue, Jun 14, 2022	25.17	25.86	24.25	25.00
2373	NYSE	ISDR	Mon, Jun 13, 2022	24.57	25.46	23.84	24.99
2372	NYSE	ISDR	Fri, Jun 10, 2022	23.95	25.40	23.30	25.40
2371	NYSE	ISDR	Thu, Jun 9, 2022	26.49	26.49	24.60	24.60
2370	NYSE	ISDR	Wed, Jun 8, 2022	25.46	27.20	25.46	26.92
2369	NYSE	ISDR	Tue, Jun 7, 2022	24.89	26.54	24.89	26.00
2368	NYSE	ISDR	Mon, Jun 6, 2022	24.28	25.71	24.17	25.30
2367	NYSE	ISDR	Fri, Jun 3, 2022	24.20	24.74	23.54	23.54
2366	NYSE	ISDR	Thu, Jun 2, 2022	23.84	24.39	23.53	23.95
2365	NYSE	ISDR	Wed, Jun 1, 2022	23.80	24.17	23.45	23.74
2364	NYSE	ISDR	Tue, May 31, 2022	23.94	23.97	23.55	23.55
2363	NYSE	ISDR	Fri, May 27, 2022	23.07	23.59	23.07	23.59
2362	NYSE	ISDR	Thu, May 26, 2022	23.31	23.60	22.71	22.71
2361	NYSE	ISDR	Wed, May 25, 2022	22.37	23.49	22.37	22.88
2360	NYSE	ISDR	Tue, May 24, 2022	23.09	24.22	22.40	22.40
2359	NYSE	ISDR	Mon, May 23, 2022	23.95	23.95	22.82	22.82
2358	NYSE	ISDR	Fri, May 20, 2022	21.20	23.15	21.20	22.55
2357	NYSE	ISDR	Thu, May 19, 2022	22.25	24.61	20.59	21.01
2356	NYSE	ISDR	Wed, May 18, 2022	21.38	22.90	20.89	22.85
2355	NYSE	ISDR	Tue, May 17, 2022	21.96	22.80	21.29	21.50
2354	NYSE	ISDR	Mon, May 16, 2022	19.40	22.61	19.40	21.78
2353	NYSE	ISDR	Fri, May 13, 2022	18.56	21.19	18.56	20.25
2352	NYSE	ISDR	Thu, May 12, 2022	19.97	21.71	19.48	19.51
2351	NYSE	ISDR	Wed, May 11, 2022	18.21	21.61	18.21	20.43
2350	NYSE	ISDR	Tue, May 10, 2022	23.12	23.55	19.15	20.10
2349	NYSE	ISDR	Mon, May 9, 2022	24.02	24.02	22.70	23.00
2348	NYSE	ISDR	Fri, May 6, 2022	25.89	25.94	24.47	24.76
2347	NYSE	ISDR	Thu, May 5, 2022	24.61	24.61	23.23	24.14
2346	NYSE	ISDR	Wed, May 4, 2022	24.98	24.98	24.05	24.50
2345	NYSE	ISDR	Tue, May 3, 2022	23.46	25.48	23.46	24.20
2344	NYSE	ISDR	Mon, May 2, 2022	22.11	25.40	22.11	23.84
2343	NYSE	ISDR	Fri, Apr 29, 2022	25.50	25.50	23.11	23.87
2342	NYSE	ISDR	Thu, Apr 28, 2022	26.10	26.10	26.10	26.10
2341	NYSE	ISDR	Wed, Apr 27, 2022	26.06	26.82	24.91	24.91
2340	NYSE	ISDR	Tue, Apr 26, 2022	26.37	26.51	25.71	26.03
2339	NYSE	ISDR	Mon, Apr 25, 2022	26.35	26.91	26.35	26.71
2338	NYSE	ISDR	Fri, Apr 22, 2022	27.07	27.07	26.10	26.34
2337	NYSE	ISDR	Thu, Apr 21, 2022	27.99	27.99	27.90	27.90
2336	NYSE	ISDR	Wed, Apr 20, 2022	28.27	28.27	27.72	28.01
2335	NYSE	ISDR	Tue, Apr 19, 2022	28.19	28.65	27.89	27.89
2334	NYSE	ISDR	Mon, Apr 18, 2022	28.16	28.70	28.13	28.13
2333	NYSE	ISDR	Thu, Apr 14, 2022	28.10	28.93	28.10	28.16
2332	NYSE	ISDR	Wed, Apr 13, 2022	28.41	28.79	28.13	28.26
2331	NYSE	ISDR	Tue, Apr 12, 2022	29.27	29.42	28.14	28.74
2330	NYSE	ISDR	Mon, Apr 11, 2022	29.26	29.50	28.56	28.98
2329	NYSE	ISDR	Fri, Apr 8, 2022	29.75	29.80	29.66	29.66
2328	NYSE	ISDR	Thu, Apr 7, 2022	29.32	29.99	28.97	29.54
2327	NYSE	ISDR	Wed, Apr 6, 2022	29.72	29.72	29.02	29.03
2326	NYSE	ISDR	Tue, Apr 5, 2022	29.94	29.94	29.56	29.78
2325	NYSE	ISDR	Mon, Apr 4, 2022	30.25	30.25	29.62	30.00
2324	NYSE	ISDR	Fri, Apr 1, 2022	29.65	30.00	29.61	29.61
2323	NYSE	ISDR	Thu, Mar 31, 2022	29.95	29.95	29.55	29.73
2322	NYSE	ISDR	Wed, Mar 30, 2022	29.77	30.20	29.77	29.98
2321	NYSE	ISDR	Tue, Mar 29, 2022	29.67	30.20	29.26	29.26
2320	NYSE	ISDR	Mon, Mar 28, 2022	29.57	29.57	29.21	29.50
2319	NYSE	ISDR	Fri, Mar 25, 2022	28.81	29.85	28.81	29.15
2318	NYSE	ISDR	Thu, Mar 24, 2022	28.83	29.40	28.53	28.53
2317	NYSE	ISDR	Wed, Mar 23, 2022	29.00	29.06	29.00	29.06
2316	NYSE	ISDR	Tue, Mar 22, 2022	27.79	28.70	27.79	28.70
2315	NYSE	ISDR	Mon, Mar 21, 2022	28.00	28.68	27.70	28.60
2314	NYSE	ISDR	Fri, Mar 18, 2022	26.75	27.69	26.50	27.69
2313	NYSE	ISDR	Thu, Mar 17, 2022	27.71	27.71	26.99	26.99
2312	NYSE	ISDR	Wed, Mar 16, 2022	27.65	27.71	27.25	27.26
2311	NYSE	ISDR	Tue, Mar 15, 2022	27.50	27.76	27.16	27.22
2310	NYSE	ISDR	Mon, Mar 14, 2022	28.00	28.26	27.25	27.25
2309	NYSE	ISDR	Fri, Mar 11, 2022	28.13	28.20	27.64	27.90
2308	NYSE	ISDR	Thu, Mar 10, 2022	27.53	27.81	27.47	27.54
2307	NYSE	ISDR	Wed, Mar 9, 2022	27.35	30.02	27.35	27.98
2306	NYSE	ISDR	Tue, Mar 8, 2022	28.27	28.32	26.89	26.89
2305	NYSE	ISDR	Mon, Mar 7, 2022	29.16	29.80	27.47	27.47
2304	NYSE	ISDR	Fri, Mar 4, 2022	29.25	29.25	27.39	28.40
2303	NYSE	ISDR	Thu, Mar 3, 2022	28.63	29.68	27.14	27.14
2302	NYSE	ISDR	Wed, Mar 2, 2022	27.41	27.41	27.41	27.41
2301	NYSE	ISDR	Tue, Mar 1, 2022	28.86	28.86	27.26	27.30
2300	NYSE	ISDR	Mon, Feb 28, 2022	26.90	28.73	26.90	28.24
2299	NYSE	ISDR	Fri, Feb 25, 2022	26.39	26.74	26.38	26.67
2298	NYSE	ISDR	Thu, Feb 24, 2022	25.57	25.57	25.57	25.57
2297	NYSE	ISDR	Wed, Feb 23, 2022	26.00	26.44	26.00	26.44
2296	NYSE	ISDR	Tue, Feb 22, 2022	26.05	26.23	25.58	26.20
2295	NYSE	ISDR	Fri, Feb 18, 2022	26.29	26.50	25.87	26.47
2294	NYSE	ISDR	Thu, Feb 17, 2022	25.75	27.00	25.75	26.80
2293	NYSE	ISDR	Wed, Feb 16, 2022	26.52	26.80	25.87	26.50
2292	NYSE	ISDR	Tue, Feb 15, 2022	26.20	26.85	26.20	26.80
2291	NYSE	ISDR	Mon, Feb 14, 2022	27.08	27.08	25.91	25.91
2290	NYSE	ISDR	Fri, Feb 11, 2022	26.00	27.25	26.00	27.11
2289	NYSE	ISDR	Thu, Feb 10, 2022	26.25	26.80	25.91	26.80
2288	NYSE	ISDR	Wed, Feb 9, 2022	26.71	27.07	26.60	26.84
2287	NYSE	ISDR	Tue, Feb 8, 2022	26.70	26.71	26.19	26.60
2286	NYSE	ISDR	Mon, Feb 7, 2022	25.88	26.66	25.50	26.23
2285	NYSE	ISDR	Fri, Feb 4, 2022	28.37	28.37	25.00	25.61
2284	NYSE	ISDR	Thu, Feb 3, 2022	29.19	29.19	28.27	28.60
2283	NYSE	ISDR	Wed, Feb 2, 2022	30.35	30.35	29.57	29.63
2282	NYSE	ISDR	Tue, Feb 1, 2022	30.85	30.92	30.10	30.39
2281	NYSE	ISDR	Mon, Jan 31, 2022	30.64	31.63	30.34	31.42
2280	NYSE	ISDR	Fri, Jan 28, 2022	30.10	30.56	28.92	30.20
2279	NYSE	ISDR	Thu, Jan 27, 2022	27.49	31.00	27.49	30.50
2278	NYSE	ISDR	Wed, Jan 26, 2022	26.43	28.48	26.43	27.50
2277	NYSE	ISDR	Tue, Jan 25, 2022	26.00	26.43	26.00	26.30
2276	NYSE	ISDR	Mon, Jan 24, 2022	24.83	26.09	24.35	26.00
2275	NYSE	ISDR	Fri, Jan 21, 2022	25.36	26.79	24.19	25.46
2274	NYSE	ISDR	Thu, Jan 20, 2022	27.26	27.26	25.60	25.75
2273	NYSE	ISDR	Wed, Jan 19, 2022	28.09	28.10	27.54	27.57
2272	NYSE	ISDR	Tue, Jan 18, 2022	28.39	28.39	27.49	27.71
2271	NYSE	ISDR	Fri, Jan 14, 2022	28.40	28.40	28.37	28.37
2270	NYSE	ISDR	Thu, Jan 13, 2022	28.35	28.48	27.95	28.48
2269	NYSE	ISDR	Wed, Jan 12, 2022	28.35	28.92	28.35	28.81
2268	NYSE	ISDR	Tue, Jan 11, 2022	28.29	28.70	28.10	28.31
2267	NYSE	ISDR	Mon, Jan 10, 2022	28.60	28.63	28.27	28.49
2266	NYSE	ISDR	Fri, Jan 7, 2022	30.15	30.15	29.11	29.11
2265	NYSE	ISDR	Thu, Jan 6, 2022	30.13	30.13	29.71	29.99
2264	NYSE	ISDR	Wed, Jan 5, 2022	31.40	31.55	29.94	29.94
2263	NYSE	ISDR	Tue, Jan 4, 2022	31.70	32.17	31.30	31.30
2262	NYSE	ISDR	Mon, Jan 3, 2022	29.76	33.06	29.76	31.30
2261	NYSE	ISDR	Fri, Dec 31, 2021	31.07	31.07	29.45	29.45
2260	NYSE	ISDR	Thu, Dec 30, 2021	30.39	31.23	29.60	29.79
2259	NYSE	ISDR	Wed, Dec 29, 2021	31.05	31.05	30.00	30.00
2258	NYSE	ISDR	Tue, Dec 28, 2021	30.57	32.00	30.33	31.00
2257	NYSE	ISDR	Mon, Dec 27, 2021	31.00	31.43	30.08	31.00
2256	NYSE	ISDR	Thu, Dec 23, 2021	31.00	31.00	30.35	30.45
2255	NYSE	ISDR	Wed, Dec 22, 2021	31.00	31.00	30.01	30.25
2254	NYSE	ISDR	Tue, Dec 21, 2021	30.99	31.00	30.42	30.65
2253	NYSE	ISDR	Mon, Dec 20, 2021	30.36	30.75	30.36	30.41
2252	NYSE	ISDR	Fri, Dec 17, 2021	30.69	30.69	30.16	30.16
2251	NYSE	ISDR	Thu, Dec 16, 2021	29.31	30.97	29.31	30.66
2250	NYSE	ISDR	Wed, Dec 15, 2021	30.95	31.67	29.72	29.72
2249	NYSE	ISDR	Tue, Dec 14, 2021	30.26	31.09	30.05	31.09
2248	NYSE	ISDR	Mon, Dec 13, 2021	31.20	31.20	30.10	30.40
2247	NYSE	ISDR	Fri, Dec 10, 2021	30.95	31.34	30.66	30.80
2246	NYSE	ISDR	Thu, Dec 9, 2021	31.35	31.51	30.54	30.74
2245	NYSE	ISDR	Wed, Dec 8, 2021	31.22	31.39	30.82	31.32
2244	NYSE	ISDR	Tue, Dec 7, 2021	30.31	31.08	29.48	30.65
2243	NYSE	ISDR	Mon, Dec 6, 2021	29.40	29.75	29.01	29.75
2242	NYSE	ISDR	Fri, Dec 3, 2021	30.31	30.31	29.29	29.39
2241	NYSE	ISDR	Thu, Dec 2, 2021	31.42	31.42	30.27	30.27
2240	NYSE	ISDR	Wed, Dec 1, 2021	31.01	32.06	30.50	30.89
2239	NYSE	ISDR	Tue, Nov 30, 2021	31.85	32.87	30.55	30.55
2238	NYSE	ISDR	Mon, Nov 29, 2021	31.95	32.46	31.50	31.56
2237	NYSE	ISDR	Fri, Nov 26, 2021	31.80	32.45	30.31	31.40
2236	NYSE	ISDR	Wed, Nov 24, 2021	31.37	32.50	30.05	32.27
2235	NYSE	ISDR	Tue, Nov 23, 2021	31.05	31.05	30.10	30.31
2234	NYSE	ISDR	Mon, Nov 22, 2021	31.20	31.98	30.49	31.14
2233	NYSE	ISDR	Fri, Nov 19, 2021	29.25	31.00	29.25	30.10
2232	NYSE	ISDR	Thu, Nov 18, 2021	28.10	29.20	28.02	29.20
2231	NYSE	ISDR	Wed, Nov 17, 2021	25.00	29.38	24.95	27.50
2230	NYSE	ISDR	Tue, Nov 16, 2021	25.04	25.55	24.96	24.96
2229	NYSE	ISDR	Mon, Nov 15, 2021	25.50	26.02	24.99	25.25
2228	NYSE	ISDR	Fri, Nov 12, 2021	24.98	25.00	24.90	25.00
2227	NYSE	ISDR	Thu, Nov 11, 2021	24.81	25.00	24.61	24.99
2226	NYSE	ISDR	Wed, Nov 10, 2021	25.10	25.30	24.30	24.63
2225	NYSE	ISDR	Tue, Nov 9, 2021	25.92	26.00	25.02	25.10
2224	NYSE	ISDR	Mon, Nov 8, 2021	25.74	26.37	24.54	26.00
2223	NYSE	ISDR	Fri, Nov 5, 2021	26.10	26.27	25.20	26.10
2222	NYSE	ISDR	Thu, Nov 4, 2021	25.75	26.66	25.75	26.40
2221	NYSE	ISDR	Wed, Nov 3, 2021	26.16	26.16	25.12	26.15
2220	NYSE	ISDR	Tue, Nov 2, 2021	25.08	26.00	25.02	25.96
2219	NYSE	ISDR	Mon, Nov 1, 2021	25.50	26.06	25.02	25.90
2218	NYSE	ISDR	Fri, Oct 29, 2021	25.71	26.31	25.47	25.47
2217	NYSE	ISDR	Thu, Oct 28, 2021	25.99	26.00	25.92	25.92
2216	NYSE	ISDR	Wed, Oct 27, 2021	25.69	26.22	25.69	26.22
2215	NYSE	ISDR	Tue, Oct 26, 2021	26.31	26.31	26.20	26.24
2214	NYSE	ISDR	Mon, Oct 25, 2021	26.39	26.61	26.00	26.00
2213	NYSE	ISDR	Fri, Oct 22, 2021	25.90	26.00	25.75	26.00
2212	NYSE	ISDR	Thu, Oct 21, 2021	25.86	26.02	25.51	26.02
2211	NYSE	ISDR	Wed, Oct 20, 2021	26.40	26.40	26.01	26.25
2210	NYSE	ISDR	Tue, Oct 19, 2021	26.02	26.50	25.64	26.48
2209	NYSE	ISDR	Mon, Oct 18, 2021	26.01	26.45	26.00	26.45
2208	NYSE	ISDR	Fri, Oct 15, 2021	26.10	26.70	25.61	26.70
2207	NYSE	ISDR	Thu, Oct 14, 2021	26.70	26.70	26.04	26.10
2206	NYSE	ISDR	Wed, Oct 13, 2021	26.04	26.66	26.04	26.61
2205	NYSE	ISDR	Tue, Oct 12, 2021	26.05	27.19	26.05	26.90
2204	NYSE	ISDR	Mon, Oct 11, 2021	25.80	26.08	25.80	26.08
2203	NYSE	ISDR	Fri, Oct 8, 2021	25.42	25.93	25.31	25.78
2202	NYSE	ISDR	Thu, Oct 7, 2021	25.88	26.21	25.82	25.82
2201	NYSE	ISDR	Wed, Oct 6, 2021	25.19	25.51	25.19	25.51
2200	NYSE	ISDR	Tue, Oct 5, 2021	26.00	26.03	26.00	26.00
2199	NYSE	ISDR	Mon, Oct 4, 2021	26.20	26.35	25.21	25.21
2198	NYSE	ISDR	Fri, Oct 1, 2021	26.15	26.80	25.77	26.00
2197	NYSE	ISDR	Thu, Sep 30, 2021	26.11	26.19	25.75	26.15
2196	NYSE	ISDR	Wed, Sep 29, 2021	25.65	26.44	25.65	26.37
2195	NYSE	ISDR	Tue, Sep 28, 2021	26.03	26.50	25.44	26.10
2194	NYSE	ISDR	Mon, Sep 27, 2021	25.18	26.50	25.18	26.03
2193	NYSE	ISDR	Fri, Sep 24, 2021	26.57	26.57	25.26	25.65
2192	NYSE	ISDR	Thu, Sep 23, 2021	26.20	27.00	26.20	26.91
2191	NYSE	ISDR	Wed, Sep 22, 2021	25.89	26.65	25.53	26.41
2190	NYSE	ISDR	Tue, Sep 21, 2021	26.05	26.50	25.72	25.90
2189	NYSE	ISDR	Mon, Sep 20, 2021	25.40	26.85	25.00	25.99
2188	NYSE	ISDR	Fri, Sep 17, 2021	26.47	27.17	26.10	27.17
2187	NYSE	ISDR	Thu, Sep 16, 2021	26.95	26.95	26.38	26.38
2186	NYSE	ISDR	Wed, Sep 15, 2021	27.00	27.46	26.50	27.28
2185	NYSE	ISDR	Tue, Sep 14, 2021	27.39	27.97	27.10	27.20
2184	NYSE	ISDR	Mon, Sep 13, 2021	27.78	28.00	27.24	27.25
2183	NYSE	ISDR	Fri, Sep 10, 2021	27.60	28.15	27.60	28.00
2182	NYSE	ISDR	Thu, Sep 9, 2021	27.81	28.08	27.45	27.79
2181	NYSE	ISDR	Wed, Sep 8, 2021	28.09	28.24	27.85	27.86
2180	NYSE	ISDR	Tue, Sep 7, 2021	27.90	28.14	27.02	28.14
2179	NYSE	ISDR	Fri, Sep 3, 2021	26.44	27.50	26.44	27.21
2178	NYSE	ISDR	Thu, Sep 2, 2021	26.18	26.70	26.01	26.44
2177	NYSE	ISDR	Wed, Sep 1, 2021	25.74	26.33	25.74	25.91
2176	NYSE	ISDR	Tue, Aug 31, 2021	26.59	26.63	25.85	26.25
2175	NYSE	ISDR	Mon, Aug 30, 2021	26.00	26.25	25.02	25.54
2174	NYSE	ISDR	Fri, Aug 27, 2021	26.99	27.89	26.10	26.10
2173	NYSE	ISDR	Thu, Aug 26, 2021	27.33	27.42	26.61	27.00
2172	NYSE	ISDR	Wed, Aug 25, 2021	27.49	28.08	27.00	27.34
2171	NYSE	ISDR	Tue, Aug 24, 2021	27.43	28.08	27.30	27.52
2170	NYSE	ISDR	Mon, Aug 23, 2021	28.21	28.40	27.57	27.61
2169	NYSE	ISDR	Fri, Aug 20, 2021	28.16	28.21	27.20	27.87
2168	NYSE	ISDR	Thu, Aug 19, 2021	27.48	27.95	27.20	27.81
2167	NYSE	ISDR	Wed, Aug 18, 2021	27.50	27.99	26.90	27.86
2166	NYSE	ISDR	Tue, Aug 17, 2021	27.23	27.84	27.23	27.50
2165	NYSE	ISDR	Mon, Aug 16, 2021	27.98	28.40	27.00	28.39
2164	NYSE	ISDR	Fri, Aug 13, 2021	27.78	29.09	27.25	27.98
2163	NYSE	ISDR	Thu, Aug 12, 2021	28.03	28.60	27.82	27.82
2162	NYSE	ISDR	Wed, Aug 11, 2021	26.25	28.99	25.72	28.60
2161	NYSE	ISDR	Tue, Aug 10, 2021	25.58	26.47	25.50	26.30
2160	NYSE	ISDR	Mon, Aug 9, 2021	27.31	27.64	25.50	25.52
2159	NYSE	ISDR	Fri, Aug 6, 2021	27.00	27.93	26.75	27.65
2158	NYSE	ISDR	Thu, Aug 5, 2021	27.90	27.90	27.55	27.55
2157	NYSE	ISDR	Wed, Aug 4, 2021	27.95	28.42	27.61	27.61
2156	NYSE	ISDR	Tue, Aug 3, 2021	27.82	28.53	27.42	28.48
2155	NYSE	ISDR	Mon, Aug 2, 2021	27.52	27.76	27.17	27.17
2154	NYSE	ISDR	Fri, Jul 30, 2021	27.27	28.19	27.27	27.96
2153	NYSE	ISDR	Thu, Jul 29, 2021	27.48	28.07	26.45	27.68
2152	NYSE	ISDR	Wed, Jul 28, 2021	27.25	27.25	26.65	26.89
2151	NYSE	ISDR	Tue, Jul 27, 2021	27.74	27.74	26.81	27.48
2150	NYSE	ISDR	Mon, Jul 26, 2021	27.23	28.20	25.50	27.39
2149	NYSE	ISDR	Fri, Jul 23, 2021	28.18	28.22	27.79	27.99
2148	NYSE	ISDR	Thu, Jul 22, 2021	28.24	28.75	27.42	28.05
2147	NYSE	ISDR	Wed, Jul 21, 2021	28.15	28.94	27.78	28.22
2146	NYSE	ISDR	Tue, Jul 20, 2021	27.49	28.80	27.14	28.03
2145	NYSE	ISDR	Mon, Jul 19, 2021	25.66	27.42	25.66	26.80
2144	NYSE	ISDR	Fri, Jul 16, 2021	27.65	28.19	27.51	27.53
2143	NYSE	ISDR	Thu, Jul 15, 2021	28.20	28.34	27.54	27.60
2142	NYSE	ISDR	Wed, Jul 14, 2021	28.50	28.79	27.40	28.01
2141	NYSE	ISDR	Tue, Jul 13, 2021	27.75	28.89	27.53	28.58
2140	NYSE	ISDR	Mon, Jul 12, 2021	27.70	28.49	27.13	27.77
2139	NYSE	ISDR	Fri, Jul 9, 2021	25.62	27.00	25.40	26.80
2138	NYSE	ISDR	Thu, Jul 8, 2021	25.00	25.90	24.22	25.56
2137	NYSE	ISDR	Wed, Jul 7, 2021	25.66	26.60	24.86	25.24
2136	NYSE	ISDR	Tue, Jul 6, 2021	26.25	26.36	25.51	25.80
2135	NYSE	ISDR	Fri, Jul 2, 2021	25.70	26.31	25.04	26.25
2134	NYSE	ISDR	Thu, Jul 1, 2021	26.64	27.00	25.26	25.70
2133	NYSE	ISDR	Wed, Jun 30, 2021	27.39	27.44	26.13	27.12
2132	NYSE	ISDR	Tue, Jun 29, 2021	25.50	27.11	25.50	27.10
2131	NYSE	ISDR	Mon, Jun 28, 2021	25.25	25.99	25.25	25.99
2130	NYSE	ISDR	Fri, Jun 25, 2021	25.68	26.60	24.90	24.90
2129	NYSE	ISDR	Thu, Jun 24, 2021	25.80	25.89	25.26	25.63
2128	NYSE	ISDR	Wed, Jun 23, 2021	25.26	25.88	25.00	25.70
2127	NYSE	ISDR	Tue, Jun 22, 2021	25.28	25.55	25.07	25.20
2126	NYSE	ISDR	Mon, Jun 21, 2021	25.45	25.45	25.02	25.07
2125	NYSE	ISDR	Fri, Jun 18, 2021	24.29	25.46	24.29	25.46
2124	NYSE	ISDR	Thu, Jun 17, 2021	25.03	25.13	24.05	24.40
2123	NYSE	ISDR	Wed, Jun 16, 2021	25.55	25.55	24.85	25.03
2122	NYSE	ISDR	Tue, Jun 15, 2021	25.85	25.98	25.43	25.52
2121	NYSE	ISDR	Mon, Jun 14, 2021	26.17	26.17	25.85	25.85
2120	NYSE	ISDR	Fri, Jun 11, 2021	26.34	26.34	25.95	26.24
2119	NYSE	ISDR	Thu, Jun 10, 2021	26.03	26.43	25.98	26.12
2118	NYSE	ISDR	Wed, Jun 9, 2021	26.28	26.50	25.77	26.50
2117	NYSE	ISDR	Tue, Jun 8, 2021	25.85	26.30	25.44	26.01
2116	NYSE	ISDR	Mon, Jun 7, 2021	26.40	26.50	25.62	25.96
2115	NYSE	ISDR	Fri, Jun 4, 2021	25.82	26.30	25.82	26.00
2114	NYSE	ISDR	Thu, Jun 3, 2021	25.34	26.04	25.34	25.88
2113	NYSE	ISDR	Wed, Jun 2, 2021	25.52	26.16	25.41	25.50
2112	NYSE	ISDR	Tue, Jun 1, 2021	25.88	26.69	25.29	25.86
2111	NYSE	ISDR	Fri, May 28, 2021	26.33	26.33	25.64	25.88
2110	NYSE	ISDR	Thu, May 27, 2021	26.15	26.73	25.24	25.63
2109	NYSE	ISDR	Wed, May 26, 2021	25.02	26.62	25.02	26.20
2108	NYSE	ISDR	Tue, May 25, 2021	25.39	26.00	25.01	25.02
2107	NYSE	ISDR	Mon, May 24, 2021	26.44	26.44	25.39	25.84
2106	NYSE	ISDR	Fri, May 21, 2021	26.58	28.18	26.58	26.72
2105	NYSE	ISDR	Thu, May 20, 2021	27.65	28.21	27.00	27.25
2104	NYSE	ISDR	Wed, May 19, 2021	25.65	28.33	24.76	27.50
2103	NYSE	ISDR	Tue, May 18, 2021	25.09	25.89	24.43	25.64
2102	NYSE	ISDR	Mon, May 17, 2021	25.01	25.93	24.24	25.11
2101	NYSE	ISDR	Fri, May 14, 2021	25.60	26.55	24.72	25.24
2100	NYSE	ISDR	Thu, May 13, 2021	27.15	28.46	25.22	25.48
2099	NYSE	ISDR	Wed, May 12, 2021	27.95	28.21	27.12	27.49
2098	NYSE	ISDR	Tue, May 11, 2021	27.15	29.15	26.75	28.28
2097	NYSE	ISDR	Mon, May 10, 2021	26.98	29.00	26.78	27.25
2096	NYSE	ISDR	Fri, May 7, 2021	26.82	28.50	25.85	27.81
2095	NYSE	ISDR	Thu, May 6, 2021	29.00	29.13	27.69	27.69
2094	NYSE	ISDR	Wed, May 5, 2021	28.89	29.00	27.28	29.00
2093	NYSE	ISDR	Tue, May 4, 2021	27.83	29.25	27.45	28.66
2092	NYSE	ISDR	Mon, May 3, 2021	28.70	28.88	26.45	28.41
2091	NYSE	ISDR	Fri, Apr 30, 2021	27.50	29.13	26.88	27.73
2090	NYSE	ISDR	Thu, Apr 29, 2021	29.09	29.09	25.83	27.57
2089	NYSE	ISDR	Wed, Apr 28, 2021	27.99	29.14	26.78	28.83
2088	NYSE	ISDR	Tue, Apr 27, 2021	26.41	27.80	26.00	27.23
2087	NYSE	ISDR	Mon, Apr 26, 2021	26.19	26.19	25.08	25.80
2086	NYSE	ISDR	Fri, Apr 23, 2021	25.56	26.16	25.08	25.58
2085	NYSE	ISDR	Thu, Apr 22, 2021	24.80	25.96	24.59	25.40
2084	NYSE	ISDR	Wed, Apr 21, 2021	24.30	25.49	23.97	24.80
2083	NYSE	ISDR	Tue, Apr 20, 2021	23.78	24.80	22.80	24.80
2082	NYSE	ISDR	Mon, Apr 19, 2021	23.44	24.33	23.01	23.53
2081	NYSE	ISDR	Fri, Apr 16, 2021	23.20	24.06	22.00	24.06
2080	NYSE	ISDR	Thu, Apr 15, 2021	23.60	23.90	22.40	22.80
2079	NYSE	ISDR	Wed, Apr 14, 2021	23.35	23.79	23.02	23.55
2078	NYSE	ISDR	Tue, Apr 13, 2021	24.00	24.00	22.75	23.74
2077	NYSE	ISDR	Mon, Apr 12, 2021	24.66	25.10	22.38	24.01
2076	NYSE	ISDR	Fri, Apr 9, 2021	23.89	24.78	22.44	24.64
2075	NYSE	ISDR	Thu, Apr 8, 2021	25.49	25.49	23.62	23.90
2074	NYSE	ISDR	Wed, Apr 7, 2021	24.60	25.50	23.73	24.50
2073	NYSE	ISDR	Tue, Apr 6, 2021	23.62	24.65	23.25	24.28
2072	NYSE	ISDR	Mon, Apr 5, 2021	23.06	24.00	22.74	23.50
2071	NYSE	ISDR	Thu, Apr 1, 2021	22.02	22.95	21.83	22.70
2070	NYSE	ISDR	Wed, Mar 31, 2021	21.25	22.73	20.62	21.93
2069	NYSE	ISDR	Tue, Mar 30, 2021	21.05	21.70	20.00	21.27
2068	NYSE	ISDR	Mon, Mar 29, 2021	21.49	22.33	20.80	21.00
2067	NYSE	ISDR	Fri, Mar 26, 2021	21.89	23.35	21.01	21.49
2066	NYSE	ISDR	Thu, Mar 25, 2021	22.01	22.27	20.62	21.54
2065	NYSE	ISDR	Wed, Mar 24, 2021	23.37	23.48	22.20	22.20
2064	NYSE	ISDR	Tue, Mar 23, 2021	23.80	23.85	22.46	22.83
2063	NYSE	ISDR	Mon, Mar 22, 2021	25.28	25.58	23.12	23.30
2062	NYSE	ISDR	Fri, Mar 19, 2021	24.96	25.99	23.36	24.29
2061	NYSE	ISDR	Thu, Mar 18, 2021	24.69	25.97	24.69	25.20
2060	NYSE	ISDR	Wed, Mar 17, 2021	25.25	25.97	24.20	24.28
2059	NYSE	ISDR	Tue, Mar 16, 2021	25.33	25.76	24.70	25.42
2058	NYSE	ISDR	Mon, Mar 15, 2021	23.58	25.00	23.10	24.83
2057	NYSE	ISDR	Fri, Mar 12, 2021	22.78	23.96	22.75	23.50
2056	NYSE	ISDR	Thu, Mar 11, 2021	22.92	23.75	22.19	22.84
2055	NYSE	ISDR	Wed, Mar 10, 2021	22.40	23.25	22.10	22.89
2054	NYSE	ISDR	Tue, Mar 9, 2021	21.69	23.00	21.24	22.49
2053	NYSE	ISDR	Mon, Mar 8, 2021	20.15	21.69	20.15	21.34
2052	NYSE	ISDR	Fri, Mar 5, 2021	21.39	22.88	19.00	20.42
2051	NYSE	ISDR	Thu, Mar 4, 2021	21.60	22.63	20.28	21.12
2050	NYSE	ISDR	Wed, Mar 3, 2021	22.86	22.86	21.60	21.60
2049	NYSE	ISDR	Tue, Mar 2, 2021	21.31	22.69	21.31	22.69
2048	NYSE	ISDR	Mon, Mar 1, 2021	21.30	22.92	21.30	22.87
2047	NYSE	ISDR	Fri, Feb 26, 2021	23.51	23.51	21.51	21.86
2046	NYSE	ISDR	Thu, Feb 25, 2021	24.15	24.92	21.32	21.49
2045	NYSE	ISDR	Wed, Feb 24, 2021	22.99	24.81	22.99	23.65
2044	NYSE	ISDR	Tue, Feb 23, 2021	24.28	25.14	20.10	23.11
2043	NYSE	ISDR	Mon, Feb 22, 2021	24.57	27.73	23.56	24.86
2042	NYSE	ISDR	Fri, Feb 19, 2021	23.53	25.50	22.88	23.87
2041	NYSE	ISDR	Thu, Feb 18, 2021	22.50	23.45	22.35	22.81
2040	NYSE	ISDR	Wed, Feb 17, 2021	23.36	23.43	22.50	22.50
2039	NYSE	ISDR	Tue, Feb 16, 2021	22.75	23.54	22.65	23.30
2038	NYSE	ISDR	Fri, Feb 12, 2021	22.35	23.61	22.24	22.86
2037	NYSE	ISDR	Thu, Feb 11, 2021	23.15	23.97	22.25	22.25
2036	NYSE	ISDR	Wed, Feb 10, 2021	23.35	23.50	22.80	23.40
2035	NYSE	ISDR	Tue, Feb 9, 2021	22.51	24.35	22.24	23.75
2034	NYSE	ISDR	Mon, Feb 8, 2021	21.50	23.47	21.26	22.50
2033	NYSE	ISDR	Fri, Feb 5, 2021	20.80	21.61	20.80	21.16
2032	NYSE	ISDR	Thu, Feb 4, 2021	20.77	21.50	20.61	20.75
2031	NYSE	ISDR	Wed, Feb 3, 2021	20.85	21.20	20.22	21.00
2030	NYSE	ISDR	Tue, Feb 2, 2021	21.30	22.03	20.81	20.81
2029	NYSE	ISDR	Mon, Feb 1, 2021	19.80	21.41	19.66	21.20
2028	NYSE	ISDR	Fri, Jan 29, 2021	20.65	20.70	19.16	19.57
2027	NYSE	ISDR	Thu, Jan 28, 2021	20.10	21.10	20.10	21.08
2026	NYSE	ISDR	Wed, Jan 27, 2021	21.38	21.62	19.70	19.80
2025	NYSE	ISDR	Tue, Jan 26, 2021	22.37	22.40	21.54	21.90
2024	NYSE	ISDR	Mon, Jan 25, 2021	22.17	22.40	21.51	22.38
2023	NYSE	ISDR	Fri, Jan 22, 2021	22.20	22.27	21.32	22.07
2022	NYSE	ISDR	Thu, Jan 21, 2021	22.93	22.99	21.21	22.29
2021	NYSE	ISDR	Wed, Jan 20, 2021	22.54	23.20	22.43	22.44
2020	NYSE	ISDR	Tue, Jan 19, 2021	21.42	22.71	21.42	22.21
2019	NYSE	ISDR	Fri, Jan 15, 2021	21.40	21.64	20.92	21.48
2018	NYSE	ISDR	Thu, Jan 14, 2021	22.00	22.50	21.25	21.25
2017	NYSE	ISDR	Wed, Jan 13, 2021	22.42	22.42	21.00	22.09
2016	NYSE	ISDR	Tue, Jan 12, 2021	20.46	22.50	19.08	22.01
2015	NYSE	ISDR	Mon, Jan 11, 2021	19.21	20.80	19.20	19.70
2014	NYSE	ISDR	Fri, Jan 8, 2021	18.80	20.16	18.32	19.26
2013	NYSE	ISDR	Thu, Jan 7, 2021	18.95	19.48	18.88	18.92
2012	NYSE	ISDR	Wed, Jan 6, 2021	17.52	19.20	17.52	18.91
2011	NYSE	ISDR	Tue, Jan 5, 2021	17.07	18.51	17.06	17.95
2010	NYSE	ISDR	Mon, Jan 4, 2021	17.53	17.74	16.80	17.30
2009	NYSE	ISDR	Thu, Dec 31, 2020	18.26	18.30	17.48	17.51
2008	NYSE	ISDR	Wed, Dec 30, 2020	18.38	18.55	17.56	18.40
2007	NYSE	ISDR	Tue, Dec 29, 2020	18.33	19.26	17.50	17.96
2006	NYSE	ISDR	Mon, Dec 28, 2020	19.40	19.90	18.50	18.50
2005	NYSE	ISDR	Thu, Dec 24, 2020	20.09	20.16	19.44	19.52
2004	NYSE	ISDR	Wed, Dec 23, 2020	20.65	21.50	20.03	20.09
2003	NYSE	ISDR	Tue, Dec 22, 2020	20.40	20.88	20.26	20.60
2002	NYSE	ISDR	Mon, Dec 21, 2020	20.33	20.77	19.77	20.22
2001	NYSE	ISDR	Fri, Dec 18, 2020	19.60	20.70	19.60	20.50
2000	NYSE	ISDR	Thu, Dec 17, 2020	19.25	19.90	19.00	19.90
1999	NYSE	ISDR	Wed, Dec 16, 2020	19.07	19.60	18.04	19.20
1998	NYSE	ISDR	Tue, Dec 15, 2020	19.37	19.50	18.50	19.12
1997	NYSE	ISDR	Mon, Dec 14, 2020	19.50	20.11	19.21	19.50
1996	NYSE	ISDR	Fri, Dec 11, 2020	20.14	20.23	19.10	19.59
1995	NYSE	ISDR	Thu, Dec 10, 2020	19.49	20.20	19.10	20.10
1994	NYSE	ISDR	Wed, Dec 9, 2020	19.57	19.71	18.75	19.32
1993	NYSE	ISDR	Tue, Dec 8, 2020	20.02	20.40	19.07	19.28
1992	NYSE	ISDR	Mon, Dec 7, 2020	20.08	20.20	19.10	19.72
1991	NYSE	ISDR	Fri, Dec 4, 2020	20.60	20.85	19.81	19.86
1990	NYSE	ISDR	Thu, Dec 3, 2020	20.82	21.60	20.15	20.90
1989	NYSE	ISDR	Wed, Dec 2, 2020	19.75	21.11	19.75	21.11
1988	NYSE	ISDR	Tue, Dec 1, 2020	21.09	21.39	19.53	19.89
1987	NYSE	ISDR	Mon, Nov 30, 2020	19.69	21.13	19.31	20.99
1986	NYSE	ISDR	Fri, Nov 27, 2020	19.85	20.15	19.32	19.99
1985	NYSE	ISDR	Wed, Nov 25, 2020	20.35	20.93	19.57	20.10
1984	NYSE	ISDR	Tue, Nov 24, 2020	20.91	21.75	20.35	20.35
1983	NYSE	ISDR	Mon, Nov 23, 2020	21.50	21.75	20.77	21.01
1982	NYSE	ISDR	Fri, Nov 20, 2020	21.69	21.80	21.01	21.50
1981	NYSE	ISDR	Thu, Nov 19, 2020	21.32	21.62	20.70	21.42
1980	NYSE	ISDR	Wed, Nov 18, 2020	21.45	22.55	21.08	21.36
1979	NYSE	ISDR	Tue, Nov 17, 2020	22.86	23.95	21.03	21.52
1978	NYSE	ISDR	Mon, Nov 16, 2020	23.89	24.09	22.28	22.81
1977	NYSE	ISDR	Fri, Nov 13, 2020	23.26	24.00	23.21	23.21
1976	NYSE	ISDR	Thu, Nov 12, 2020	23.26	23.80	23.10	23.50
1975	NYSE	ISDR	Wed, Nov 11, 2020	22.00	23.50	21.94	23.50
1974	NYSE	ISDR	Tue, Nov 10, 2020	21.93	22.20	21.70	21.85
1973	NYSE	ISDR	Mon, Nov 9, 2020	21.55	22.08	20.71	21.60
1972	NYSE	ISDR	Fri, Nov 6, 2020	22.88	23.25	21.69	22.12
1971	NYSE	ISDR	Thu, Nov 5, 2020	23.00	24.35	22.51	22.69
1970	NYSE	ISDR	Wed, Nov 4, 2020	21.38	22.90	21.38	22.50
1969	NYSE	ISDR	Tue, Nov 3, 2020	21.81	22.42	20.59	21.22
1968	NYSE	ISDR	Mon, Nov 2, 2020	20.15	21.98	20.15	21.50
1967	NYSE	ISDR	Fri, Oct 30, 2020	21.00	21.63	19.50	20.08
1966	NYSE	ISDR	Thu, Oct 29, 2020	20.05	21.60	20.05	20.90
1965	NYSE	ISDR	Wed, Oct 28, 2020	21.19	21.22	20.05	20.61
1964	NYSE	ISDR	Tue, Oct 27, 2020	20.52	21.54	20.32	21.25
1963	NYSE	ISDR	Mon, Oct 26, 2020	20.91	21.04	20.00	20.78
1962	NYSE	ISDR	Fri, Oct 23, 2020	21.12	21.65	20.50	20.91
1961	NYSE	ISDR	Thu, Oct 22, 2020	21.17	21.90	20.65	21.00
1960	NYSE	ISDR	Wed, Oct 21, 2020	21.94	22.75	20.60	21.23
1959	NYSE	ISDR	Tue, Oct 20, 2020	20.75	22.49	20.75	22.25
1958	NYSE	ISDR	Mon, Oct 19, 2020	21.15	21.95	20.63	20.69
1957	NYSE	ISDR	Fri, Oct 16, 2020	20.50	22.23	20.50	21.00
1956	NYSE	ISDR	Thu, Oct 15, 2020	21.12	21.12	20.20	20.98
1955	NYSE	ISDR	Wed, Oct 14, 2020	21.71	21.94	21.25	21.25
1954	NYSE	ISDR	Tue, Oct 13, 2020	21.36	21.92	21.36	21.50
1953	NYSE	ISDR	Mon, Oct 12, 2020	21.21	21.74	21.21	21.60
1952	NYSE	ISDR	Fri, Oct 9, 2020	21.49	21.49	21.02	21.21
1951	NYSE	ISDR	Thu, Oct 8, 2020	21.70	21.80	20.74	21.15
1950	NYSE	ISDR	Wed, Oct 7, 2020	21.26	22.50	21.06	21.54
1949	NYSE	ISDR	Tue, Oct 6, 2020	20.30	21.20	20.01	20.92
1948	NYSE	ISDR	Mon, Oct 5, 2020	19.83	20.35	19.83	20.00
1947	NYSE	ISDR	Fri, Oct 2, 2020	19.86	20.03	19.65	19.82
1946	NYSE	ISDR	Thu, Oct 1, 2020	20.15	20.25	19.97	19.97
1945	NYSE	ISDR	Wed, Sep 30, 2020	20.14	20.19	19.77	19.88
1944	NYSE	ISDR	Tue, Sep 29, 2020	19.89	20.19	19.62	19.82
1943	NYSE	ISDR	Mon, Sep 28, 2020	19.81	20.00	19.25	19.66
1942	NYSE	ISDR	Fri, Sep 25, 2020	18.23	19.99	17.90	19.74
1941	NYSE	ISDR	Thu, Sep 24, 2020	17.54	18.43	17.31	17.90
1940	NYSE	ISDR	Wed, Sep 23, 2020	18.51	18.51	17.35	17.50
1939	NYSE	ISDR	Tue, Sep 22, 2020	15.65	18.47	15.51	17.75
1938	NYSE	ISDR	Mon, Sep 21, 2020	15.94	15.97	15.11	15.56
1937	NYSE	ISDR	Fri, Sep 18, 2020	16.02	16.22	15.66	16.05
1936	NYSE	ISDR	Thu, Sep 17, 2020	16.10	16.39	15.54	15.85
1935	NYSE	ISDR	Wed, Sep 16, 2020	15.94	16.50	15.94	16.14
1934	NYSE	ISDR	Tue, Sep 15, 2020	16.30	16.67	15.31	15.81
1933	NYSE	ISDR	Mon, Sep 14, 2020	17.12	17.65	15.91	16.12
1932	NYSE	ISDR	Fri, Sep 11, 2020	17.90	18.13	16.66	17.05
1931	NYSE	ISDR	Thu, Sep 10, 2020	18.55	18.55	17.39	18.00
1930	NYSE	ISDR	Wed, Sep 9, 2020	16.03	18.78	16.03	18.46
1929	NYSE	ISDR	Tue, Sep 8, 2020	16.15	16.91	16.10	16.61
1928	NYSE	ISDR	Fri, Sep 4, 2020	16.39	17.08	15.71	16.31
1927	NYSE	ISDR	Thu, Sep 3, 2020	17.05	17.20	16.12	16.55
1926	NYSE	ISDR	Wed, Sep 2, 2020	17.34	17.50	16.71	16.90
1925	NYSE	ISDR	Tue, Sep 1, 2020	17.00	17.96	17.00	17.42
1924	NYSE	ISDR	Mon, Aug 31, 2020	16.50	17.64	16.50	16.90
1923	NYSE	ISDR	Fri, Aug 28, 2020	15.95	16.76	15.83	16.41
1922	NYSE	ISDR	Thu, Aug 27, 2020	16.70	16.75	15.66	15.66
1921	NYSE	ISDR	Wed, Aug 26, 2020	16.23	17.26	16.20	16.76
1920	NYSE	ISDR	Tue, Aug 25, 2020	17.08	17.42	15.95	16.24
1919	NYSE	ISDR	Mon, Aug 24, 2020	15.72	16.80	15.19	16.67
1918	NYSE	ISDR	Fri, Aug 21, 2020	16.18	16.70	15.05	15.30
1917	NYSE	ISDR	Thu, Aug 20, 2020	16.31	16.46	15.65	16.17
1916	NYSE	ISDR	Wed, Aug 19, 2020	16.38	16.99	16.05	16.05
1915	NYSE	ISDR	Tue, Aug 18, 2020	17.00	17.10	16.05	16.25
1914	NYSE	ISDR	Mon, Aug 17, 2020	17.94	17.94	16.46	16.82
1913	NYSE	ISDR	Fri, Aug 14, 2020	18.66	18.70	17.48	17.90
1912	NYSE	ISDR	Thu, Aug 13, 2020	17.70	18.73	17.65	18.45
1911	NYSE	ISDR	Wed, Aug 12, 2020	16.70	18.00	16.19	17.40
1910	NYSE	ISDR	Tue, Aug 11, 2020	16.36	16.79	16.36	16.72
1909	NYSE	ISDR	Mon, Aug 10, 2020	16.90	17.37	16.31	16.70
1908	NYSE	ISDR	Fri, Aug 7, 2020	17.49	17.49	16.59	17.10
1907	NYSE	ISDR	Thu, Aug 6, 2020	17.05	17.78	16.62	17.15
1906	NYSE	ISDR	Wed, Aug 5, 2020	16.50	17.31	15.97	17.00
1905	NYSE	ISDR	Tue, Aug 4, 2020	16.50	16.97	15.61	16.40
1904	NYSE	ISDR	Mon, Aug 3, 2020	15.42	16.40	15.00	15.61
1903	NYSE	ISDR	Fri, Jul 31, 2020	12.87	15.50	12.87	14.98
1902	NYSE	ISDR	Thu, Jul 30, 2020	11.99	11.99	11.32	11.70
1901	NYSE	ISDR	Wed, Jul 29, 2020	11.73	11.85	11.48	11.80
1900	NYSE	ISDR	Tue, Jul 28, 2020	11.48	11.95	11.48	11.75
1899	NYSE	ISDR	Mon, Jul 27, 2020	11.40	12.08	11.40	11.74
1898	NYSE	ISDR	Fri, Jul 24, 2020	11.60	11.69	11.51	11.51
1897	NYSE	ISDR	Thu, Jul 23, 2020	11.65	12.05	11.47	11.70
1896	NYSE	ISDR	Wed, Jul 22, 2020	11.16	11.83	11.04	11.80
1895	NYSE	ISDR	Tue, Jul 21, 2020	11.25	11.52	11.05	11.05
1894	NYSE	ISDR	Mon, Jul 20, 2020	10.68	11.42	10.67	11.02
1893	NYSE	ISDR	Fri, Jul 17, 2020	10.71	11.50	10.71	10.81
1892	NYSE	ISDR	Thu, Jul 16, 2020	11.10	11.25	10.52	10.80
1891	NYSE	ISDR	Wed, Jul 15, 2020	10.42	11.09	10.42	11.09
1890	NYSE	ISDR	Tue, Jul 14, 2020	10.46	10.65	10.32	10.33
1889	NYSE	ISDR	Mon, Jul 13, 2020	10.59	10.95	10.43	10.55
1888	NYSE	ISDR	Fri, Jul 10, 2020	10.36	10.60	10.36	10.59
1887	NYSE	ISDR	Thu, Jul 9, 2020	10.55	10.75	10.47	10.53
1886	NYSE	ISDR	Wed, Jul 8, 2020	10.57	10.60	10.34	10.60
1885	NYSE	ISDR	Tue, Jul 7, 2020	10.42	10.51	10.38	10.42
1884	NYSE	ISDR	Mon, Jul 6, 2020	10.71	10.71	10.34	10.34
1883	NYSE	ISDR	Thu, Jul 2, 2020	10.05	11.12	10.05	10.43
1882	NYSE	ISDR	Wed, Jul 1, 2020	10.15	10.27	10.00	10.05
1881	NYSE	ISDR	Tue, Jun 30, 2020	10.22	10.56	10.15	10.15
1880	NYSE	ISDR	Mon, Jun 29, 2020	10.54	10.54	10.22	10.25
1879	NYSE	ISDR	Fri, Jun 26, 2020	10.62	10.87	10.47	10.70
1878	NYSE	ISDR	Thu, Jun 25, 2020	11.05	11.05	10.60	10.62
1877	NYSE	ISDR	Wed, Jun 24, 2020	10.98	10.98	10.49	10.60
1876	NYSE	ISDR	Tue, Jun 23, 2020	10.41	10.98	10.41	10.98
1875	NYSE	ISDR	Mon, Jun 22, 2020	10.99	10.99	10.52	10.75
1874	NYSE	ISDR	Fri, Jun 19, 2020	11.34	11.45	10.93	11.18
1873	NYSE	ISDR	Thu, Jun 18, 2020	10.65	11.05	10.64	10.74
1872	NYSE	ISDR	Wed, Jun 17, 2020	10.98	11.10	10.67	10.67
1871	NYSE	ISDR	Tue, Jun 16, 2020	11.31	11.31	10.73	10.73
1870	NYSE	ISDR	Mon, Jun 15, 2020	10.74	11.05	10.64	10.87
1869	NYSE	ISDR	Fri, Jun 12, 2020	11.49	11.49	10.79	11.00
1868	NYSE	ISDR	Thu, Jun 11, 2020	10.81	11.25	10.55	11.22
1867	NYSE	ISDR	Wed, Jun 10, 2020	10.92	11.14	10.68	11.14
1866	NYSE	ISDR	Tue, Jun 9, 2020	10.98	11.18	10.83	10.83
1865	NYSE	ISDR	Mon, Jun 8, 2020	10.75	10.96	10.65	10.85
1864	NYSE	ISDR	Fri, Jun 5, 2020	11.02	11.02	10.43	10.52
1863	NYSE	ISDR	Thu, Jun 4, 2020	11.30	11.74	10.97	11.19
1862	NYSE	ISDR	Wed, Jun 3, 2020	10.98	11.59	10.95	11.20
1861	NYSE	ISDR	Tue, Jun 2, 2020	11.10	11.34	10.77	11.12
1860	NYSE	ISDR	Mon, Jun 1, 2020	10.45	10.90	10.30	10.79
1859	NYSE	ISDR	Fri, May 29, 2020	10.20	10.58	10.08	10.45
1858	NYSE	ISDR	Thu, May 28, 2020	10.25	10.90	10.15	10.20
1857	NYSE	ISDR	Wed, May 27, 2020	10.46	10.89	10.05	10.38
1856	NYSE	ISDR	Tue, May 26, 2020	12.31	12.41	10.52	10.81
1855	NYSE	ISDR	Fri, May 22, 2020	11.62	12.15	11.57	11.91
1854	NYSE	ISDR	Thu, May 21, 2020	11.27	12.00	11.07	11.43
1853	NYSE	ISDR	Wed, May 20, 2020	11.50	11.99	11.29	11.60
1852	NYSE	ISDR	Tue, May 19, 2020	10.61	11.83	10.60	11.35
1851	NYSE	ISDR	Mon, May 18, 2020	10.39	11.58	10.39	10.80
1850	NYSE	ISDR	Fri, May 15, 2020	10.24	10.80	10.00	10.20
1849	NYSE	ISDR	Thu, May 14, 2020	10.52	10.52	9.63	10.00
1848	NYSE	ISDR	Wed, May 13, 2020	10.15	10.28	9.75	10.03
1847	NYSE	ISDR	Tue, May 12, 2020	10.45	10.64	10.13	10.19
1846	NYSE	ISDR	Mon, May 11, 2020	11.49	11.49	10.44	10.50
1845	NYSE	ISDR	Fri, May 8, 2020	9.60	10.72	9.50	10.50
1844	NYSE	ISDR	Thu, May 7, 2020	9.40	9.77	9.40	9.50
1843	NYSE	ISDR	Wed, May 6, 2020	9.47	9.47	9.18	9.40
1842	NYSE	ISDR	Tue, May 5, 2020	9.38	9.38	9.13	9.23
1841	NYSE	ISDR	Mon, May 4, 2020	9.40	9.40	9.06	9.17
1840	NYSE	ISDR	Fri, May 1, 2020	9.25	9.30	9.13	9.13
1839	NYSE	ISDR	Thu, Apr 30, 2020	9.13	9.39	9.13	9.30
1838	NYSE	ISDR	Wed, Apr 29, 2020	9.19	9.34	9.15	9.28
1837	NYSE	ISDR	Tue, Apr 28, 2020	9.25	9.27	9.22	9.25
1836	NYSE	ISDR	Mon, Apr 27, 2020	9.13	9.25	9.05	9.24
1835	NYSE	ISDR	Fri, Apr 24, 2020	9.00	9.33	9.00	9.20
1834	NYSE	ISDR	Thu, Apr 23, 2020	9.28	9.29	8.96	9.02
1833	NYSE	ISDR	Wed, Apr 22, 2020	9.15	9.30	9.05	9.17
1832	NYSE	ISDR	Tue, Apr 21, 2020	8.91	9.07	8.91	9.07
1831	NYSE	ISDR	Mon, Apr 20, 2020	8.81	9.19	8.81	9.05
1830	NYSE	ISDR	Fri, Apr 17, 2020	8.70	9.18	8.69	9.08
1829	NYSE	ISDR	Thu, Apr 16, 2020	9.07	9.14	8.65	8.65
1828	NYSE	ISDR	Wed, Apr 15, 2020	9.02	9.05	8.92	9.02
1827	NYSE	ISDR	Tue, Apr 14, 2020	8.95	9.07	8.95	9.07
1826	NYSE	ISDR	Mon, Apr 13, 2020	8.90	9.03	8.90	9.01
1825	NYSE	ISDR	Thu, Apr 9, 2020	9.00	9.00	8.80	9.00
1824	NYSE	ISDR	Wed, Apr 8, 2020	9.03	9.03	8.88	8.95
1823	NYSE	ISDR	Tue, Apr 7, 2020	9.01	9.22	8.89	9.10
1822	NYSE	ISDR	Mon, Apr 6, 2020	8.75	8.96	8.75	8.91
1821	NYSE	ISDR	Fri, Apr 3, 2020	8.76	8.87	8.70	8.75
1820	NYSE	ISDR	Thu, Apr 2, 2020	8.87	8.87	8.80	8.80
1819	NYSE	ISDR	Wed, Apr 1, 2020	8.90	9.13	8.73	8.89
1818	NYSE	ISDR	Tue, Mar 31, 2020	9.05	9.05	8.67	8.90
1817	NYSE	ISDR	Mon, Mar 30, 2020	9.05	9.15	8.96	9.05
1816	NYSE	ISDR	Fri, Mar 27, 2020	9.04	9.21	9.00	9.06
1815	NYSE	ISDR	Thu, Mar 26, 2020	9.25	9.25	8.88	8.88
1814	NYSE	ISDR	Wed, Mar 25, 2020	8.87	9.00	8.80	8.98
1813	NYSE	ISDR	Tue, Mar 24, 2020	8.92	9.60	8.75	8.91
1812	NYSE	ISDR	Mon, Mar 23, 2020	8.88	9.10	8.81	8.91
1811	NYSE	ISDR	Fri, Mar 20, 2020	9.75	10.30	9.22	9.24
1810	NYSE	ISDR	Thu, Mar 19, 2020	9.05	9.47	9.04	9.42
1809	NYSE	ISDR	Wed, Mar 18, 2020	9.25	9.50	9.17	9.50
1808	NYSE	ISDR	Tue, Mar 17, 2020	9.00	9.51	8.75	9.15
1807	NYSE	ISDR	Mon, Mar 16, 2020	8.95	9.65	8.95	9.08
1806	NYSE	ISDR	Fri, Mar 13, 2020	9.48	9.85	8.98	9.10
1805	NYSE	ISDR	Thu, Mar 12, 2020	9.72	9.72	8.79	9.25
1804	NYSE	ISDR	Wed, Mar 11, 2020	10.10	10.10	9.64	9.80
1803	NYSE	ISDR	Tue, Mar 10, 2020	9.75	10.08	9.74	10.08
1802	NYSE	ISDR	Mon, Mar 9, 2020	10.00	10.21	9.33	9.85
1801	NYSE	ISDR	Fri, Mar 6, 2020	10.54	10.64	10.21	10.44
1800	NYSE	ISDR	Thu, Mar 5, 2020	10.58	10.96	10.58	10.85
1799	NYSE	ISDR	Wed, Mar 4, 2020	11.12	11.43	11.09	11.14
1798	NYSE	ISDR	Tue, Mar 3, 2020	11.39	11.61	11.12	11.12
1797	NYSE	ISDR	Mon, Mar 2, 2020	11.40	11.40	11.00	11.38
1796	NYSE	ISDR	Fri, Feb 28, 2020	10.84	11.46	10.70	11.15
1795	NYSE	ISDR	Thu, Feb 27, 2020	11.81	11.81	11.50	11.50
1794	NYSE	ISDR	Wed, Feb 26, 2020	12.10	12.10	11.98	12.02
1793	NYSE	ISDR	Tue, Feb 25, 2020	12.20	12.20	11.97	11.97
1792	NYSE	ISDR	Mon, Feb 24, 2020	12.02	12.33	11.85	12.33
1791	NYSE	ISDR	Fri, Feb 21, 2020	0.00	0.00	0.00	12.06
1790	NYSE	ISDR	Thu, Feb 20, 2020	12.00	12.15	12.00	12.06
1789	NYSE	ISDR	Wed, Feb 19, 2020	11.93	12.00	11.88	12.00
1788	NYSE	ISDR	Tue, Feb 18, 2020	12.00	12.00	11.93	11.93
1787	NYSE	ISDR	Fri, Feb 14, 2020	12.16	12.18	12.01	12.02
1786	NYSE	ISDR	Thu, Feb 13, 2020	11.76	12.00	11.75	12.00
1785	NYSE	ISDR	Wed, Feb 12, 2020	11.75	12.10	11.75	11.95
1784	NYSE	ISDR	Tue, Feb 11, 2020	0.00	0.00	0.00	11.65
1783	NYSE	ISDR	Mon, Feb 10, 2020	11.83	11.90	11.60	11.65
1782	NYSE	ISDR	Fri, Feb 7, 2020	11.83	11.90	11.68	11.89
1781	NYSE	ISDR	Thu, Feb 6, 2020	12.04	12.04	11.85	11.85
1780	NYSE	ISDR	Wed, Feb 5, 2020	12.00	12.18	11.94	11.94
1779	NYSE	ISDR	Tue, Feb 4, 2020	11.98	12.23	11.98	12.00
1778	NYSE	ISDR	Mon, Feb 3, 2020	12.00	12.15	11.75	11.75
1777	NYSE	ISDR	Fri, Jan 31, 2020	11.60	12.43	11.51	11.96
1776	NYSE	ISDR	Thu, Jan 30, 2020	12.20	12.30	11.85	11.85
1775	NYSE	ISDR	Wed, Jan 29, 2020	12.10	12.28	12.10	12.28
1774	NYSE	ISDR	Tue, Jan 28, 2020	12.08	12.39	11.81	12.14
1773	NYSE	ISDR	Mon, Jan 27, 2020	12.14	12.31	11.87	11.91
1772	NYSE	ISDR	Fri, Jan 24, 2020	12.29	12.39	12.16	12.38
1771	NYSE	ISDR	Thu, Jan 23, 2020	12.05	12.30	12.01	12.25
1770	NYSE	ISDR	Wed, Jan 22, 2020	11.95	12.17	11.80	12.17
1769	NYSE	ISDR	Tue, Jan 21, 2020	11.61	12.30	11.60	12.19
1768	NYSE	ISDR	Fri, Jan 17, 2020	11.44	11.61	11.44	11.60
1767	NYSE	ISDR	Thu, Jan 16, 2020	11.54	11.66	11.45	11.65
1766	NYSE	ISDR	Wed, Jan 15, 2020	11.41	11.50	11.26	11.48
1765	NYSE	ISDR	Tue, Jan 14, 2020	11.40	11.40	11.30	11.30
1764	NYSE	ISDR	Mon, Jan 13, 2020	11.69	11.69	11.48	11.57
1763	NYSE	ISDR	Fri, Jan 10, 2020	11.75	11.75	11.50	11.75
1762	NYSE	ISDR	Thu, Jan 9, 2020	11.79	11.80	11.75	11.79
1761	NYSE	ISDR	Wed, Jan 8, 2020	11.79	11.81	11.55	11.81
1760	NYSE	ISDR	Tue, Jan 7, 2020	11.70	11.70	11.70	11.70
1759	NYSE	ISDR	Mon, Jan 6, 2020	11.94	12.00	11.66	11.70
1758	NYSE	ISDR	Fri, Jan 3, 2020	11.65	12.40	11.60	11.66
1757	NYSE	ISDR	Thu, Jan 2, 2020	11.97	12.05	11.54	11.69
1756	NYSE	ISDR	Tue, Dec 31, 2019	11.73	11.75	11.69	11.69
1755	NYSE	ISDR	Mon, Dec 30, 2019	11.65	11.84	11.40	11.51
1754	NYSE	ISDR	Fri, Dec 27, 2019	11.45	11.89	11.31	11.47
1753	NYSE	ISDR	Thu, Dec 26, 2019	11.44	11.94	11.32	11.57
1752	NYSE	ISDR	Tue, Dec 24, 2019	11.77	11.95	11.71	11.75
1751	NYSE	ISDR	Mon, Dec 23, 2019	11.13	11.94	11.13	11.82
1750	NYSE	ISDR	Fri, Dec 20, 2019	11.49	11.49	10.81	11.11
1749	NYSE	ISDR	Thu, Dec 19, 2019	11.71	11.95	11.20	11.30
1748	NYSE	ISDR	Wed, Dec 18, 2019	11.70	11.92	11.63	11.63
1747	NYSE	ISDR	Tue, Dec 17, 2019	11.81	11.91	11.33	11.65
1746	NYSE	ISDR	Mon, Dec 16, 2019	11.99	12.09	11.71	11.75
1745	NYSE	ISDR	Fri, Dec 13, 2019	11.87	11.98	11.85	11.87
1744	NYSE	ISDR	Thu, Dec 12, 2019	11.90	12.15	11.85	12.15
1743	NYSE	ISDR	Wed, Dec 11, 2019	12.15	12.15	11.70	11.91
1742	NYSE	ISDR	Tue, Dec 10, 2019	12.04	12.30	12.04	12.14
1741	NYSE	ISDR	Mon, Dec 9, 2019	12.30	12.35	11.88	12.14
1740	NYSE	ISDR	Fri, Dec 6, 2019	12.28	12.96	12.00	12.00
1739	NYSE	ISDR	Thu, Dec 5, 2019	12.80	12.80	12.13	12.42
1738	NYSE	ISDR	Wed, Dec 4, 2019	12.57	13.23	12.51	12.51
1737	NYSE	ISDR	Tue, Dec 3, 2019	12.44	12.95	12.34	12.53
1736	NYSE	ISDR	Mon, Dec 2, 2019	12.81	12.95	12.34	12.55
1735	NYSE	ISDR	Fri, Nov 29, 2019	12.50	12.78	12.16	12.75
1734	NYSE	ISDR	Wed, Nov 27, 2019	12.57	12.86	12.20	12.38
1733	NYSE	ISDR	Tue, Nov 26, 2019	11.86	12.85	11.86	12.58
1732	NYSE	ISDR	Mon, Nov 25, 2019	11.00	12.00	11.00	11.98
1731	NYSE	ISDR	Fri, Nov 22, 2019	10.50	11.59	10.49	11.37
1730	NYSE	ISDR	Thu, Nov 21, 2019	10.28	10.49	10.20	10.37
1729	NYSE	ISDR	Wed, Nov 20, 2019	10.40	10.45	10.10	10.10
1728	NYSE	ISDR	Tue, Nov 19, 2019	10.50	10.57	10.21	10.41
1727	NYSE	ISDR	Mon, Nov 18, 2019	10.54	10.54	10.33	10.50
1726	NYSE	ISDR	Fri, Nov 15, 2019	10.24	10.66	10.10	10.54
1725	NYSE	ISDR	Thu, Nov 14, 2019	10.60	10.65	10.19	10.39
1724	NYSE	ISDR	Wed, Nov 13, 2019	10.80	10.96	10.60	10.63
1723	NYSE	ISDR	Tue, Nov 12, 2019	10.67	10.93	10.64	10.83
1722	NYSE	ISDR	Mon, Nov 11, 2019	10.78	10.91	10.60	10.85
1721	NYSE	ISDR	Fri, Nov 8, 2019	10.83	10.89	10.63	10.81
1720	NYSE	ISDR	Thu, Nov 7, 2019	10.82	10.89	10.81	10.81
1719	NYSE	ISDR	Wed, Nov 6, 2019	10.84	10.93	10.82	10.88
1718	NYSE	ISDR	Tue, Nov 5, 2019	10.80	10.95	10.80	10.86
1717	NYSE	ISDR	Mon, Nov 4, 2019	10.80	10.96	10.80	10.93
1716	NYSE	ISDR	Fri, Nov 1, 2019	10.57	10.80	10.28	10.75
1715	NYSE	ISDR	Thu, Oct 31, 2019	10.52	10.70	10.43	10.50
1714	NYSE	ISDR	Wed, Oct 30, 2019	10.52	10.52	10.52	10.52
1713	NYSE	ISDR	Tue, Oct 29, 2019	10.37	10.64	10.37	10.52
1712	NYSE	ISDR	Mon, Oct 28, 2019	0.00	0.00	0.00	10.58
1711	NYSE	ISDR	Fri, Oct 25, 2019	10.48	10.58	10.44	10.58
1710	NYSE	ISDR	Thu, Oct 24, 2019	10.58	10.58	10.40	10.40
1709	NYSE	ISDR	Wed, Oct 23, 2019	10.61	10.68	10.60	10.60
1708	NYSE	ISDR	Tue, Oct 22, 2019	10.74	10.83	10.68	10.75
1707	NYSE	ISDR	Mon, Oct 21, 2019	10.90	10.95	10.75	10.85
1706	NYSE	ISDR	Fri, Oct 18, 2019	10.60	10.90	10.51	10.90
1705	NYSE	ISDR	Thu, Oct 17, 2019	10.58	10.71	10.50	10.50
1704	NYSE	ISDR	Wed, Oct 16, 2019	10.50	10.64	10.50	10.58
1703	NYSE	ISDR	Tue, Oct 15, 2019	10.29	10.50	10.14	10.45
1702	NYSE	ISDR	Mon, Oct 14, 2019	10.26	10.45	10.21	10.40
1701	NYSE	ISDR	Fri, Oct 11, 2019	10.20	10.55	10.20	10.50
1700	NYSE	ISDR	Thu, Oct 10, 2019	10.26	10.54	10.24	10.28
1699	NYSE	ISDR	Wed, Oct 9, 2019	10.28	10.69	10.28	10.30
1698	NYSE	ISDR	Tue, Oct 8, 2019	10.15	10.59	10.15	10.30
1697	NYSE	ISDR	Mon, Oct 7, 2019	10.36	10.75	10.19	10.19
1696	NYSE	ISDR	Fri, Oct 4, 2019	10.25	10.78	10.25	10.43
1695	NYSE	ISDR	Thu, Oct 3, 2019	10.29	10.83	10.07	10.75
1694	NYSE	ISDR	Wed, Oct 2, 2019	10.79	10.91	10.51	10.51
1693	NYSE	ISDR	Tue, Oct 1, 2019	10.15	11.66	9.96	10.95
1692	NYSE	ISDR	Mon, Sep 30, 2019	10.43	10.43	9.89	10.34
1691	NYSE	ISDR	Fri, Sep 27, 2019	10.31	10.70	10.15	10.30
1690	NYSE	ISDR	Thu, Sep 26, 2019	10.46	10.97	9.96	10.96
1689	NYSE	ISDR	Wed, Sep 25, 2019	11.00	11.06	10.51	10.59
1688	NYSE	ISDR	Tue, Sep 24, 2019	11.06	11.24	10.69	10.77
1687	NYSE	ISDR	Mon, Sep 23, 2019	11.12	11.24	11.06	11.15
1686	NYSE	ISDR	Fri, Sep 20, 2019	11.01	11.24	11.00	11.24
1685	NYSE	ISDR	Thu, Sep 19, 2019	11.06	11.27	10.82	11.25
1684	NYSE	ISDR	Wed, Sep 18, 2019	11.25	11.41	10.97	10.97
1683	NYSE	ISDR	Tue, Sep 17, 2019	11.00	11.25	10.75	10.97
1682	NYSE	ISDR	Mon, Sep 16, 2019	11.29	11.39	10.86	11.39
1681	NYSE	ISDR	Fri, Sep 13, 2019	10.73	11.35	10.73	11.20
1680	NYSE	ISDR	Thu, Sep 12, 2019	10.91	11.18	10.63	11.18
1679	NYSE	ISDR	Wed, Sep 11, 2019	10.40	11.15	10.40	11.00
1678	NYSE	ISDR	Tue, Sep 10, 2019	10.99	11.40	10.57	10.86
1677	NYSE	ISDR	Mon, Sep 9, 2019	10.72	11.54	10.72	11.00
1676	NYSE	ISDR	Fri, Sep 6, 2019	10.72	10.72	10.50	10.50
1675	NYSE	ISDR	Thu, Sep 5, 2019	0.00	0.00	0.00	10.56
1674	NYSE	ISDR	Wed, Sep 4, 2019	10.08	10.56	10.08	10.56
1673	NYSE	ISDR	Tue, Sep 3, 2019	10.18	10.34	9.57	10.00
1672	NYSE	ISDR	Fri, Aug 30, 2019	10.45	10.66	10.05	10.26
1671	NYSE	ISDR	Thu, Aug 29, 2019	9.50	10.72	9.46	10.44
1670	NYSE	ISDR	Wed, Aug 28, 2019	9.24	9.45	9.24	9.40
1669	NYSE	ISDR	Tue, Aug 27, 2019	9.16	9.30	9.04	9.07
1668	NYSE	ISDR	Mon, Aug 26, 2019	9.24	9.30	8.88	9.18
1667	NYSE	ISDR	Fri, Aug 23, 2019	8.94	9.45	8.94	9.30
1666	NYSE	ISDR	Thu, Aug 22, 2019	9.10	9.26	8.90	8.90
1665	NYSE	ISDR	Wed, Aug 21, 2019	8.86	10.19	8.86	9.10
1664	NYSE	ISDR	Tue, Aug 20, 2019	9.21	9.25	8.98	9.10
1663	NYSE	ISDR	Mon, Aug 19, 2019	9.47	9.47	9.43	9.44
1662	NYSE	ISDR	Fri, Aug 16, 2019	9.50	9.50	9.42	9.42
1661	NYSE	ISDR	Thu, Aug 15, 2019	9.18	9.23	9.16	9.20
1660	NYSE	ISDR	Wed, Aug 14, 2019	9.34	9.50	9.34	9.34
1659	NYSE	ISDR	Tue, Aug 13, 2019	9.80	10.00	8.80	9.18
1658	NYSE	ISDR	Mon, Aug 12, 2019	9.50	9.54	9.30	9.54
1657	NYSE	ISDR	Fri, Aug 9, 2019	9.50	9.66	9.45	9.50
1656	NYSE	ISDR	Thu, Aug 8, 2019	9.72	10.00	9.38	9.38
1655	NYSE	ISDR	Wed, Aug 7, 2019	9.92	9.98	9.75	9.75
1654	NYSE	ISDR	Tue, Aug 6, 2019	10.00	10.10	9.91	9.91
1653	NYSE	ISDR	Mon, Aug 5, 2019	10.12	10.12	9.75	9.92
1652	NYSE	ISDR	Fri, Aug 2, 2019	10.34	10.34	9.33	9.99
1651	NYSE	ISDR	Thu, Aug 1, 2019	10.50	10.60	10.45	10.47
1650	NYSE	ISDR	Wed, Jul 31, 2019	10.45	10.72	10.45	10.48
1649	NYSE	ISDR	Tue, Jul 30, 2019	10.25	10.28	10.15	10.25
1648	NYSE	ISDR	Mon, Jul 29, 2019	10.35	10.46	10.27	10.27
1647	NYSE	ISDR	Fri, Jul 26, 2019	10.45	10.45	10.45	10.45
1646	NYSE	ISDR	Thu, Jul 25, 2019	10.38	10.51	10.38	10.51
1645	NYSE	ISDR	Wed, Jul 24, 2019	10.45	10.51	10.45	10.51
1644	NYSE	ISDR	Tue, Jul 23, 2019	0.00	0.00	0.00	10.45
1643	NYSE	ISDR	Mon, Jul 22, 2019	10.39	10.45	10.39	10.45
1642	NYSE	ISDR	Fri, Jul 19, 2019	10.50	10.50	10.45	10.45
1641	NYSE	ISDR	Thu, Jul 18, 2019	10.46	10.50	10.45	10.45
1640	NYSE	ISDR	Wed, Jul 17, 2019	10.40	10.50	10.39	10.45
1639	NYSE	ISDR	Tue, Jul 16, 2019	10.40	10.54	10.40	10.40
1638	NYSE	ISDR	Mon, Jul 15, 2019	10.49	10.49	10.15	10.40
1637	NYSE	ISDR	Fri, Jul 12, 2019	10.56	10.75	10.36	10.36
1636	NYSE	ISDR	Thu, Jul 11, 2019	10.71	10.71	10.56	10.60
1635	NYSE	ISDR	Wed, Jul 10, 2019	10.65	10.76	10.65	10.76
1634	NYSE	ISDR	Tue, Jul 9, 2019	10.68	10.71	10.62	10.62
1633	NYSE	ISDR	Mon, Jul 8, 2019	10.99	10.99	10.70	10.78
1632	NYSE	ISDR	Fri, Jul 5, 2019	10.90	11.00	10.85	11.00
1631	NYSE	ISDR	Wed, Jul 3, 2019	10.81	10.99	10.81	10.90
1630	NYSE	ISDR	Tue, Jul 2, 2019	10.77	10.90	10.68	10.84
1629	NYSE	ISDR	Mon, Jul 1, 2019	11.20	11.20	10.74	10.75
1628	NYSE	ISDR	Fri, Jun 28, 2019	10.86	11.25	10.85	11.20
1627	NYSE	ISDR	Thu, Jun 27, 2019	10.92	11.32	10.85	10.96
1626	NYSE	ISDR	Wed, Jun 26, 2019	10.65	11.37	10.65	11.28
1625	NYSE	ISDR	Tue, Jun 25, 2019	11.11	11.11	10.73	10.75
1624	NYSE	ISDR	Mon, Jun 24, 2019	11.00	11.25	10.84	11.15
1623	NYSE	ISDR	Fri, Jun 21, 2019	11.57	11.58	10.91	11.58
1622	NYSE	ISDR	Thu, Jun 20, 2019	11.32	11.55	11.30	11.50
1621	NYSE	ISDR	Wed, Jun 19, 2019	11.34	11.35	10.81	11.30
1620	NYSE	ISDR	Tue, Jun 18, 2019	10.74	11.25	10.74	11.10
1619	NYSE	ISDR	Mon, Jun 17, 2019	10.62	11.26	10.62	10.99
1618	NYSE	ISDR	Fri, Jun 14, 2019	11.43	11.50	10.93	11.25
1617	NYSE	ISDR	Thu, Jun 13, 2019	11.60	11.70	10.96	11.27
1616	NYSE	ISDR	Wed, Jun 12, 2019	10.75	11.50	10.74	10.97
1615	NYSE	ISDR	Tue, Jun 11, 2019	10.79	11.00	10.70	11.00
1614	NYSE	ISDR	Mon, Jun 10, 2019	10.80	11.19	10.76	11.00
1613	NYSE	ISDR	Fri, Jun 7, 2019	11.88	11.88	10.80	10.80
1612	NYSE	ISDR	Thu, Jun 6, 2019	10.85	12.05	10.76	12.05
1611	NYSE	ISDR	Wed, Jun 5, 2019	11.15	11.25	10.76	10.76
1610	NYSE	ISDR	Tue, Jun 4, 2019	10.98	11.25	10.98	11.01
1609	NYSE	ISDR	Mon, Jun 3, 2019	10.25	10.59	10.22	10.59
1608	NYSE	ISDR	Fri, May 31, 2019	10.29	10.68	10.02	10.25
1607	NYSE	ISDR	Thu, May 30, 2019	11.20	11.22	10.49	10.60
1606	NYSE	ISDR	Wed, May 29, 2019	0.00	0.00	0.00	11.19
1605	NYSE	ISDR	Tue, May 28, 2019	10.96	11.20	10.90	11.19
1604	NYSE	ISDR	Fri, May 24, 2019	11.65	11.65	10.85	11.00
1603	NYSE	ISDR	Thu, May 23, 2019	11.83	11.83	11.45	11.45
1602	NYSE	ISDR	Tue, May 21, 2019	11.63	11.76	11.63	11.73
1601	NYSE	ISDR	Mon, May 20, 2019	11.69	12.10	11.65	11.65
1600	NYSE	ISDR	Fri, May 17, 2019	11.98	12.11	11.67	12.00
1599	NYSE	ISDR	Thu, May 16, 2019	11.96	12.15	11.89	11.90
1598	NYSE	ISDR	Wed, May 15, 2019	11.84	11.97	11.74	11.97
1597	NYSE	ISDR	Tue, May 14, 2019	12.18	12.32	12.02	12.03
1596	NYSE	ISDR	Mon, May 13, 2019	12.16	12.55	12.07	12.55
1595	NYSE	ISDR	Fri, May 10, 2019	11.87	12.35	11.87	12.12
1594	NYSE	ISDR	Thu, May 9, 2019	11.90	12.09	11.66	11.96
1593	NYSE	ISDR	Wed, May 8, 2019	11.68	12.01	11.68	11.71
1592	NYSE	ISDR	Tue, May 7, 2019	11.68	12.00	11.68	11.95
1591	NYSE	ISDR	Mon, May 6, 2019	12.06	12.11	11.71	11.95
1590	NYSE	ISDR	Fri, May 3, 2019	12.54	12.55	11.80	12.16
1589	NYSE	ISDR	Thu, May 2, 2019	12.49	13.00	12.48	12.81
1588	NYSE	ISDR	Wed, May 1, 2019	12.55	12.75	12.35	12.60
1587	NYSE	ISDR	Tue, Apr 30, 2019	12.80	12.80	12.63	12.64
1586	NYSE	ISDR	Mon, Apr 29, 2019	12.88	13.14	12.64	12.66
1585	NYSE	ISDR	Fri, Apr 26, 2019	13.15	13.25	12.94	12.94
1584	NYSE	ISDR	Thu, Apr 25, 2019	12.54	13.38	12.53	13.27
1583	NYSE	ISDR	Wed, Apr 24, 2019	13.20	13.38	12.63	12.86
1582	NYSE	ISDR	Tue, Apr 23, 2019	12.41	12.99	12.41	12.74
1581	NYSE	ISDR	Mon, Apr 22, 2019	12.99	12.99	12.53	12.63
1580	NYSE	ISDR	Thu, Apr 18, 2019	12.56	13.15	12.56	12.90
1579	NYSE	ISDR	Wed, Apr 17, 2019	12.50	12.82	12.50	12.58
1578	NYSE	ISDR	Tue, Apr 16, 2019	12.45	12.52	12.45	12.52
1577	NYSE	ISDR	Mon, Apr 15, 2019	12.51	12.99	12.51	12.80
1576	NYSE	ISDR	Fri, Apr 12, 2019	13.16	13.45	13.00	13.05
1575	NYSE	ISDR	Thu, Apr 11, 2019	12.66	13.21	12.66	13.01
1574	NYSE	ISDR	Wed, Apr 10, 2019	12.56	13.41	12.52	12.73
1573	NYSE	ISDR	Tue, Apr 9, 2019	12.43	12.93	12.33	12.65
1572	NYSE	ISDR	Mon, Apr 8, 2019	12.48	12.70	12.41	12.41
1571	NYSE	ISDR	Fri, Apr 5, 2019	12.64	12.79	12.44	12.79
1570	NYSE	ISDR	Thu, Apr 4, 2019	12.64	12.77	12.36	12.64
1569	NYSE	ISDR	Wed, Apr 3, 2019	12.51	12.64	12.41	12.63
1568	NYSE	ISDR	Tue, Apr 2, 2019	12.49	12.64	12.30	12.64
1567	NYSE	ISDR	Mon, Apr 1, 2019	12.53	12.53	12.53	12.53
1566	NYSE	ISDR	Fri, Mar 29, 2019	12.55	12.55	12.37	12.37
1565	NYSE	ISDR	Thu, Mar 28, 2019	12.50	12.65	12.35	12.65
1564	NYSE	ISDR	Wed, Mar 27, 2019	12.66	12.66	12.27	12.30
1563	NYSE	ISDR	Tue, Mar 26, 2019	12.65	12.89	12.23	12.26
1562	NYSE	ISDR	Mon, Mar 25, 2019	12.76	13.30	12.55	12.60
1561	NYSE	ISDR	Fri, Mar 22, 2019	12.77	13.00	12.55	12.78
1560	NYSE	ISDR	Thu, Mar 21, 2019	12.67	12.99	12.56	12.56
1559	NYSE	ISDR	Wed, Mar 20, 2019	13.00	13.15	12.60	12.60
1558	NYSE	ISDR	Tue, Mar 19, 2019	12.77	13.16	12.77	13.12
1557	NYSE	ISDR	Mon, Mar 18, 2019	12.94	13.30	12.76	12.76
1556	NYSE	ISDR	Fri, Mar 15, 2019	12.89	13.13	12.89	13.10
1555	NYSE	ISDR	Thu, Mar 14, 2019	12.91	13.40	12.91	13.06
1554	NYSE	ISDR	Wed, Mar 13, 2019	13.06	13.29	12.92	12.96
1553	NYSE	ISDR	Tue, Mar 12, 2019	13.17	13.17	12.90	12.97
1552	NYSE	ISDR	Mon, Mar 11, 2019	13.80	13.80	12.84	13.03
1551	NYSE	ISDR	Fri, Mar 8, 2019	0.00	0.00	0.00	13.80
1550	NYSE	ISDR	Thu, Mar 7, 2019	13.80	13.80	13.80	13.80
1549	NYSE	ISDR	Wed, Mar 6, 2019	0.00	0.00	0.00	13.85
1548	NYSE	ISDR	Tue, Mar 5, 2019	13.96	13.96	13.85	13.85
1547	NYSE	ISDR	Mon, Mar 4, 2019	13.42	13.81	13.42	13.81
1546	NYSE	ISDR	Fri, Mar 1, 2019	13.20	13.96	13.20	13.64
1545	NYSE	ISDR	Thu, Feb 28, 2019	12.89	13.24	12.89	13.21
1544	NYSE	ISDR	Wed, Feb 27, 2019	12.50	12.50	12.50	12.50
1543	NYSE	ISDR	Tue, Feb 26, 2019	12.55	12.55	12.55	12.55
1542	NYSE	ISDR	Mon, Feb 25, 2019	12.52	12.56	12.51	12.56
1541	NYSE	ISDR	Fri, Feb 22, 2019	12.80	12.85	12.69	12.85
1540	NYSE	ISDR	Thu, Feb 21, 2019	12.47	12.71	12.22	12.71
1539	NYSE	ISDR	Wed, Feb 20, 2019	11.86	12.31	11.86	12.25
1538	NYSE	ISDR	Tue, Feb 19, 2019	12.59	12.59	12.43	12.50
1537	NYSE	ISDR	Fri, Feb 15, 2019	12.25	12.25	12.25	12.25
1536	NYSE	ISDR	Thu, Feb 14, 2019	12.49	12.50	12.30	12.30
1535	NYSE	ISDR	Wed, Feb 13, 2019	12.22	12.40	12.22	12.40
1534	NYSE	ISDR	Tue, Feb 12, 2019	12.44	12.44	12.35	12.35
1533	NYSE	ISDR	Mon, Feb 11, 2019	12.08	12.20	12.08	12.20
1532	NYSE	ISDR	Fri, Feb 8, 2019	0.00	0.00	0.00	12.50
1531	NYSE	ISDR	Thu, Feb 7, 2019	0.00	0.00	0.00	12.50
1530	NYSE	ISDR	Wed, Feb 6, 2019	12.50	12.50	12.50	12.50
1529	NYSE	ISDR	Tue, Feb 5, 2019	12.49	12.50	12.31	12.31
1528	NYSE	ISDR	Mon, Feb 4, 2019	12.52	12.52	12.52	12.52
1527	NYSE	ISDR	Fri, Feb 1, 2019	0.00	0.00	0.00	12.52
1526	NYSE	ISDR	Thu, Jan 31, 2019	0.00	0.00	0.00	12.52
1525	NYSE	ISDR	Wed, Jan 30, 2019	12.50	12.52	12.35	12.52
1524	NYSE	ISDR	Tue, Jan 29, 2019	0.00	0.00	0.00	12.75
1523	NYSE	ISDR	Mon, Jan 28, 2019	12.85	12.85	12.65	12.75
1522	NYSE	ISDR	Fri, Jan 25, 2019	12.64	12.64	12.64	12.64
1521	NYSE	ISDR	Thu, Jan 24, 2019	11.77	12.36	11.77	12.16
1520	NYSE	ISDR	Wed, Jan 23, 2019	13.48	13.32	13.00	13.00
1519	NYSE	ISDR	Tue, Jan 22, 2019	13.00	13.03	13.00	13.00
1518	NYSE	ISDR	Fri, Jan 18, 2019	13.47	13.49	13.17	13.25
1517	NYSE	ISDR	Thu, Jan 17, 2019	12.78	13.55	12.73	13.41
1516	NYSE	ISDR	Wed, Jan 16, 2019	12.98	13.05	12.75	12.80
1515	NYSE	ISDR	Tue, Jan 15, 2019	0.00	0.00	0.00	12.31
1514	NYSE	ISDR	Mon, Jan 14, 2019	11.96	12.31	11.92	12.31
1513	NYSE	ISDR	Fri, Jan 11, 2019	11.78	12.60	11.78	12.37
1512	NYSE	ISDR	Thu, Jan 10, 2019	11.52	12.71	11.39	12.47
1511	NYSE	ISDR	Wed, Jan 9, 2019	12.00	12.00	11.50	11.87
1510	NYSE	ISDR	Tue, Jan 8, 2019	0.00	0.00	0.00	11.45
1509	NYSE	ISDR	Mon, Jan 7, 2019	11.84	11.84	11.43	11.45
1508	NYSE	ISDR	Fri, Jan 4, 2019	11.83	12.05	11.83	11.95
1507	NYSE	ISDR	Thu, Jan 3, 2019	11.51	11.51	11.51	11.51
1506	NYSE	ISDR	Wed, Jan 2, 2019	0.00	0.00	0.00	11.35
1505	NYSE	ISDR	Mon, Dec 31, 2018	12.03	12.50	10.71	11.35
1504	NYSE	ISDR	Fri, Dec 28, 2018	11.94	12.06	11.48	11.70
1503	NYSE	ISDR	Thu, Dec 27, 2018	11.00	11.40	10.85	11.11
1502	NYSE	ISDR	Wed, Dec 26, 2018	0.00	0.00	0.00	10.84
1501	NYSE	ISDR	Mon, Dec 24, 2018	10.00	10.88	10.00	10.84
1500	NYSE	ISDR	Fri, Dec 21, 2018	10.55	10.55	9.75	10.00
1499	NYSE	ISDR	Thu, Dec 20, 2018	11.30	11.35	10.55	10.55
1498	NYSE	ISDR	Wed, Dec 19, 2018	10.55	11.73	10.55	11.00
1497	NYSE	ISDR	Tue, Dec 18, 2018	10.78	11.84	10.62	10.62
1496	NYSE	ISDR	Mon, Dec 17, 2018	11.53	11.53	10.78	10.78
1495	NYSE	ISDR	Fri, Dec 14, 2018	10.55	10.75	10.40	10.55
1494	NYSE	ISDR	Thu, Dec 13, 2018	11.05	11.05	10.10	10.55
1493	NYSE	ISDR	Wed, Dec 12, 2018	10.88	11.20	10.25	10.70
1492	NYSE	ISDR	Tue, Dec 11, 2018	11.12	11.75	10.40	10.87
1491	NYSE	ISDR	Mon, Dec 10, 2018	11.84	11.85	10.31	11.19
1490	NYSE	ISDR	Fri, Dec 7, 2018	12.06	12.06	11.66	11.66
1489	NYSE	ISDR	Thu, Dec 6, 2018	11.03	12.72	11.03	12.16
1488	NYSE	ISDR	Tue, Dec 4, 2018	11.60	12.11	11.03	11.03
1487	NYSE	ISDR	Mon, Dec 3, 2018	11.50	11.62	11.45	11.50
1486	NYSE	ISDR	Fri, Nov 30, 2018	11.61	12.00	11.50	11.51
1485	NYSE	ISDR	Thu, Nov 29, 2018	11.74	11.79	11.70	11.70
1484	NYSE	ISDR	Wed, Nov 28, 2018	11.84	11.84	11.84	11.84
1483	NYSE	ISDR	Tue, Nov 27, 2018	11.90	12.41	11.88	12.41
1482	NYSE	ISDR	Mon, Nov 26, 2018	11.45	11.56	11.43	11.56
1481	NYSE	ISDR	Fri, Nov 23, 2018	11.40	11.40	11.40	11.40
1480	NYSE	ISDR	Wed, Nov 21, 2018	11.25	11.45	11.03	11.39
1479	NYSE	ISDR	Tue, Nov 20, 2018	11.57	11.59	11.42	11.42
1478	NYSE	ISDR	Mon, Nov 19, 2018	11.99	11.99	11.25	11.25
1477	NYSE	ISDR	Fri, Nov 16, 2018	11.55	11.93	11.10	11.25
1476	NYSE	ISDR	Thu, Nov 15, 2018	11.30	11.75	11.30	11.52
1475	NYSE	ISDR	Wed, Nov 14, 2018	12.00	12.00	11.10	11.19
1474	NYSE	ISDR	Tue, Nov 13, 2018	11.80	12.01	11.56	12.00
1473	NYSE	ISDR	Mon, Nov 12, 2018	12.37	12.40	11.56	11.86
1472	NYSE	ISDR	Fri, Nov 9, 2018	12.20	12.56	12.20	12.41
1471	NYSE	ISDR	Thu, Nov 8, 2018	12.30	12.30	12.00	12.20
1470	NYSE	ISDR	Wed, Nov 7, 2018	12.80	13.09	11.99	12.42
1469	NYSE	ISDR	Tue, Nov 6, 2018	12.50	13.05	12.42	13.05
1468	NYSE	ISDR	Mon, Nov 5, 2018	12.95	12.95	12.48	12.50
1467	NYSE	ISDR	Fri, Nov 2, 2018	14.00	14.03	11.07	12.98
1466	NYSE	ISDR	Thu, Nov 1, 2018	15.10	15.10	14.40	14.60
1465	NYSE	ISDR	Wed, Oct 31, 2018	13.92	14.74	13.75	14.70
1464	NYSE	ISDR	Tue, Oct 30, 2018	13.65	13.89	13.41	13.41
1463	NYSE	ISDR	Mon, Oct 29, 2018	13.93	14.70	13.85	14.11
1462	NYSE	ISDR	Fri, Oct 26, 2018	13.51	13.56	13.30	13.35
1461	NYSE	ISDR	Thu, Oct 25, 2018	13.40	14.25	13.25	13.31
1460	NYSE	ISDR	Wed, Oct 24, 2018	14.55	14.75	13.77	13.77
1459	NYSE	ISDR	Tue, Oct 23, 2018	14.55	14.75	14.55	14.75
1458	NYSE	ISDR	Mon, Oct 22, 2018	14.92	15.00	14.62	14.62
1457	NYSE	ISDR	Fri, Oct 19, 2018	14.75	14.87	14.75	14.87
1456	NYSE	ISDR	Thu, Oct 18, 2018	14.94	14.99	14.94	14.99
1455	NYSE	ISDR	Wed, Oct 17, 2018	15.00	15.00	14.94	15.00
1454	NYSE	ISDR	Tue, Oct 16, 2018	15.00	15.09	14.85	15.06
1453	NYSE	ISDR	Mon, Oct 15, 2018	14.99	15.00	14.85	14.85
1452	NYSE	ISDR	Fri, Oct 12, 2018	15.04	15.10	15.04	15.10
1451	NYSE	ISDR	Thu, Oct 11, 2018	15.02	15.15	14.64	15.15
1450	NYSE	ISDR	Wed, Oct 10, 2018	15.10	15.15	14.95	14.95
1449	NYSE	ISDR	Tue, Oct 9, 2018	15.30	15.30	15.05	15.05
1448	NYSE	ISDR	Mon, Oct 8, 2018	15.18	15.30	15.10	15.11
1447	NYSE	ISDR	Fri, Oct 5, 2018	15.38	15.38	15.10	15.10
1446	NYSE	ISDR	Thu, Oct 4, 2018	15.61	15.61	15.48	15.55
1445	NYSE	ISDR	Wed, Oct 3, 2018	15.60	15.60	15.10	15.60
1444	NYSE	ISDR	Tue, Oct 2, 2018	15.49	15.60	15.05	15.55
1443	NYSE	ISDR	Mon, Oct 1, 2018	15.30	15.45	15.07	15.30
1442	NYSE	ISDR	Fri, Sep 28, 2018	15.30	15.30	15.30	15.30
1441	NYSE	ISDR	Thu, Sep 27, 2018	15.40	15.70	15.40	15.70
1440	NYSE	ISDR	Wed, Sep 26, 2018	15.10	15.75	14.35	14.35
1439	NYSE	ISDR	Tue, Sep 25, 2018	16.00	16.00	15.55	15.55
1438	NYSE	ISDR	Mon, Sep 24, 2018	15.70	15.80	15.60	15.60
1437	NYSE	ISDR	Fri, Sep 21, 2018	15.70	16.95	15.25	16.95
1436	NYSE	ISDR	Thu, Sep 20, 2018	15.15	15.70	15.15	15.40
1435	NYSE	ISDR	Wed, Sep 19, 2018	15.05	15.16	15.05	15.05
1434	NYSE	ISDR	Tue, Sep 18, 2018	14.43	15.10	14.43	15.00
1433	NYSE	ISDR	Mon, Sep 17, 2018	14.05	14.41	14.05	14.40
1432	NYSE	ISDR	Fri, Sep 14, 2018	14.00	14.25	14.00	14.00
1431	NYSE	ISDR	Thu, Sep 13, 2018	14.35	14.40	14.05	14.05
1430	NYSE	ISDR	Wed, Sep 12, 2018	14.35	14.75	14.30	14.45
1429	NYSE	ISDR	Tue, Sep 11, 2018	14.48	14.50	14.05	14.35
1428	NYSE	ISDR	Mon, Sep 10, 2018	14.85	14.85	14.55	14.70
1427	NYSE	ISDR	Fri, Sep 7, 2018	15.05	15.05	15.00	15.00
1426	NYSE	ISDR	Thu, Sep 6, 2018	15.00	15.00	14.95	14.95
1425	NYSE	ISDR	Wed, Sep 5, 2018	15.04	15.25	15.00	15.15
1424	NYSE	ISDR	Tue, Sep 4, 2018	14.30	14.99	14.25	14.90
1423	NYSE	ISDR	Fri, Aug 31, 2018	14.55	15.28	13.75	13.75
1422	NYSE	ISDR	Thu, Aug 30, 2018	14.80	15.10	14.53	14.75
1421	NYSE	ISDR	Wed, Aug 29, 2018	15.10	15.50	14.85	14.85
1420	NYSE	ISDR	Tue, Aug 28, 2018	15.06	15.90	15.06	15.25
1419	NYSE	ISDR	Mon, Aug 27, 2018	15.30	15.45	14.90	14.95
1418	NYSE	ISDR	Fri, Aug 24, 2018	15.50	15.80	15.20	15.30
1417	NYSE	ISDR	Thu, Aug 23, 2018	15.70	15.80	15.50	15.50
1416	NYSE	ISDR	Wed, Aug 22, 2018	15.60	15.90	15.58	15.60
1415	NYSE	ISDR	Tue, Aug 21, 2018	15.90	15.90	15.55	15.55
1414	NYSE	ISDR	Mon, Aug 20, 2018	15.50	16.30	15.50	15.60
1413	NYSE	ISDR	Fri, Aug 17, 2018	16.50	16.50	15.50	15.60
1412	NYSE	ISDR	Thu, Aug 16, 2018	17.38	17.38	17.38	17.38
1411	NYSE	ISDR	Wed, Aug 15, 2018	17.50	17.50	17.41	17.41
1410	NYSE	ISDR	Tue, Aug 14, 2018	17.50	17.50	17.50	17.50
1409	NYSE	ISDR	Mon, Aug 13, 2018	17.91	17.91	17.77	17.77
1408	NYSE	ISDR	Fri, Aug 10, 2018	0.00	0.00	0.00	18.00
1407	NYSE	ISDR	Thu, Aug 9, 2018	0.00	0.00	0.00	18.00
1406	NYSE	ISDR	Wed, Aug 8, 2018	18.00	18.00	18.00	18.00
1405	NYSE	ISDR	Tue, Aug 7, 2018	17.40	17.55	17.30	17.40
1404	NYSE	ISDR	Mon, Aug 6, 2018	17.60	17.65	17.40	17.40
1403	NYSE	ISDR	Fri, Aug 3, 2018	18.50	18.50	17.05	17.60
1402	NYSE	ISDR	Thu, Aug 2, 2018	18.82	18.82	18.50	18.50
1401	NYSE	ISDR	Wed, Aug 1, 2018	0.00	0.00	0.00	18.90
1400	NYSE	ISDR	Tue, Jul 31, 2018	19.30	19.30	18.90	18.90
1399	NYSE	ISDR	Mon, Jul 30, 2018	18.42	18.95	18.39	18.95
1398	NYSE	ISDR	Thu, Jul 26, 2018	0.00	0.00	0.00	19.75
1397	NYSE	ISDR	Wed, Jul 25, 2018	0.00	0.00	0.00	19.75
1396	NYSE	ISDR	Tue, Jul 24, 2018	19.75	19.75	19.75	19.75
1395	NYSE	ISDR	Mon, Jul 23, 2018	19.85	19.85	19.85	19.80
1394	NYSE	ISDR	Fri, Jul 20, 2018	20.40	20.40	20.25	20.25
1393	NYSE	ISDR	Thu, Jul 19, 2018	20.55	20.55	20.20	20.20
1392	NYSE	ISDR	Wed, Jul 18, 2018	20.60	20.62	19.99	20.62
1391	NYSE	ISDR	Tue, Jul 17, 2018	20.70	20.70	19.96	20.65
1390	NYSE	ISDR	Mon, Jul 16, 2018	0.00	0.00	0.00	20.50
1389	NYSE	ISDR	Fri, Jul 13, 2018	20.60	20.60	20.50	20.50
1388	NYSE	ISDR	Thu, Jul 12, 2018	20.55	20.55	20.51	20.51
1387	NYSE	ISDR	Wed, Jul 11, 2018	20.50	20.50	20.50	20.50
1386	NYSE	ISDR	Tue, Jul 10, 2018	20.40	20.50	20.35	20.50
1385	NYSE	ISDR	Mon, Jul 9, 2018	20.10	20.25	20.10	20.25
1384	NYSE	ISDR	Fri, Jul 6, 2018	20.20	20.25	20.01	20.08
1383	NYSE	ISDR	Thu, Jul 5, 2018	20.25	20.25	20.05	20.13
1382	NYSE	ISDR	Tue, Jul 3, 2018	20.05	20.05	20.05	20.05
1381	NYSE	ISDR	Mon, Jul 2, 2018	19.90	20.00	19.90	19.90
1380	NYSE	ISDR	Fri, Jun 29, 2018	20.10	20.10	19.89	19.89
1379	NYSE	ISDR	Thu, Jun 28, 2018	19.90	20.25	19.90	20.00
1378	NYSE	ISDR	Wed, Jun 27, 2018	20.25	20.30	20.25	20.30
1377	NYSE	ISDR	Tue, Jun 26, 2018	21.85	21.85	20.00	20.40
1376	NYSE	ISDR	Mon, Jun 25, 2018	18.15	20.25	18.15	20.25
1375	NYSE	ISDR	Fri, Jun 22, 2018	20.20	20.30	18.40	18.40
1374	NYSE	ISDR	Thu, Jun 21, 2018	20.30	20.44	20.30	20.40
1373	NYSE	ISDR	Wed, Jun 20, 2018	20.20	20.45	20.16	20.45
1372	NYSE	ISDR	Tue, Jun 19, 2018	20.30	20.35	20.23	20.25
1371	NYSE	ISDR	Mon, Jun 18, 2018	20.20	20.35	20.05	20.35
1370	NYSE	ISDR	Fri, Jun 15, 2018	20.20	20.20	20.05	20.10
1369	NYSE	ISDR	Thu, Jun 14, 2018	20.20	20.20	20.00	20.15
1368	NYSE	ISDR	Wed, Jun 13, 2018	19.90	20.07	19.90	20.07
1367	NYSE	ISDR	Tue, Jun 12, 2018	20.00	20.00	20.00	20.00
1366	NYSE	ISDR	Mon, Jun 11, 2018	19.99	20.05	19.80	20.00
1365	NYSE	ISDR	Fri, Jun 8, 2018	19.95	20.00	19.05	19.55
1364	NYSE	ISDR	Thu, Jun 7, 2018	20.35	20.35	19.85	20.00
1363	NYSE	ISDR	Wed, Jun 6, 2018	18.45	19.66	18.40	19.20
1362	NYSE	ISDR	Tue, Jun 5, 2018	17.35	18.11	17.35	18.11
1361	NYSE	ISDR	Mon, Jun 4, 2018	17.35	17.40	17.25	17.35
1360	NYSE	ISDR	Fri, Jun 1, 2018	17.30	17.40	17.25	17.40
1359	NYSE	ISDR	Thu, May 31, 2018	17.18	17.25	17.18	17.25
1358	NYSE	ISDR	Wed, May 30, 2018	17.40	17.40	17.10	17.15
1357	NYSE	ISDR	Tue, May 29, 2018	17.35	17.50	17.35	17.50
1356	NYSE	ISDR	Fri, May 25, 2018	17.15	17.15	17.15	17.15
1355	NYSE	ISDR	Thu, May 24, 2018	17.13	17.25	17.13	17.20
1354	NYSE	ISDR	Wed, May 23, 2018	17.55	17.55	17.00	17.00
1353	NYSE	ISDR	Tue, May 22, 2018	17.20	17.20	17.20	17.20
1352	NYSE	ISDR	Mon, May 21, 2018	17.20	17.25	17.20	17.23
1351	NYSE	ISDR	Fri, May 18, 2018	17.10	17.16	17.00	17.00
1350	NYSE	ISDR	Thu, May 17, 2018	17.10	17.10	17.10	17.10
1349	NYSE	ISDR	Wed, May 16, 2018	16.51	17.05	16.51	17.00
1348	NYSE	ISDR	Tue, May 15, 2018	16.50	16.50	16.50	16.50
1347	NYSE	ISDR	Mon, May 14, 2018	16.85	17.10	16.85	16.85
1346	NYSE	ISDR	Fri, May 11, 2018	17.10	17.10	16.50	16.70
1345	NYSE	ISDR	Thu, May 10, 2018	17.10	17.10	16.86	17.00
1344	NYSE	ISDR	Wed, May 9, 2018	17.10	17.10	16.51	17.00
1343	NYSE	ISDR	Tue, May 8, 2018	17.00	17.00	17.00	17.00
1342	NYSE	ISDR	Mon, May 7, 2018	17.35	17.35	17.35	17.35
1341	NYSE	ISDR	Fri, May 4, 2018	17.20	18.12	17.15	17.35
1340	NYSE	ISDR	Thu, May 3, 2018	17.40	18.18	17.31	17.40
1339	NYSE	ISDR	Wed, May 2, 2018	16.75	17.40	16.75	17.40
1338	NYSE	ISDR	Tue, May 1, 2018	16.00	16.70	16.00	16.70
1337	NYSE	ISDR	Mon, Apr 30, 2018	16.15	16.15	16.00	16.01
1336	NYSE	ISDR	Fri, Apr 27, 2018	0.00	0.00	0.00	16.05
1335	NYSE	ISDR	Thu, Apr 26, 2018	16.05	16.05	16.05	16.05
1334	NYSE	ISDR	Wed, Apr 25, 2018	16.01	16.05	16.00	16.00
1333	NYSE	ISDR	Tue, Apr 24, 2018	16.05	16.05	16.00	16.00
1332	NYSE	ISDR	Mon, Apr 23, 2018	15.80	16.00	15.80	16.00
1331	NYSE	ISDR	Fri, Apr 20, 2018	15.85	15.85	15.85	15.85
1330	NYSE	ISDR	Thu, Apr 19, 2018	16.71	16.71	16.70	16.70
1329	NYSE	ISDR	Wed, Apr 18, 2018	0.00	0.00	0.00	16.05
1328	NYSE	ISDR	Tue, Apr 17, 2018	16.12	16.15	16.05	16.05
1327	NYSE	ISDR	Mon, Apr 16, 2018	16.03	16.10	16.00	16.00
1326	NYSE	ISDR	Fri, Apr 13, 2018	15.60	15.94	15.35	15.94
1325	NYSE	ISDR	Thu, Apr 12, 2018	16.07	16.10	16.00	16.10
1324	NYSE	ISDR	Wed, Apr 11, 2018	16.15	16.15	16.10	16.10
1323	NYSE	ISDR	Tue, Apr 10, 2018	15.95	16.13	15.55	16.00
1322	NYSE	ISDR	Mon, Apr 9, 2018	16.35	16.35	16.03	16.03
1321	NYSE	ISDR	Thu, Apr 5, 2018	0.00	0.00	0.00	16.00
1320	NYSE	ISDR	Wed, Apr 4, 2018	16.00	16.05	16.00	16.00
1319	NYSE	ISDR	Tue, Apr 3, 2018	16.75	17.05	16.10	16.10
1318	NYSE	ISDR	Mon, Apr 2, 2018	0.00	0.00	0.00	17.00
1317	NYSE	ISDR	Thu, Mar 29, 2018	17.05	17.05	17.00	17.00
1316	NYSE	ISDR	Wed, Mar 28, 2018	16.16	16.16	16.16	16.16
1315	NYSE	ISDR	Tue, Mar 27, 2018	0.00	0.00	0.00	17.05
1314	NYSE	ISDR	Mon, Mar 26, 2018	17.00	17.05	17.00	17.05
1313	NYSE	ISDR	Fri, Mar 23, 2018	16.40	17.00	16.40	16.50
1312	NYSE	ISDR	Thu, Mar 22, 2018	15.85	16.35	15.80	16.35
1311	NYSE	ISDR	Wed, Mar 21, 2018	15.90	16.00	15.80	16.00
1310	NYSE	ISDR	Tue, Mar 20, 2018	15.85	15.90	15.75	15.90
1309	NYSE	ISDR	Mon, Mar 19, 2018	15.55	15.88	15.50	15.75
1308	NYSE	ISDR	Fri, Mar 16, 2018	16.00	16.20	16.00	16.20
1307	NYSE	ISDR	Thu, Mar 15, 2018	16.05	16.05	16.00	16.05
1306	NYSE	ISDR	Wed, Mar 14, 2018	16.05	17.12	16.00	16.00
1305	NYSE	ISDR	Tue, Mar 13, 2018	15.75	16.00	15.75	15.95
1304	NYSE	ISDR	Mon, Mar 12, 2018	16.15	16.15	15.80	15.85
1303	NYSE	ISDR	Fri, Mar 9, 2018	16.10	16.50	16.05	16.50
1302	NYSE	ISDR	Thu, Mar 8, 2018	16.10	17.05	16.10	16.50
1301	NYSE	ISDR	Wed, Mar 7, 2018	17.10	17.30	16.85	16.90
1300	NYSE	ISDR	Tue, Mar 6, 2018	17.45	17.50	16.10	17.10
1299	NYSE	ISDR	Mon, Mar 5, 2018	17.85	17.85	17.70	17.70
1298	NYSE	ISDR	Fri, Mar 2, 2018	17.96	18.05	17.96	18.03
1297	NYSE	ISDR	Thu, Mar 1, 2018	0.00	0.00	0.00	18.50
1296	NYSE	ISDR	Wed, Feb 28, 2018	0.00	0.00	0.00	18.50
1295	NYSE	ISDR	Tue, Feb 27, 2018	0.00	0.00	0.00	18.50
1294	NYSE	ISDR	Mon, Feb 26, 2018	17.70	18.65	17.58	18.50
1293	NYSE	ISDR	Fri, Feb 23, 2018	0.00	0.00	0.00	17.70
1292	NYSE	ISDR	Thu, Feb 22, 2018	17.70	17.70	17.70	17.70
1291	NYSE	ISDR	Wed, Feb 21, 2018	17.70	17.70	17.70	17.70
1290	NYSE	ISDR	Tue, Feb 20, 2018	17.52	17.52	17.52	17.52
1289	NYSE	ISDR	Fri, Feb 16, 2018	17.15	17.15	17.15	17.15
1288	NYSE	ISDR	Thu, Feb 15, 2018	17.15	17.15	17.15	17.15
1287	NYSE	ISDR	Wed, Feb 14, 2018	0.00	0.00	0.00	17.15
1286	NYSE	ISDR	Tue, Feb 13, 2018	0.00	0.00	0.00	17.15
1285	NYSE	ISDR	Mon, Feb 12, 2018	17.21	17.25	17.15	17.15
1284	NYSE	ISDR	Fri, Feb 9, 2018	17.55	17.55	17.15	17.25
1283	NYSE	ISDR	Thu, Feb 8, 2018	17.60	17.60	17.60	17.60
1282	NYSE	ISDR	Wed, Feb 7, 2018	0.00	0.00	0.00	17.55
1281	NYSE	ISDR	Tue, Feb 6, 2018	17.30	17.55	17.15	17.55
1280	NYSE	ISDR	Mon, Feb 5, 2018	17.75	17.75	17.75	17.75
1279	NYSE	ISDR	Fri, Feb 2, 2018	17.75	17.75	17.75	17.75
1278	NYSE	ISDR	Thu, Feb 1, 2018	17.80	17.80	17.75	17.75
1277	NYSE	ISDR	Wed, Jan 31, 2018	17.75	17.75	17.75	17.75
1276	NYSE	ISDR	Tue, Jan 30, 2018	17.65	17.65	17.55	17.55
1275	NYSE	ISDR	Mon, Jan 29, 2018	17.65	17.70	17.50	17.65
1274	NYSE	ISDR	Fri, Jan 26, 2018	17.75	17.80	17.75	17.80
1273	NYSE	ISDR	Thu, Jan 25, 2018	17.50	17.50	17.50	17.50
1272	NYSE	ISDR	Wed, Jan 24, 2018	17.85	18.00	17.60	18.00
1271	NYSE	ISDR	Tue, Jan 23, 2018	17.25	18.05	17.25	17.65
1270	NYSE	ISDR	Mon, Jan 22, 2018	17.50	17.50	17.25	17.25
1269	NYSE	ISDR	Fri, Jan 19, 2018	18.05	18.75	17.70	17.65
1268	NYSE	ISDR	Thu, Jan 18, 2018	17.35	17.35	17.30	17.30
1267	NYSE	ISDR	Wed, Jan 17, 2018	17.34	17.34	17.29	17.29
1266	NYSE	ISDR	Tue, Jan 16, 2018	17.25	17.25	17.25	17.25
1265	NYSE	ISDR	Fri, Jan 12, 2018	17.38	17.40	17.35	17.35
1264	NYSE	ISDR	Thu, Jan 11, 2018	17.50	17.50	17.40	17.40
1263	NYSE	ISDR	Wed, Jan 10, 2018	0.00	0.00	0.00	17.40
1262	NYSE	ISDR	Tue, Jan 9, 2018	0.00	0.00	0.00	17.40
1261	NYSE	ISDR	Mon, Jan 8, 2018	17.50	17.50	17.40	17.40
1260	NYSE	ISDR	Fri, Jan 5, 2018	17.90	18.00	17.40	17.50
1259	NYSE	ISDR	Thu, Jan 4, 2018	17.85	17.85	17.85	17.85
1258	NYSE	ISDR	Wed, Jan 3, 2018	17.05	17.90	17.05	17.80
1257	NYSE	ISDR	Tue, Jan 2, 2018	17.45	18.35	17.10	17.10
1256	NYSE	ISDR	Fri, Dec 29, 2017	16.90	18.55	16.75	18.35
1255	NYSE	ISDR	Thu, Dec 28, 2017	17.00	17.00	16.55	16.90
1254	NYSE	ISDR	Wed, Dec 27, 2017	16.75	16.80	16.75	16.80
1253	NYSE	ISDR	Tue, Dec 26, 2017	17.00	17.00	16.90	16.90
1252	NYSE	ISDR	Fri, Dec 22, 2017	18.00	18.06	16.93	17.00
1251	NYSE	ISDR	Thu, Dec 21, 2017	18.00	18.50	18.00	18.10
1250	NYSE	ISDR	Wed, Dec 20, 2017	18.65	18.65	18.30	18.40
1249	NYSE	ISDR	Tue, Dec 19, 2017	18.50	18.64	18.40	18.40
1248	NYSE	ISDR	Mon, Dec 18, 2017	18.40	18.95	18.25	18.25
1247	NYSE	ISDR	Fri, Dec 15, 2017	18.16	18.95	18.16	18.95
1246	NYSE	ISDR	Thu, Dec 14, 2017	18.10	18.81	18.06	18.50
1245	NYSE	ISDR	Wed, Dec 13, 2017	17.75	18.30	17.69	18.30
1244	NYSE	ISDR	Tue, Dec 12, 2017	17.70	18.32	17.62	17.90
1243	NYSE	ISDR	Mon, Dec 11, 2017	0.00	0.00	0.00	17.50
1242	NYSE	ISDR	Fri, Dec 8, 2017	17.56	17.56	17.50	17.50
1241	NYSE	ISDR	Thu, Dec 7, 2017	17.75	17.75	17.50	17.50
1240	NYSE	ISDR	Wed, Dec 6, 2017	17.65	17.75	17.65	17.75
1239	NYSE	ISDR	Tue, Dec 5, 2017	0.00	0.00	0.00	17.70
1238	NYSE	ISDR	Mon, Dec 4, 2017	17.95	17.95	17.25	17.70
1237	NYSE	ISDR	Fri, Dec 1, 2017	0.00	0.00	0.00	17.25
1236	NYSE	ISDR	Thu, Nov 30, 2017	17.25	17.25	17.25	17.25
1235	NYSE	ISDR	Wed, Nov 29, 2017	17.60	17.60	17.60	17.60
1234	NYSE	ISDR	Tue, Nov 28, 2017	17.50	17.50	17.45	17.45
1233	NYSE	ISDR	Mon, Nov 27, 2017	17.20	17.55	17.20	17.35
1232	NYSE	ISDR	Fri, Nov 24, 2017	17.55	17.55	17.55	17.55
1231	NYSE	ISDR	Wed, Nov 22, 2017	0.00	0.00	0.00	16.85
1230	NYSE	ISDR	Tue, Nov 21, 2017	17.40	17.80	16.85	16.85
1229	NYSE	ISDR	Mon, Nov 20, 2017	17.35	17.35	17.15	17.15
1228	NYSE	ISDR	Fri, Nov 17, 2017	17.05	17.05	17.00	17.00
1227	NYSE	ISDR	Thu, Nov 16, 2017	16.80	17.10	16.80	16.85
1226	NYSE	ISDR	Wed, Nov 15, 2017	16.84	16.85	16.80	16.80
1225	NYSE	ISDR	Tue, Nov 14, 2017	16.90	17.00	16.80	16.80
1224	NYSE	ISDR	Mon, Nov 13, 2017	16.85	16.93	16.85	16.88
1223	NYSE	ISDR	Fri, Nov 10, 2017	16.80	16.90	16.80	16.85
1222	NYSE	ISDR	Thu, Nov 9, 2017	16.80	16.85	16.80	16.85
1221	NYSE	ISDR	Wed, Nov 8, 2017	17.05	17.05	16.90	16.90
1220	NYSE	ISDR	Tue, Nov 7, 2017	17.21	17.21	17.05	17.05
1219	NYSE	ISDR	Mon, Nov 6, 2017	17.00	17.00	16.96	16.96
1218	NYSE	ISDR	Fri, Nov 3, 2017	16.80	16.85	16.80	16.80
1217	NYSE	ISDR	Thu, Nov 2, 2017	17.00	17.00	16.80	16.80
1216	NYSE	ISDR	Wed, Nov 1, 2017	16.95	16.95	16.85	16.85
1215	NYSE	ISDR	Tue, Oct 31, 2017	16.99	16.99	16.99	16.99
1214	NYSE	ISDR	Mon, Oct 30, 2017	17.00	17.00	16.85	16.85
1213	NYSE	ISDR	Fri, Oct 27, 2017	17.06	17.06	16.90	16.90
1212	NYSE	ISDR	Thu, Oct 26, 2017	16.80	16.80	16.80	16.80
1211	NYSE	ISDR	Wed, Oct 25, 2017	16.70	16.80	16.55	16.70
1210	NYSE	ISDR	Tue, Oct 24, 2017	16.55	16.58	16.55	16.58
1209	NYSE	ISDR	Mon, Oct 23, 2017	16.60	16.60	16.50	16.55
1208	NYSE	ISDR	Fri, Oct 20, 2017	16.50	16.76	16.50	16.74
1207	NYSE	ISDR	Thu, Oct 19, 2017	16.50	16.50	16.50	16.45
1206	NYSE	ISDR	Wed, Oct 18, 2017	16.46	16.55	16.35	16.50
1205	NYSE	ISDR	Tue, Oct 17, 2017	16.15	16.20	16.15	16.15
1204	NYSE	ISDR	Mon, Oct 16, 2017	17.45	17.45	15.90	16.25
1203	NYSE	ISDR	Fri, Oct 13, 2017	15.60	16.65	15.60	16.00
1202	NYSE	ISDR	Thu, Oct 12, 2017	14.75	17.00	14.75	15.50
1201	NYSE	ISDR	Wed, Oct 11, 2017	13.60	14.65	13.60	14.50
1200	NYSE	ISDR	Tue, Oct 10, 2017	13.65	13.65	13.34	13.35
1199	NYSE	ISDR	Mon, Oct 9, 2017	13.50	13.70	13.25	13.70
1198	NYSE	ISDR	Fri, Oct 6, 2017	13.43	13.43	13.25	13.25
1197	NYSE	ISDR	Thu, Oct 5, 2017	13.45	13.50	13.45	13.50
1196	NYSE	ISDR	Wed, Oct 4, 2017	13.35	13.35	13.30	13.30
1195	NYSE	ISDR	Tue, Oct 3, 2017	13.35	13.35	12.95	12.95
1194	NYSE	ISDR	Mon, Oct 2, 2017	13.25	13.25	13.15	13.20
1193	NYSE	ISDR	Fri, Sep 29, 2017	13.04	13.33	13.04	13.33
1192	NYSE	ISDR	Thu, Sep 28, 2017	13.30	13.30	13.00	13.00
1191	NYSE	ISDR	Wed, Sep 27, 2017	13.00	13.18	12.99	13.09
1190	NYSE	ISDR	Tue, Sep 26, 2017	12.95	12.95	12.95	12.95
1189	NYSE	ISDR	Mon, Sep 25, 2017	13.00	13.05	12.95	13.00
1188	NYSE	ISDR	Fri, Sep 22, 2017	13.00	13.00	13.00	13.00
1187	NYSE	ISDR	Thu, Sep 21, 2017	13.00	13.00	12.75	12.83
1186	NYSE	ISDR	Wed, Sep 20, 2017	13.00	13.00	13.00	13.00
1185	NYSE	ISDR	Tue, Sep 19, 2017	13.00	13.00	13.00	13.00
1184	NYSE	ISDR	Mon, Sep 18, 2017	12.75	12.95	12.75	12.95
1183	NYSE	ISDR	Fri, Sep 15, 2017	12.95	12.95	12.65	12.65
1182	NYSE	ISDR	Thu, Sep 14, 2017	12.90	12.96	12.55	12.85
1181	NYSE	ISDR	Wed, Sep 13, 2017	13.00	13.02	12.98	13.02
1180	NYSE	ISDR	Tue, Sep 12, 2017	12.80	12.90	12.80	12.80
1179	NYSE	ISDR	Mon, Sep 11, 2017	12.60	12.90	12.60	12.90
1178	NYSE	ISDR	Fri, Sep 8, 2017	12.50	12.60	12.50	12.60
1177	NYSE	ISDR	Thu, Sep 7, 2017	12.60	12.60	12.45	12.51
1176	NYSE	ISDR	Wed, Sep 6, 2017	12.50	12.70	12.50	12.60
1175	NYSE	ISDR	Tue, Sep 5, 2017	12.50	12.50	12.50	12.50
1174	NYSE	ISDR	Fri, Sep 1, 2017	12.50	12.50	12.50	12.50
1173	NYSE	ISDR	Thu, Aug 31, 2017	12.50	12.56	12.50	12.55
1172	NYSE	ISDR	Wed, Aug 30, 2017	12.50	12.50	12.50	12.50
1171	NYSE	ISDR	Tue, Aug 29, 2017	12.50	12.50	12.50	12.50
1170	NYSE	ISDR	Mon, Aug 28, 2017	12.55	12.55	12.45	12.45
1169	NYSE	ISDR	Fri, Aug 25, 2017	12.50	12.50	12.40	12.43
1168	NYSE	ISDR	Thu, Aug 24, 2017	12.50	12.50	12.50	12.50
1167	NYSE	ISDR	Wed, Aug 23, 2017	12.50	12.55	12.50	12.50
1166	NYSE	ISDR	Tue, Aug 22, 2017	12.51	12.51	12.50	12.50
1165	NYSE	ISDR	Mon, Aug 21, 2017	12.45	12.50	12.45	12.50
1164	NYSE	ISDR	Fri, Aug 18, 2017	12.51	12.60	12.45	12.50
1163	NYSE	ISDR	Thu, Aug 17, 2017	12.50	12.60	12.50	12.60
1162	NYSE	ISDR	Wed, Aug 16, 2017	12.50	12.50	12.50	12.50
1161	NYSE	ISDR	Tue, Aug 15, 2017	12.50	12.50	12.43	12.43
1160	NYSE	ISDR	Mon, Aug 14, 2017	12.55	12.55	12.42	12.50
1159	NYSE	ISDR	Fri, Aug 11, 2017	12.50	12.50	12.44	12.50
1158	NYSE	ISDR	Thu, Aug 10, 2017	12.50	12.51	12.50	12.50
1157	NYSE	ISDR	Wed, Aug 9, 2017	12.40	12.50	12.00	12.40
1156	NYSE	ISDR	Tue, Aug 8, 2017	12.50	12.55	12.40	12.46
1155	NYSE	ISDR	Mon, Aug 7, 2017	12.50	12.55	12.50	12.55
1154	NYSE	ISDR	Fri, Aug 4, 2017	12.50	12.55	12.50	12.50
1153	NYSE	ISDR	Thu, Aug 3, 2017	12.55	12.55	12.50	12.50
1152	NYSE	ISDR	Wed, Aug 2, 2017	12.50	12.50	12.45	12.50
1151	NYSE	ISDR	Tue, Aug 1, 2017	12.50	12.50	12.45	12.45
1150	NYSE	ISDR	Mon, Jul 31, 2017	12.40	12.60	12.40	12.60
1149	NYSE	ISDR	Fri, Jul 28, 2017	12.40	12.44	12.40	12.40
1148	NYSE	ISDR	Thu, Jul 27, 2017	12.45	12.45	12.45	12.45
1147	NYSE	ISDR	Wed, Jul 26, 2017	12.40	12.40	12.40	12.40
1146	NYSE	ISDR	Tue, Jul 25, 2017	12.50	12.70	12.40	12.46
1145	NYSE	ISDR	Fri, Jul 21, 2017	12.37	12.55	12.37	12.50
1144	NYSE	ISDR	Thu, Jul 20, 2017	12.45	12.50	12.40	12.40
1143	NYSE	ISDR	Wed, Jul 19, 2017	12.20	12.50	11.65	12.45
1142	NYSE	ISDR	Tue, Jul 18, 2017	12.60	12.60	12.30	12.32
1141	NYSE	ISDR	Mon, Jul 17, 2017	12.75	12.75	12.60	12.63
1140	NYSE	ISDR	Fri, Jul 14, 2017	12.55	12.80	12.55	12.76
1139	NYSE	ISDR	Thu, Jul 13, 2017	12.55	12.80	12.55	12.80
1138	NYSE	ISDR	Wed, Jul 12, 2017	0.00	0.00	0.00	12.80
1137	NYSE	ISDR	Tue, Jul 11, 2017	12.80	12.80	12.80	12.80
1136	NYSE	ISDR	Mon, Jul 10, 2017	12.70	12.80	12.70	12.80
1135	NYSE	ISDR	Fri, Jul 7, 2017	12.80	13.00	12.80	12.84
1134	NYSE	ISDR	Thu, Jul 6, 2017	12.75	12.80	12.75	12.76
1133	NYSE	ISDR	Wed, Jul 5, 2017	12.75	12.83	12.70	12.75
1132	NYSE	ISDR	Mon, Jul 3, 2017	13.15	13.15	12.55	12.75
1131	NYSE	ISDR	Fri, Jun 30, 2017	13.05	13.05	12.92	12.92
1130	NYSE	ISDR	Thu, Jun 29, 2017	13.10	13.11	13.00	13.05
1129	NYSE	ISDR	Wed, Jun 28, 2017	13.25	13.25	13.05	13.10
1128	NYSE	ISDR	Tue, Jun 27, 2017	13.25	13.25	13.10	13.10
1127	NYSE	ISDR	Mon, Jun 26, 2017	13.15	13.30	12.98	13.25
1126	NYSE	ISDR	Fri, Jun 23, 2017	12.50	13.20	12.50	13.20
1125	NYSE	ISDR	Thu, Jun 22, 2017	12.60	12.61	12.50	12.50
1124	NYSE	ISDR	Wed, Jun 21, 2017	12.85	12.85	12.60	12.60
1123	NYSE	ISDR	Tue, Jun 20, 2017	12.80	12.80	12.60	12.60
1122	NYSE	ISDR	Mon, Jun 19, 2017	12.60	12.85	12.60	12.70
1121	NYSE	ISDR	Fri, Jun 16, 2017	12.95	13.00	12.45	12.45
1120	NYSE	ISDR	Thu, Jun 15, 2017	13.00	13.00	12.85	12.90
1119	NYSE	ISDR	Wed, Jun 14, 2017	12.75	13.00	12.75	12.90
1118	NYSE	ISDR	Tue, Jun 13, 2017	12.96	13.10	12.70	12.85
1117	NYSE	ISDR	Mon, Jun 12, 2017	12.95	12.95	12.85	12.95
1116	NYSE	ISDR	Fri, Jun 9, 2017	12.98	12.98	12.95	12.95
1115	NYSE	ISDR	Thu, Jun 8, 2017	12.90	13.00	12.90	13.00
1114	NYSE	ISDR	Wed, Jun 7, 2017	12.90	13.00	12.85	12.85
1113	NYSE	ISDR	Tue, Jun 6, 2017	13.00	13.15	12.90	12.95
1112	NYSE	ISDR	Mon, Jun 5, 2017	12.75	13.20	12.75	13.00
1111	NYSE	ISDR	Fri, Jun 2, 2017	12.64	13.25	12.45	12.45
1110	NYSE	ISDR	Thu, Jun 1, 2017	12.40	12.86	12.30	12.55
1109	NYSE	ISDR	Wed, May 31, 2017	13.70	13.70	12.85	12.90
1108	NYSE	ISDR	Tue, May 30, 2017	13.00	13.75	12.95	13.25
1107	NYSE	ISDR	Fri, May 26, 2017	12.50	12.85	12.50	12.85
1106	NYSE	ISDR	Thu, May 25, 2017	12.35	12.50	12.30	12.50
1105	NYSE	ISDR	Wed, May 24, 2017	12.40	12.40	12.26	12.30
1104	NYSE	ISDR	Tue, May 23, 2017	12.30	12.35	12.25	12.25
1103	NYSE	ISDR	Mon, May 22, 2017	12.10	12.35	12.10	12.33
1102	NYSE	ISDR	Fri, May 19, 2017	12.20	12.35	12.20	12.30
1101	NYSE	ISDR	Thu, May 18, 2017	12.30	12.33	12.25	12.30
1100	NYSE	ISDR	Wed, May 17, 2017	12.30	12.35	12.30	12.35
1099	NYSE	ISDR	Tue, May 16, 2017	12.30	12.35	12.15	12.35
1098	NYSE	ISDR	Mon, May 15, 2017	12.35	12.50	12.30	12.30
1097	NYSE	ISDR	Fri, May 12, 2017	12.40	12.50	12.25	12.31
1096	NYSE	ISDR	Thu, May 11, 2017	12.10	12.50	12.10	12.45
1095	NYSE	ISDR	Wed, May 10, 2017	12.10	12.20	12.08	12.18
1094	NYSE	ISDR	Tue, May 9, 2017	12.00	12.25	12.00	12.10
1093	NYSE	ISDR	Mon, May 8, 2017	11.65	12.10	11.65	12.05
1092	NYSE	ISDR	Fri, May 5, 2017	11.50	11.85	11.50	11.70
1091	NYSE	ISDR	Thu, May 4, 2017	11.55	11.60	11.35	11.50
1090	NYSE	ISDR	Wed, May 3, 2017	11.55	11.60	11.30	11.60
1089	NYSE	ISDR	Tue, May 2, 2017	11.65	11.65	11.55	11.65
1088	NYSE	ISDR	Mon, May 1, 2017	11.65	11.65	11.60	11.65
1087	NYSE	ISDR	Fri, Apr 28, 2017	11.65	11.65	11.50	11.65
1086	NYSE	ISDR	Thu, Apr 27, 2017	11.60	11.65	11.55	11.65
1085	NYSE	ISDR	Wed, Apr 26, 2017	11.65	11.70	11.45	11.65
1084	NYSE	ISDR	Tue, Apr 25, 2017	11.60	11.80	11.55	11.73
1083	NYSE	ISDR	Mon, Apr 24, 2017	11.80	11.83	11.45	11.45
1082	NYSE	ISDR	Fri, Apr 21, 2017	11.75	11.80	11.60	11.80
1081	NYSE	ISDR	Thu, Apr 20, 2017	11.75	11.85	11.70	11.80
1080	NYSE	ISDR	Wed, Apr 19, 2017	11.70	11.85	11.60	11.75
1079	NYSE	ISDR	Tue, Apr 18, 2017	11.75	11.75	11.40	11.65
1078	NYSE	ISDR	Mon, Apr 17, 2017	11.85	11.85	11.75	11.85
1077	NYSE	ISDR	Thu, Apr 13, 2017	11.66	11.66	11.65	11.65
1076	NYSE	ISDR	Wed, Apr 12, 2017	11.50	11.65	11.50	11.60
1075	NYSE	ISDR	Tue, Apr 11, 2017	11.40	11.65	11.40	11.50
1074	NYSE	ISDR	Mon, Apr 10, 2017	11.50	11.75	11.50	11.50
1073	NYSE	ISDR	Fri, Apr 7, 2017	11.05	11.35	10.95	11.35
1072	NYSE	ISDR	Thu, Apr 6, 2017	11.10	11.35	10.84	11.05
1071	NYSE	ISDR	Wed, Apr 5, 2017	11.80	11.85	11.40	11.45
1070	NYSE	ISDR	Tue, Apr 4, 2017	11.53	11.75	11.50	11.70
1069	NYSE	ISDR	Mon, Apr 3, 2017	10.80	11.70	10.79	11.30
1068	NYSE	ISDR	Fri, Mar 31, 2017	10.60	10.80	10.55	10.75
1067	NYSE	ISDR	Thu, Mar 30, 2017	10.05	10.60	9.95	10.50
1066	NYSE	ISDR	Wed, Mar 29, 2017	9.95	9.95	9.95	9.95
1065	NYSE	ISDR	Tue, Mar 28, 2017	9.90	9.95	9.90	9.95
1064	NYSE	ISDR	Mon, Mar 27, 2017	9.90	9.95	9.70	9.90
1063	NYSE	ISDR	Fri, Mar 24, 2017	10.15	10.15	9.60	9.95
1062	NYSE	ISDR	Thu, Mar 23, 2017	10.15	10.20	10.15	10.20
1061	NYSE	ISDR	Wed, Mar 22, 2017	10.48	10.48	10.20	10.20
1060	NYSE	ISDR	Tue, Mar 21, 2017	10.40	10.55	10.30	10.39
1059	NYSE	ISDR	Mon, Mar 20, 2017	10.25	10.75	10.05	10.40
1058	NYSE	ISDR	Fri, Mar 17, 2017	10.60	10.65	10.40	10.40
1057	NYSE	ISDR	Thu, Mar 16, 2017	10.55	10.60	10.50	10.60
1056	NYSE	ISDR	Wed, Mar 15, 2017	10.50	10.55	10.30	10.55
1055	NYSE	ISDR	Tue, Mar 14, 2017	10.00	10.55	10.00	10.55
1054	NYSE	ISDR	Mon, Mar 13, 2017	10.55	10.55	10.00	10.09
1053	NYSE	ISDR	Fri, Mar 10, 2017	10.35	10.50	10.10	10.50
1052	NYSE	ISDR	Wed, Mar 8, 2017	10.30	10.35	10.30	10.35
1051	NYSE	ISDR	Tue, Mar 7, 2017	10.35	10.35	10.25	10.25
1050	NYSE	ISDR	Mon, Mar 6, 2017	10.40	10.45	10.10	10.15
1049	NYSE	ISDR	Fri, Mar 3, 2017	10.50	10.55	10.20	10.20
1048	NYSE	ISDR	Thu, Mar 2, 2017	10.55	10.55	10.20	10.20
1047	NYSE	ISDR	Wed, Mar 1, 2017	10.70	10.85	10.15	10.70
1046	NYSE	ISDR	Tue, Feb 28, 2017	10.00	10.35	10.00	10.25
1045	NYSE	ISDR	Mon, Feb 27, 2017	10.15	10.60	10.00	10.10
1044	NYSE	ISDR	Fri, Feb 24, 2017	10.10	10.25	10.10	10.25
1043	NYSE	ISDR	Thu, Feb 23, 2017	10.20	10.28	10.00	10.00
1042	NYSE	ISDR	Wed, Feb 22, 2017	11.05	11.05	10.25	10.45
1041	NYSE	ISDR	Tue, Feb 21, 2017	10.70	11.20	10.20	11.20
1040	NYSE	ISDR	Fri, Feb 17, 2017	10.80	10.85	10.25	10.85
1039	NYSE	ISDR	Thu, Feb 16, 2017	10.60	11.50	10.60	10.85
1038	NYSE	ISDR	Wed, Feb 15, 2017	10.25	10.85	10.25	10.85
1037	NYSE	ISDR	Tue, Feb 14, 2017	10.20	10.25	10.05	10.25
1036	NYSE	ISDR	Mon, Feb 13, 2017	10.40	10.40	10.05	10.25
1035	NYSE	ISDR	Fri, Feb 10, 2017	10.05	10.45	9.81	10.25
1034	NYSE	ISDR	Thu, Feb 9, 2017	9.81	9.95	9.80	9.95
1033	NYSE	ISDR	Wed, Feb 8, 2017	10.40	10.40	9.90	9.95
1032	NYSE	ISDR	Tue, Feb 7, 2017	9.00	10.65	9.00	10.10
1031	NYSE	ISDR	Mon, Feb 6, 2017	8.95	8.95	8.95	8.95
1030	NYSE	ISDR	Fri, Feb 3, 2017	9.00	9.10	9.00	9.05
1029	NYSE	ISDR	Thu, Feb 2, 2017	9.10	9.10	8.60	8.90
1028	NYSE	ISDR	Wed, Feb 1, 2017	8.95	9.20	8.85	9.20
1027	NYSE	ISDR	Mon, Jan 30, 2017	9.15	9.15	8.90	8.95
1026	NYSE	ISDR	Thu, Jan 26, 2017	9.00	9.15	8.65	9.15
1025	NYSE	ISDR	Wed, Jan 25, 2017	9.09	9.09	8.75	8.90
1024	NYSE	ISDR	Tue, Jan 24, 2017	9.20	9.20	8.85	8.85
1023	NYSE	ISDR	Mon, Jan 23, 2017	9.20	9.20	9.05	9.05
1022	NYSE	ISDR	Fri, Jan 20, 2017	9.11	9.13	9.10	9.10
1021	NYSE	ISDR	Thu, Jan 19, 2017	9.00	9.00	8.80	8.85
1020	NYSE	ISDR	Wed, Jan 18, 2017	8.80	9.05	8.75	9.00
1019	NYSE	ISDR	Tue, Jan 17, 2017	9.00	9.20	8.80	8.90
1018	NYSE	ISDR	Fri, Jan 13, 2017	0.00	0.00	0.00	9.00
1017	NYSE	ISDR	Wed, Jan 11, 2017	8.95	9.00	8.66	9.00
1016	NYSE	ISDR	Tue, Jan 10, 2017	8.90	8.95	8.90	8.93
1015	NYSE	ISDR	Mon, Jan 9, 2017	0.00	0.00	0.00	8.85
1014	NYSE	ISDR	Thu, Jan 5, 2017	8.95	8.95	8.65	8.85
1013	NYSE	ISDR	Wed, Jan 4, 2017	8.90	8.90	8.89	8.89
1012	NYSE	ISDR	Tue, Jan 3, 2017	8.95	8.95	8.75	8.90
1011	NYSE	ISDR	Fri, Dec 30, 2016	8.85	9.25	8.85	9.00
1010	NYSE	ISDR	Thu, Dec 29, 2016	8.75	8.85	8.75	8.85
1009	NYSE	ISDR	Wed, Dec 28, 2016	8.85	8.85	8.75	8.75
1008	NYSE	ISDR	Tue, Dec 27, 2016	8.85	8.85	8.75	8.75
1007	NYSE	ISDR	Fri, Dec 23, 2016	8.86	8.89	8.85	8.89
1006	NYSE	ISDR	Wed, Dec 21, 2016	8.75	8.80	8.75	8.75
1005	NYSE	ISDR	Tue, Dec 20, 2016	8.75	8.80	8.75	8.80
1004	NYSE	ISDR	Mon, Dec 19, 2016	8.95	9.06	8.65	8.85
1003	NYSE	ISDR	Fri, Dec 16, 2016	8.95	9.05	8.85	9.05
1002	NYSE	ISDR	Thu, Dec 15, 2016	8.95	8.95	8.85	8.85
1001	NYSE	ISDR	Wed, Dec 14, 2016	8.85	9.00	8.85	8.90
1000	NYSE	ISDR	Tue, Dec 13, 2016	8.65	8.90	8.60	8.85
999	NYSE	ISDR	Mon, Dec 12, 2016	8.80	9.25	8.70	8.75
998	NYSE	ISDR	Fri, Dec 9, 2016	9.00	9.37	8.70	8.70
997	NYSE	ISDR	Thu, Dec 8, 2016	8.45	9.10	8.20	9.00
996	NYSE	ISDR	Wed, Dec 7, 2016	8.45	8.45	8.35	8.40
995	NYSE	ISDR	Tue, Dec 6, 2016	8.35	8.60	8.30	8.45
994	NYSE	ISDR	Mon, Dec 5, 2016	8.42	8.71	8.35	8.35
993	NYSE	ISDR	Fri, Dec 2, 2016	8.25	8.35	8.25	8.35
992	NYSE	ISDR	Thu, Dec 1, 2016	8.40	8.45	7.90	8.09
991	NYSE	ISDR	Wed, Nov 30, 2016	8.40	8.50	8.31	8.40
990	NYSE	ISDR	Tue, Nov 29, 2016	8.05	8.50	8.00	8.50
989	NYSE	ISDR	Mon, Nov 28, 2016	8.25	8.30	7.80	7.85
988	NYSE	ISDR	Fri, Nov 25, 2016	8.40	8.40	8.10	8.25
987	NYSE	ISDR	Wed, Nov 23, 2016	8.10	8.72	7.95	8.20
986	NYSE	ISDR	Tue, Nov 22, 2016	7.55	8.10	7.35	8.10
985	NYSE	ISDR	Mon, Nov 21, 2016	7.25	7.45	7.25	7.40
984	NYSE	ISDR	Fri, Nov 18, 2016	7.30	7.35	7.20	7.20
983	NYSE	ISDR	Thu, Nov 17, 2016	7.30	7.40	7.25	7.25
982	NYSE	ISDR	Wed, Nov 16, 2016	7.25	7.40	7.25	7.40
981	NYSE	ISDR	Tue, Nov 15, 2016	7.35	7.40	7.29	7.40
980	NYSE	ISDR	Mon, Nov 14, 2016	7.25	7.30	7.20	7.25
979	NYSE	ISDR	Fri, Nov 11, 2016	7.85	7.85	7.15	7.35
978	NYSE	ISDR	Thu, Nov 10, 2016	7.88	7.90	7.76	7.85
977	NYSE	ISDR	Wed, Nov 9, 2016	7.70	7.95	7.68	7.91
976	NYSE	ISDR	Tue, Nov 8, 2016	7.95	7.95	7.63	7.63
975	NYSE	ISDR	Mon, Nov 7, 2016	7.90	7.92	7.90	7.92
974	NYSE	ISDR	Fri, Nov 4, 2016	7.95	7.95	7.75	7.75
973	NYSE	ISDR	Thu, Nov 3, 2016	8.00	8.34	8.00	8.25
972	NYSE	ISDR	Wed, Nov 2, 2016	8.00	8.05	8.00	8.05
971	NYSE	ISDR	Tue, Nov 1, 2016	7.90	8.00	7.90	8.00
970	NYSE	ISDR	Mon, Oct 31, 2016	7.90	8.00	7.90	7.90
969	NYSE	ISDR	Fri, Oct 28, 2016	7.95	8.05	7.95	8.05
968	NYSE	ISDR	Thu, Oct 27, 2016	7.99	8.00	7.90	7.95
967	NYSE	ISDR	Wed, Oct 26, 2016	7.95	8.00	7.95	7.98
966	NYSE	ISDR	Tue, Oct 25, 2016	7.85	7.95	7.85	7.95
965	NYSE	ISDR	Mon, Oct 24, 2016	7.80	7.95	7.80	7.95
964	NYSE	ISDR	Fri, Oct 21, 2016	7.90	7.90	7.60	7.65
963	NYSE	ISDR	Thu, Oct 20, 2016	7.91	7.93	7.50	7.63
962	NYSE	ISDR	Wed, Oct 19, 2016	7.80	8.05	7.80	7.90
961	NYSE	ISDR	Tue, Oct 18, 2016	7.50	7.70	7.50	7.65
960	NYSE	ISDR	Mon, Oct 17, 2016	7.30	7.75	7.30	7.55
959	NYSE	ISDR	Fri, Oct 14, 2016	7.25	7.42	7.25	7.42
958	NYSE	ISDR	Thu, Oct 13, 2016	7.32	7.32	7.25	7.25
957	NYSE	ISDR	Wed, Oct 12, 2016	7.25	7.25	7.25	7.25
956	NYSE	ISDR	Tue, Oct 11, 2016	7.22	7.45	7.15	7.28
955	NYSE	ISDR	Mon, Oct 10, 2016	7.23	7.36	7.23	7.36
954	NYSE	ISDR	Thu, Oct 6, 2016	7.27	7.43	6.80	7.21
953	NYSE	ISDR	Wed, Oct 5, 2016	7.27	7.27	7.20	7.25
952	NYSE	ISDR	Tue, Oct 4, 2016	7.18	7.44	7.14	7.41
951	NYSE	ISDR	Mon, Oct 3, 2016	7.24	7.30	7.23	7.30
950	NYSE	ISDR	Fri, Sep 30, 2016	7.26	7.45	7.07	7.07
949	NYSE	ISDR	Thu, Sep 29, 2016	7.06	7.31	7.02	7.31
948	NYSE	ISDR	Wed, Sep 28, 2016	7.22	7.27	7.16	7.23
947	NYSE	ISDR	Tue, Sep 27, 2016	7.19	7.27	7.10	7.21
946	NYSE	ISDR	Mon, Sep 26, 2016	7.14	7.23	7.14	7.19
945	NYSE	ISDR	Fri, Sep 23, 2016	7.11	7.16	7.03	7.06
944	NYSE	ISDR	Thu, Sep 22, 2016	7.03	7.15	7.00	7.04
943	NYSE	ISDR	Wed, Sep 21, 2016	7.20	7.31	6.90	7.14
942	NYSE	ISDR	Tue, Sep 20, 2016	7.00	7.42	7.00	7.21
941	NYSE	ISDR	Mon, Sep 19, 2016	7.08	7.45	7.04	7.12
940	NYSE	ISDR	Fri, Sep 16, 2016	7.60	7.98	7.03	7.03
939	NYSE	ISDR	Thu, Sep 15, 2016	7.17	7.85	7.02	7.62
938	NYSE	ISDR	Wed, Sep 14, 2016	7.16	7.30	6.94	7.19
937	NYSE	ISDR	Tue, Sep 13, 2016	7.20	7.27	6.76	7.23
936	NYSE	ISDR	Mon, Sep 12, 2016	7.37	7.37	7.25	7.28
935	NYSE	ISDR	Fri, Sep 9, 2016	7.42	7.44	7.42	7.44
934	NYSE	ISDR	Thu, Sep 8, 2016	7.39	7.40	7.30	7.30
933	NYSE	ISDR	Wed, Sep 7, 2016	7.78	7.78	7.25	7.29
932	NYSE	ISDR	Tue, Sep 6, 2016	7.25	7.50	7.25	7.30
931	NYSE	ISDR	Fri, Sep 2, 2016	7.40	7.41	7.25	7.26
930	NYSE	ISDR	Thu, Sep 1, 2016	7.35	7.40	7.25	7.25
929	NYSE	ISDR	Wed, Aug 31, 2016	7.36	7.46	7.26	7.33
928	NYSE	ISDR	Tue, Aug 30, 2016	7.48	7.53	7.25	7.25
927	NYSE	ISDR	Mon, Aug 29, 2016	7.47	7.55	7.33	7.50
926	NYSE	ISDR	Fri, Aug 26, 2016	7.20	7.35	7.20	7.33
925	NYSE	ISDR	Thu, Aug 25, 2016	7.34	7.35	7.15	7.15
924	NYSE	ISDR	Wed, Aug 24, 2016	7.12	7.36	6.50	7.28
923	NYSE	ISDR	Tue, Aug 23, 2016	6.92	7.85	6.89	7.15
922	NYSE	ISDR	Mon, Aug 22, 2016	6.75	6.90	6.71	6.89
921	NYSE	ISDR	Fri, Aug 19, 2016	6.99	7.03	6.95	6.95
920	NYSE	ISDR	Thu, Aug 18, 2016	0.00	0.00	0.00	7.09
919	NYSE	ISDR	Wed, Aug 17, 2016	7.25	7.25	7.09	7.09
918	NYSE	ISDR	Tue, Aug 16, 2016	7.13	7.15	7.10	7.10
917	NYSE	ISDR	Mon, Aug 15, 2016	7.35	7.35	7.08	7.19
916	NYSE	ISDR	Fri, Aug 12, 2016	7.45	7.64	7.45	7.50
915	NYSE	ISDR	Thu, Aug 11, 2016	7.52	7.87	7.52	7.67
914	NYSE	ISDR	Wed, Aug 10, 2016	7.58	8.00	7.29	7.48
913	NYSE	ISDR	Tue, Aug 9, 2016	7.34	7.49	7.34	7.44
912	NYSE	ISDR	Mon, Aug 8, 2016	7.23	7.29	7.22	7.28
911	NYSE	ISDR	Fri, Aug 5, 2016	7.19	7.28	6.93	7.24
910	NYSE	ISDR	Thu, Aug 4, 2016	7.05	7.15	7.05	7.05
909	NYSE	ISDR	Wed, Aug 3, 2016	7.05	7.20	6.90	7.16
908	NYSE	ISDR	Tue, Aug 2, 2016	7.24	7.24	7.20	7.23
907	NYSE	ISDR	Mon, Aug 1, 2016	7.19	7.25	7.19	7.25
906	NYSE	ISDR	Fri, Jul 29, 2016	7.20	7.20	7.20	7.20
905	NYSE	ISDR	Thu, Jul 28, 2016	7.00	7.21	6.90	7.15
904	NYSE	ISDR	Wed, Jul 27, 2016	7.08	7.09	6.94	7.00
903	NYSE	ISDR	Tue, Jul 26, 2016	6.85	7.19	6.85	6.96
902	NYSE	ISDR	Mon, Jul 25, 2016	6.80	6.80	6.80	6.80
901	NYSE	ISDR	Fri, Jul 22, 2016	6.66	6.80	6.65	6.80
900	NYSE	ISDR	Thu, Jul 21, 2016	6.59	6.70	6.54	6.70
899	NYSE	ISDR	Wed, Jul 20, 2016	6.54	6.60	6.54	6.55
898	NYSE	ISDR	Tue, Jul 19, 2016	6.35	6.60	6.35	6.60
897	NYSE	ISDR	Mon, Jul 18, 2016	6.46	6.60	6.40	6.56
896	NYSE	ISDR	Fri, Jul 15, 2016	6.72	6.72	6.34	6.58
895	NYSE	ISDR	Thu, Jul 14, 2016	6.51	6.65	6.36	6.65
894	NYSE	ISDR	Wed, Jul 13, 2016	6.75	6.75	6.10	6.48
893	NYSE	ISDR	Tue, Jul 12, 2016	6.48	6.65	6.48	6.65
892	NYSE	ISDR	Mon, Jul 11, 2016	6.48	6.48	6.47	6.47
891	NYSE	ISDR	Fri, Jul 8, 2016	6.40	6.50	6.24	6.44
890	NYSE	ISDR	Thu, Jul 7, 2016	6.40	6.40	6.40	6.40
889	NYSE	ISDR	Wed, Jul 6, 2016	6.50	6.50	6.40	6.43
888	NYSE	ISDR	Tue, Jul 5, 2016	6.40	6.40	6.40	6.40
887	NYSE	ISDR	Fri, Jul 1, 2016	6.42	6.42	6.40	6.40
886	NYSE	ISDR	Thu, Jun 30, 2016	6.48	6.48	6.48	6.48
885	NYSE	ISDR	Wed, Jun 29, 2016	6.26	6.49	6.26	6.49
884	NYSE	ISDR	Tue, Jun 28, 2016	6.10	6.10	6.10	6.10
883	NYSE	ISDR	Mon, Jun 27, 2016	6.10	6.10	6.10	6.10
882	NYSE	ISDR	Fri, Jun 24, 2016	6.40	6.40	5.73	6.00
881	NYSE	ISDR	Thu, Jun 23, 2016	6.41	6.44	6.41	6.44
880	NYSE	ISDR	Wed, Jun 22, 2016	6.45	6.63	6.40	6.40
879	NYSE	ISDR	Tue, Jun 21, 2016	6.21	6.21	6.21	6.21
878	NYSE	ISDR	Mon, Jun 20, 2016	6.30	6.36	6.21	6.21
877	NYSE	ISDR	Fri, Jun 17, 2016	6.32	6.32	6.13	6.13
876	NYSE	ISDR	Thu, Jun 16, 2016	6.16	6.21	6.16	6.21
875	NYSE	ISDR	Wed, Jun 15, 2016	6.34	6.40	6.06	6.31
874	NYSE	ISDR	Tue, Jun 14, 2016	6.42	6.42	6.00	6.00
873	NYSE	ISDR	Mon, Jun 13, 2016	6.05	6.50	6.00	6.50
872	NYSE	ISDR	Fri, Jun 10, 2016	6.45	6.45	6.41	6.41
871	NYSE	ISDR	Thu, Jun 9, 2016	6.45	6.45	6.45	6.45
870	NYSE	ISDR	Wed, Jun 8, 2016	6.45	6.50	6.29	6.42
869	NYSE	ISDR	Tue, Jun 7, 2016	6.45	6.45	6.34	6.34
868	NYSE	ISDR	Mon, Jun 6, 2016	6.32	6.45	6.30	6.45
867	NYSE	ISDR	Fri, Jun 3, 2016	6.21	6.44	6.20	6.30
866	NYSE	ISDR	Thu, Jun 2, 2016	6.00	6.11	6.00	6.11
865	NYSE	ISDR	Wed, Jun 1, 2016	6.15	6.45	6.15	6.45
864	NYSE	ISDR	Tue, May 31, 2016	6.00	6.30	5.73	6.30
863	NYSE	ISDR	Fri, May 27, 2016	6.00	6.00	5.97	5.98
862	NYSE	ISDR	Thu, May 26, 2016	6.01	6.01	6.01	6.01
861	NYSE	ISDR	Wed, May 25, 2016	5.98	6.01	5.98	6.01
860	NYSE	ISDR	Tue, May 24, 2016	6.00	6.25	6.00	6.22
859	NYSE	ISDR	Mon, May 23, 2016	5.98	6.25	5.96	6.00
858	NYSE	ISDR	Fri, May 20, 2016	5.72	5.75	5.72	5.75
857	NYSE	ISDR	Thu, May 19, 2016	5.58	5.60	5.44	5.60
856	NYSE	ISDR	Wed, May 18, 2016	5.41	5.70	5.35	5.70
855	NYSE	ISDR	Tue, May 17, 2016	5.75	5.75	5.54	5.54
854	NYSE	ISDR	Mon, May 16, 2016	6.14	6.14	5.80	5.80
853	NYSE	ISDR	Fri, May 13, 2016	6.14	6.16	6.14	6.14
852	NYSE	ISDR	Thu, May 12, 2016	6.24	6.35	6.24	6.35
851	NYSE	ISDR	Wed, May 11, 2016	6.40	6.44	6.35	6.44
850	NYSE	ISDR	Tue, May 10, 2016	5.65	6.20	5.65	6.20
849	NYSE	ISDR	Mon, May 9, 2016	5.56	5.68	5.56	5.68
848	NYSE	ISDR	Fri, May 6, 2016	5.40	5.45	5.40	5.45
847	NYSE	ISDR	Thu, May 5, 2016	5.42	5.42	5.42	5.42
846	NYSE	ISDR	Wed, May 4, 2016	5.30	5.42	5.27	5.42
845	NYSE	ISDR	Tue, May 3, 2016	5.31	5.40	5.30	5.40
844	NYSE	ISDR	Mon, May 2, 2016	5.37	5.37	5.30	5.32
843	NYSE	ISDR	Fri, Apr 29, 2016	5.46	5.46	5.46	5.46
842	NYSE	ISDR	Thu, Apr 28, 2016	5.53	5.53	5.46	5.46
841	NYSE	ISDR	Wed, Apr 27, 2016	5.53	5.53	5.50	5.50
840	NYSE	ISDR	Tue, Apr 26, 2016	5.53	5.53	5.45	5.53
839	NYSE	ISDR	Mon, Apr 25, 2016	5.53	5.53	5.44	5.45
838	NYSE	ISDR	Fri, Apr 22, 2016	5.55	5.55	5.55	5.55
837	NYSE	ISDR	Thu, Apr 21, 2016	5.53	5.55	5.52	5.55
836	NYSE	ISDR	Wed, Apr 20, 2016	5.43	5.53	5.43	5.52
835	NYSE	ISDR	Tue, Apr 19, 2016	5.48	5.53	5.48	5.49
834	NYSE	ISDR	Mon, Apr 18, 2016	5.52	5.52	5.52	5.52
833	NYSE	ISDR	Fri, Apr 15, 2016	5.50	5.52	5.50	5.52
832	NYSE	ISDR	Thu, Apr 14, 2016	5.37	5.60	5.37	5.60
831	NYSE	ISDR	Wed, Apr 13, 2016	5.48	5.48	5.48	5.48
830	NYSE	ISDR	Tue, Apr 12, 2016	5.37	5.48	5.20	5.48
829	NYSE	ISDR	Mon, Apr 11, 2016	5.50	5.50	5.50	5.50
828	NYSE	ISDR	Fri, Apr 8, 2016	5.50	5.50	5.50	5.50
827	NYSE	ISDR	Thu, Apr 7, 2016	5.50	5.50	5.50	5.50
826	NYSE	ISDR	Wed, Apr 6, 2016	5.50	5.50	5.50	5.50
825	NYSE	ISDR	Tue, Apr 5, 2016	5.65	5.65	5.65	5.63
824	NYSE	ISDR	Mon, Apr 4, 2016	5.71	5.71	5.65	5.65
823	NYSE	ISDR	Fri, Apr 1, 2016	5.65	5.65	5.65	5.65
822	NYSE	ISDR	Thu, Mar 31, 2016	5.57	5.58	5.57	5.55
821	NYSE	ISDR	Wed, Mar 30, 2016	5.70	5.76	5.65	5.67
820	NYSE	ISDR	Tue, Mar 29, 2016	5.63	5.64	5.61	5.61
819	NYSE	ISDR	Mon, Mar 28, 2016	5.43	5.85	5.43	5.61
818	NYSE	ISDR	Thu, Mar 24, 2016	5.55	5.55	5.55	5.55
817	NYSE	ISDR	Wed, Mar 23, 2016	5.55	5.55	5.55	5.55
816	NYSE	ISDR	Tue, Mar 22, 2016	5.54	5.55	5.53	5.55
815	NYSE	ISDR	Mon, Mar 21, 2016	5.54	5.54	5.49	5.54
814	NYSE	ISDR	Fri, Mar 18, 2016	5.55	5.55	5.53	5.53
813	NYSE	ISDR	Thu, Mar 17, 2016	5.45	5.61	5.45	5.55
812	NYSE	ISDR	Wed, Mar 16, 2016	5.56	5.58	5.52	5.52
811	NYSE	ISDR	Tue, Mar 15, 2016	5.42	5.42	5.42	5.45
810	NYSE	ISDR	Mon, Mar 14, 2016	5.25	5.55	5.25	5.45
809	NYSE	ISDR	Fri, Mar 11, 2016	5.32	5.32	5.32	5.35
808	NYSE	ISDR	Thu, Mar 10, 2016	5.23	5.23	5.20	5.20
807	NYSE	ISDR	Wed, Mar 9, 2016	5.10	5.29	5.10	5.29
806	NYSE	ISDR	Tue, Mar 8, 2016	5.00	5.14	4.99	5.05
805	NYSE	ISDR	Mon, Mar 7, 2016	5.00	5.00	5.00	5.00
804	NYSE	ISDR	Fri, Mar 4, 2016	5.24	5.24	5.00	5.00
803	NYSE	ISDR	Thu, Mar 3, 2016	5.30	5.30	5.30	5.40
802	NYSE	ISDR	Wed, Mar 2, 2016	5.30	5.30	5.30	5.30
801	NYSE	ISDR	Tue, Mar 1, 2016	5.30	5.30	5.30	5.30
800	NYSE	ISDR	Mon, Feb 29, 2016	5.30	5.30	5.30	5.30
799	NYSE	ISDR	Fri, Feb 26, 2016	5.30	5.30	5.30	5.30
798	NYSE	ISDR	Thu, Feb 25, 2016	5.30	5.30	5.30	5.30
797	NYSE	ISDR	Wed, Feb 24, 2016	5.30	5.30	5.30	5.30
796	NYSE	ISDR	Tue, Feb 23, 2016	5.30	5.30	5.30	5.30
795	NYSE	ISDR	Mon, Feb 22, 2016	5.30	5.30	5.30	5.30
794	NYSE	ISDR	Fri, Feb 19, 2016	5.30	5.30	5.30	5.30
793	NYSE	ISDR	Thu, Feb 18, 2016	5.30	5.30	5.30	5.30
792	NYSE	ISDR	Fri, Feb 12, 2016	5.18	5.18	5.18	5.18
791	NYSE	ISDR	Thu, Feb 11, 2016	5.18	5.18	5.18	5.18
790	NYSE	ISDR	Wed, Feb 10, 2016	5.18	5.18	5.18	5.18
789	NYSE	ISDR	Tue, Feb 9, 2016	5.18	5.18	5.18	5.18
788	NYSE	ISDR	Mon, Feb 8, 2016	5.18	5.18	5.18	5.18
787	NYSE	ISDR	Fri, Feb 5, 2016	5.16	5.18	5.16	5.18
786	NYSE	ISDR	Thu, Feb 4, 2016	5.06	5.06	5.01	5.06
785	NYSE	ISDR	Wed, Feb 3, 2016	4.90	4.90	4.90	4.90
784	NYSE	ISDR	Tue, Feb 2, 2016	4.90	4.90	4.90	4.90
783	NYSE	ISDR	Mon, Feb 1, 2016	4.95	4.95	4.95	4.95
782	NYSE	ISDR	Fri, Jan 29, 2016	4.95	4.95	4.95	4.95
781	NYSE	ISDR	Thu, Jan 28, 2016	5.01	5.01	5.01	5.01
780	NYSE	ISDR	Wed, Jan 27, 2016	5.10	5.10	5.10	5.10
779	NYSE	ISDR	Tue, Jan 26, 2016	5.10	5.10	5.10	5.10
778	NYSE	ISDR	Mon, Jan 25, 2016	5.10	5.10	5.10	5.10
777	NYSE	ISDR	Fri, Jan 22, 2016	4.98	5.00	4.88	5.00
776	NYSE	ISDR	Thu, Jan 21, 2016	4.88	4.88	4.88	4.88
775	NYSE	ISDR	Wed, Jan 20, 2016	5.05	5.05	4.88	4.88
774	NYSE	ISDR	Tue, Jan 19, 2016	5.30	5.30	5.10	5.10
773	NYSE	ISDR	Fri, Jan 15, 2016	5.40	5.40	5.40	5.40
772	NYSE	ISDR	Thu, Jan 14, 2016	5.49	5.61	5.40	5.40
771	NYSE	ISDR	Wed, Jan 13, 2016	5.80	5.80	5.80	5.80
770	NYSE	ISDR	Tue, Jan 12, 2016	5.80	5.80	5.80	5.80
769	NYSE	ISDR	Mon, Jan 11, 2016	5.80	5.80	5.80	5.80
768	NYSE	ISDR	Fri, Jan 8, 2016	5.80	5.80	5.80	5.80
767	NYSE	ISDR	Thu, Jan 7, 2016	5.80	5.80	5.80	5.80
766	NYSE	ISDR	Wed, Jan 6, 2016	5.80	5.80	5.80	5.80
765	NYSE	ISDR	Tue, Jan 5, 2016	5.80	5.80	5.80	5.80
764	NYSE	ISDR	Mon, Jan 4, 2016	5.80	5.80	5.80	5.80
763	NYSE	ISDR	Thu, Dec 31, 2015	5.80	5.80	5.80	5.80
762	NYSE	ISDR	Wed, Dec 30, 2015	5.84	5.84	5.80	5.81
761	NYSE	ISDR	Tue, Dec 29, 2015	5.96	5.96	5.96	5.96
760	NYSE	ISDR	Mon, Dec 28, 2015	5.87	5.89	5.82	5.82
759	NYSE	ISDR	Thu, Dec 24, 2015	5.87	5.89	5.87	5.87
758	NYSE	ISDR	Wed, Dec 23, 2015	5.82	5.85	5.82	5.84
757	NYSE	ISDR	Tue, Dec 22, 2015	5.87	5.87	5.87	5.87
756	NYSE	ISDR	Mon, Dec 21, 2015	5.83	5.83	5.83	5.83
755	NYSE	ISDR	Fri, Dec 18, 2015	5.83	5.85	5.82	5.83
754	NYSE	ISDR	Thu, Dec 17, 2015	5.83	5.89	5.82	5.89
753	NYSE	ISDR	Wed, Dec 16, 2015	6.00	6.00	5.98	5.98
752	NYSE	ISDR	Tue, Dec 15, 2015	5.95	5.95	5.95	5.95
751	NYSE	ISDR	Mon, Dec 14, 2015	5.91	5.95	5.91	5.95
750	NYSE	ISDR	Fri, Dec 11, 2015	5.85	5.85	5.66	5.77
749	NYSE	ISDR	Thu, Dec 10, 2015	6.00	6.01	5.77	5.77
748	NYSE	ISDR	Wed, Dec 9, 2015	6.00	6.12	6.00	6.12
747	NYSE	ISDR	Tue, Dec 8, 2015	6.02	6.12	6.02	6.12
746	NYSE	ISDR	Fri, Dec 4, 2015	6.10	6.13	5.99	6.13
745	NYSE	ISDR	Wed, Dec 2, 2015	6.27	6.27	6.27	6.27
744	NYSE	ISDR	Tue, Dec 1, 2015	6.17	6.50	6.17	6.41
743	NYSE	ISDR	Mon, Nov 30, 2015	6.20	6.20	6.00	6.00
742	NYSE	ISDR	Fri, Nov 27, 2015	6.42	6.42	6.35	6.35
741	NYSE	ISDR	Tue, Nov 24, 2015	6.57	6.57	6.57	6.57
740	NYSE	ISDR	Mon, Nov 23, 2015	6.61	6.80	6.60	6.75
739	NYSE	ISDR	Fri, Nov 20, 2015	6.80	6.80	6.14	6.46
738	NYSE	ISDR	Thu, Nov 19, 2015	6.80	6.80	6.78	6.80
737	NYSE	ISDR	Wed, Nov 18, 2015	6.99	6.99	6.79	6.79
736	NYSE	ISDR	Tue, Nov 17, 2015	7.00	7.00	6.82	6.93
735	NYSE	ISDR	Mon, Nov 16, 2015	6.95	6.95	6.89	6.89
734	NYSE	ISDR	Fri, Nov 13, 2015	7.13	7.13	6.99	7.00
733	NYSE	ISDR	Wed, Nov 11, 2015	7.21	7.28	7.21	7.28
732	NYSE	ISDR	Tue, Nov 10, 2015	7.80	7.80	7.25	7.25
731	NYSE	ISDR	Fri, Nov 6, 2015	8.06	8.06	7.89	7.99
730	NYSE	ISDR	Wed, Nov 4, 2015	8.25	8.25	8.11	8.11
729	NYSE	ISDR	Tue, Nov 3, 2015	8.06	8.20	8.06	8.06
728	NYSE	ISDR	Mon, Nov 2, 2015	8.18	8.18	8.07	8.08
727	NYSE	ISDR	Fri, Oct 30, 2015	8.07	8.15	8.06	8.15
726	NYSE	ISDR	Thu, Oct 29, 2015	7.88	8.10	7.88	8.05
725	NYSE	ISDR	Wed, Oct 28, 2015	7.70	7.77	7.70	7.77
724	NYSE	ISDR	Mon, Oct 26, 2015	7.68	7.70	7.68	7.70
723	NYSE	ISDR	Thu, Oct 22, 2015	7.70	7.70	7.70	7.70
722	NYSE	ISDR	Tue, Oct 20, 2015	7.78	7.80	7.78	7.80
721	NYSE	ISDR	Mon, Oct 19, 2015	7.70	7.72	7.70	7.72
720	NYSE	ISDR	Fri, Oct 16, 2015	7.90	7.90	7.90	7.90
719	NYSE	ISDR	Mon, Oct 12, 2015	7.92	7.92	7.92	7.92
718	NYSE	ISDR	Fri, Oct 9, 2015	8.00	8.00	8.00	8.00
717	NYSE	ISDR	Thu, Oct 8, 2015	8.02	8.02	7.99	8.00
716	NYSE	ISDR	Wed, Oct 7, 2015	7.79	8.00	7.79	8.00
715	NYSE	ISDR	Tue, Oct 6, 2015	7.76	7.76	7.76	7.76
714	NYSE	ISDR	Mon, Oct 5, 2015	7.65	7.84	7.65	7.84
713	NYSE	ISDR	Fri, Oct 2, 2015	7.83	7.85	7.83	7.85
712	NYSE	ISDR	Thu, Oct 1, 2015	7.97	7.97	7.64	7.64
711	NYSE	ISDR	Wed, Sep 30, 2015	7.87	8.50	7.71	8.12
710	NYSE	ISDR	Tue, Sep 29, 2015	7.77	7.77	7.50	7.60
709	NYSE	ISDR	Mon, Sep 28, 2015	7.85	7.98	7.85	7.86
708	NYSE	ISDR	Fri, Sep 25, 2015	8.00	8.00	8.00	8.00
707	NYSE	ISDR	Thu, Sep 24, 2015	7.75	8.00	7.67	7.99
706	NYSE	ISDR	Wed, Sep 23, 2015	7.81	7.92	7.81	7.92
705	NYSE	ISDR	Tue, Sep 22, 2015	8.03	8.03	8.00	8.00
704	NYSE	ISDR	Mon, Sep 21, 2015	9.05	9.05	7.81	7.87
703	NYSE	ISDR	Fri, Sep 18, 2015	7.29	10.50	7.26	10.50
702	NYSE	ISDR	Thu, Sep 17, 2015	7.00	7.42	7.00	7.40
701	NYSE	ISDR	Wed, Sep 16, 2015	7.65	7.65	7.40	7.60
700	NYSE	ISDR	Tue, Sep 15, 2015	7.60	7.76	7.57	7.71
699	NYSE	ISDR	Mon, Sep 14, 2015	7.50	7.60	7.49	7.59
698	NYSE	ISDR	Fri, Sep 11, 2015	7.50	7.70	7.24	7.41
697	NYSE	ISDR	Thu, Sep 10, 2015	6.99	7.50	6.99	7.50
696	NYSE	ISDR	Wed, Sep 9, 2015	7.22	7.26	7.15	7.15
695	NYSE	ISDR	Tue, Sep 8, 2015	6.63	7.10	6.63	7.10
694	NYSE	ISDR	Fri, Sep 4, 2015	6.50	6.51	6.48	6.50
693	NYSE	ISDR	Thu, Sep 3, 2015	5.99	6.50	5.99	6.43
692	NYSE	ISDR	Wed, Sep 2, 2015	5.86	6.05	5.84	5.87
691	NYSE	ISDR	Tue, Sep 1, 2015	5.83	6.05	5.83	6.00
690	NYSE	ISDR	Mon, Aug 31, 2015	6.10	6.10	5.82	5.98
689	NYSE	ISDR	Fri, Aug 28, 2015	5.65	6.10	5.65	6.10
688	NYSE	ISDR	Wed, Aug 26, 2015	5.49	5.49	5.49	5.49
687	NYSE	ISDR	Mon, Aug 24, 2015	5.52	5.52	5.23	5.50
686	NYSE	ISDR	Fri, Aug 21, 2015	5.67	5.67	5.67	5.67
685	NYSE	ISDR	Thu, Aug 20, 2015	5.81	5.81	5.81	5.81
684	NYSE	ISDR	Wed, Aug 19, 2015	5.65	5.65	5.65	5.65
683	NYSE	ISDR	Tue, Aug 18, 2015	5.80	5.80	5.51	5.75
682	NYSE	ISDR	Mon, Aug 17, 2015	5.97	5.99	5.75	5.75
681	NYSE	ISDR	Tue, Aug 11, 2015	6.29	6.29	6.14	6.14
680	NYSE	ISDR	Mon, Aug 10, 2015	6.38	6.39	6.25	6.25
679	NYSE	ISDR	Fri, Aug 7, 2015	6.50	6.50	6.25	6.25
678	NYSE	ISDR	Tue, Aug 4, 2015	7.00	7.00	7.00	7.00
677	NYSE	ISDR	Mon, Aug 3, 2015	7.15	7.15	7.10	7.10
676	NYSE	ISDR	Fri, Jul 31, 2015	7.10	7.10	7.10	7.10
675	NYSE	ISDR	Thu, Jul 30, 2015	7.13	7.13	7.13	7.13
674	NYSE	ISDR	Wed, Jul 29, 2015	7.27	7.27	7.24	7.27
673	NYSE	ISDR	Tue, Jul 28, 2015	7.40	7.40	7.40	7.40
672	NYSE	ISDR	Fri, Jul 24, 2015	7.35	7.36	7.35	7.36
671	NYSE	ISDR	Wed, Jul 22, 2015	7.42	7.42	7.25	7.25
670	NYSE	ISDR	Tue, Jul 21, 2015	7.50	7.60	7.42	7.42
669	NYSE	ISDR	Thu, Jul 16, 2015	7.52	7.52	7.52	7.52
668	NYSE	ISDR	Wed, Jul 15, 2015	7.77	7.77	7.57	7.57
667	NYSE	ISDR	Tue, Jul 14, 2015	7.89	7.90	7.76	7.76
666	NYSE	ISDR	Mon, Jul 13, 2015	7.90	7.90	7.70	7.70
665	NYSE	ISDR	Mon, Jul 6, 2015	7.95	7.95	7.90	7.91
664	NYSE	ISDR	Thu, Jul 2, 2015	7.90	7.95	7.90	7.95
663	NYSE	ISDR	Fri, Jun 19, 2015	7.90	8.11	7.90	8.00
662	NYSE	ISDR	Thu, Jun 18, 2015	8.00	8.32	8.00	8.05
661	NYSE	ISDR	Wed, Jun 17, 2015	8.18	8.18	8.15	8.15
660	NYSE	ISDR	Tue, Jun 16, 2015	8.09	8.09	7.91	8.00
659	NYSE	ISDR	Mon, Jun 15, 2015	8.01	8.01	7.90	7.90
658	NYSE	ISDR	Fri, Jun 12, 2015	8.12	8.12	7.90	8.00
657	NYSE	ISDR	Thu, Jun 11, 2015	8.09	8.09	7.97	7.97
656	NYSE	ISDR	Tue, Jun 9, 2015	8.08	8.08	8.00	8.04
655	NYSE	ISDR	Mon, Jun 8, 2015	7.92	8.08	7.92	8.08
654	NYSE	ISDR	Thu, Jun 4, 2015	7.93	7.93	7.90	7.90
653	NYSE	ISDR	Tue, Jun 2, 2015	7.94	7.95	7.94	7.95
652	NYSE	ISDR	Mon, Jun 1, 2015	7.94	7.94	7.90	7.93
651	NYSE	ISDR	Fri, May 29, 2015	8.00	8.00	7.90	8.00
650	NYSE	ISDR	Thu, May 28, 2015	7.97	7.98	7.88	7.88
649	NYSE	ISDR	Wed, May 27, 2015	7.66	7.91	7.65	7.91
648	NYSE	ISDR	Tue, May 26, 2015	7.60	7.60	7.60	7.60
647	NYSE	ISDR	Fri, May 22, 2015	7.86	7.86	7.60	7.60
646	NYSE	ISDR	Thu, May 21, 2015	7.60	7.60	7.60	7.60
645	NYSE	ISDR	Wed, May 20, 2015	7.65	7.65	7.65	7.65
644	NYSE	ISDR	Tue, May 19, 2015	7.76	7.91	7.65	7.65
643	NYSE	ISDR	Mon, May 18, 2015	7.85	8.01	7.65	7.90
642	NYSE	ISDR	Fri, May 15, 2015	7.65	7.99	7.65	7.85
641	NYSE	ISDR	Thu, May 14, 2015	7.72	7.85	7.25	7.66
640	NYSE	ISDR	Wed, May 13, 2015	7.00	7.71	7.00	7.65
639	NYSE	ISDR	Tue, May 12, 2015	6.30	7.35	6.25	7.00
638	NYSE	ISDR	Mon, May 11, 2015	7.06	7.13	6.95	6.95
637	NYSE	ISDR	Fri, May 8, 2015	7.00	7.00	6.85	6.85
636	NYSE	ISDR	Thu, May 7, 2015	6.87	6.87	6.75	6.77
635	NYSE	ISDR	Wed, May 6, 2015	6.86	6.95	6.86	6.86
634	NYSE	ISDR	Tue, May 5, 2015	6.93	6.96	6.86	6.96
633	NYSE	ISDR	Fri, May 1, 2015	6.86	6.96	6.86	6.96
632	NYSE	ISDR	Thu, Apr 30, 2015	6.90	6.96	6.85	6.96
631	NYSE	ISDR	Tue, Apr 28, 2015	6.81	7.10	6.81	7.05
630	NYSE	ISDR	Mon, Apr 27, 2015	7.20	7.20	7.02	7.02
629	NYSE	ISDR	Fri, Apr 24, 2015	7.00	7.01	7.00	7.01
628	NYSE	ISDR	Thu, Apr 23, 2015	7.00	7.14	7.00	7.14
627	NYSE	ISDR	Wed, Apr 22, 2015	7.20	7.20	7.06	7.07
626	NYSE	ISDR	Tue, Apr 21, 2015	7.29	7.44	7.29	7.44
625	NYSE	ISDR	Mon, Apr 20, 2015	7.24	7.24	7.02	7.11
624	NYSE	ISDR	Fri, Apr 17, 2015	7.37	7.59	7.05	7.30
623	NYSE	ISDR	Thu, Apr 16, 2015	6.85	7.60	6.67	7.59
622	NYSE	ISDR	Wed, Apr 15, 2015	6.96	7.10	6.81	6.88
621	NYSE	ISDR	Tue, Apr 14, 2015	7.10	7.15	7.00	7.05
620	NYSE	ISDR	Mon, Apr 13, 2015	7.44	7.71	7.15	7.20
619	NYSE	ISDR	Fri, Apr 10, 2015	7.73	7.91	7.40	7.45
618	NYSE	ISDR	Thu, Apr 9, 2015	7.70	7.92	7.54	7.78
617	NYSE	ISDR	Wed, Apr 8, 2015	7.97	8.21	7.63	7.63
616	NYSE	ISDR	Tue, Apr 7, 2015	8.05	8.21	7.60	7.78
615	NYSE	ISDR	Mon, Apr 6, 2015	8.00	8.49	7.50	7.90
614	NYSE	ISDR	Thu, Apr 2, 2015	8.55	8.55	7.93	7.93
613	NYSE	ISDR	Wed, Apr 1, 2015	8.90	8.90	8.31	8.48
612	NYSE	ISDR	Tue, Mar 31, 2015	8.99	9.01	8.73	8.73
611	NYSE	ISDR	Mon, Mar 30, 2015	8.84	8.95	8.84	8.95
610	NYSE	ISDR	Fri, Mar 27, 2015	8.81	8.81	8.75	8.75
609	NYSE	ISDR	Thu, Mar 26, 2015	8.84	8.95	8.80	8.80
608	NYSE	ISDR	Tue, Mar 24, 2015	8.90	8.90	8.90	8.90
607	NYSE	ISDR	Mon, Mar 23, 2015	8.81	8.90	8.80	8.85
606	NYSE	ISDR	Fri, Mar 20, 2015	9.02	9.16	8.82	8.90
605	NYSE	ISDR	Thu, Mar 19, 2015	9.27	9.34	8.70	8.76
604	NYSE	ISDR	Wed, Mar 18, 2015	8.79	9.57	8.70	8.98
603	NYSE	ISDR	Tue, Mar 17, 2015	8.93	8.93	8.74	8.74
602	NYSE	ISDR	Mon, Mar 16, 2015	9.00	9.00	8.87	9.00
601	NYSE	ISDR	Fri, Mar 13, 2015	8.75	9.65	8.50	9.02
600	NYSE	ISDR	Thu, Mar 12, 2015	9.09	9.09	8.83	8.86
599	NYSE	ISDR	Wed, Mar 11, 2015	8.81	8.98	8.81	8.96
598	NYSE	ISDR	Tue, Mar 10, 2015	8.90	8.99	8.76	8.80
597	NYSE	ISDR	Mon, Mar 9, 2015	9.55	9.55	8.62	8.74
596	NYSE	ISDR	Fri, Mar 6, 2015	10.00	10.00	9.35	9.35
595	NYSE	ISDR	Thu, Mar 5, 2015	10.80	10.80	9.93	10.00
594	NYSE	ISDR	Wed, Mar 4, 2015	11.62	11.62	11.04	11.04
593	NYSE	ISDR	Tue, Mar 3, 2015	11.73	11.85	11.41	11.41
592	NYSE	ISDR	Mon, Mar 2, 2015	11.16	12.14	11.00	11.65
591	NYSE	ISDR	Fri, Feb 27, 2015	10.85	11.15	10.70	11.15
590	NYSE	ISDR	Thu, Feb 26, 2015	10.30	11.00	10.21	10.88
589	NYSE	ISDR	Wed, Feb 25, 2015	11.68	11.68	10.28	10.30
588	NYSE	ISDR	Tue, Feb 24, 2015	11.72	11.72	11.62	11.62
587	NYSE	ISDR	Mon, Feb 23, 2015	12.27	12.27	11.69	11.69
586	NYSE	ISDR	Fri, Feb 20, 2015	11.50	11.90	11.33	11.63
585	NYSE	ISDR	Thu, Feb 19, 2015	11.41	11.54	11.03	11.41
584	NYSE	ISDR	Wed, Feb 18, 2015	11.51	11.57	11.43	11.43
583	NYSE	ISDR	Tue, Feb 17, 2015	11.65	11.78	10.77	11.76
582	NYSE	ISDR	Fri, Feb 13, 2015	11.75	11.80	11.75	11.79
581	NYSE	ISDR	Thu, Feb 12, 2015	11.09	12.00	10.64	11.78
580	NYSE	ISDR	Wed, Feb 11, 2015	10.62	11.37	10.57	11.36
579	NYSE	ISDR	Tue, Feb 10, 2015	10.80	10.90	10.07	10.50
578	NYSE	ISDR	Mon, Feb 9, 2015	10.19	11.45	9.98	10.90
577	NYSE	ISDR	Fri, Feb 6, 2015	10.08	10.50	9.74	10.43
576	NYSE	ISDR	Thu, Feb 5, 2015	9.85	10.51	9.72	10.45
575	NYSE	ISDR	Wed, Feb 4, 2015	10.05	10.26	9.50	10.21
574	NYSE	ISDR	Tue, Feb 3, 2015	10.42	10.42	10.42	10.42
573	NYSE	ISDR	Mon, Feb 2, 2015	10.05	10.45	10.05	10.45
572	NYSE	ISDR	Fri, Jan 30, 2015	10.20	11.17	9.51	10.05
571	NYSE	ISDR	Thu, Jan 29, 2015	9.59	10.10	9.59	10.00
570	NYSE	ISDR	Wed, Jan 28, 2015	9.68	9.68	9.47	9.68
569	NYSE	ISDR	Tue, Jan 27, 2015	9.86	9.87	9.56	9.78
568	NYSE	ISDR	Mon, Jan 26, 2015	9.35	9.82	9.20	9.80
567	NYSE	ISDR	Fri, Jan 23, 2015	9.22	9.41	8.80	9.35
566	NYSE	ISDR	Thu, Jan 22, 2015	9.10	9.40	9.03	9.30
565	NYSE	ISDR	Wed, Jan 21, 2015	10.30	10.66	8.81	9.40
564	NYSE	ISDR	Tue, Jan 20, 2015	9.02	10.56	8.85	10.43
563	NYSE	ISDR	Fri, Jan 16, 2015	8.80	9.73	8.80	9.18
562	NYSE	ISDR	Thu, Jan 15, 2015	9.13	9.78	9.06	9.06
561	NYSE	ISDR	Wed, Jan 14, 2015	9.60	9.94	9.22	9.43
560	NYSE	ISDR	Tue, Jan 13, 2015	9.65	9.77	9.41	9.66
559	NYSE	ISDR	Mon, Jan 12, 2015	9.30	9.80	9.27	9.55
558	NYSE	ISDR	Fri, Jan 9, 2015	9.40	9.40	9.33	9.34
557	NYSE	ISDR	Thu, Jan 8, 2015	9.35	9.46	9.24	9.35
556	NYSE	ISDR	Wed, Jan 7, 2015	8.54	9.48	8.36	9.44
555	NYSE	ISDR	Tue, Jan 6, 2015	8.65	8.68	8.45	8.54
554	NYSE	ISDR	Mon, Jan 5, 2015	8.74	8.75	8.62	8.66
553	NYSE	ISDR	Fri, Jan 2, 2015	8.85	8.92	8.74	8.81
552	NYSE	ISDR	Wed, Dec 31, 2014	8.96	8.97	8.95	8.96
551	NYSE	ISDR	Tue, Dec 30, 2014	9.42	9.52	8.60	9.07
550	NYSE	ISDR	Mon, Dec 29, 2014	9.46	9.72	9.44	9.46
549	NYSE	ISDR	Fri, Dec 26, 2014	8.80	9.57	8.70	9.46
548	NYSE	ISDR	Wed, Dec 24, 2014	8.81	8.86	8.72	8.80
547	NYSE	ISDR	Tue, Dec 23, 2014	8.92	8.97	8.82	8.82
546	NYSE	ISDR	Mon, Dec 22, 2014	9.00	9.06	8.89	8.95
545	NYSE	ISDR	Fri, Dec 19, 2014	8.86	9.20	8.74	9.10
544	NYSE	ISDR	Thu, Dec 18, 2014	8.74	9.09	8.67	8.67
543	NYSE	ISDR	Wed, Dec 17, 2014	9.26	9.26	8.60	8.75
542	NYSE	ISDR	Tue, Dec 16, 2014	9.36	9.55	9.26	9.26
541	NYSE	ISDR	Mon, Dec 15, 2014	9.42	9.56	9.27	9.45
540	NYSE	ISDR	Fri, Dec 12, 2014	9.50	9.72	9.21	9.21
539	NYSE	ISDR	Thu, Dec 11, 2014	9.50	9.50	9.32	9.50
538	NYSE	ISDR	Wed, Dec 10, 2014	9.23	9.70	9.22	9.47
537	NYSE	ISDR	Tue, Dec 9, 2014	9.25	9.80	9.25	9.49
536	NYSE	ISDR	Mon, Dec 8, 2014	9.25	9.57	9.15	9.54
535	NYSE	ISDR	Fri, Dec 5, 2014	9.30	9.42	9.10	9.24
534	NYSE	ISDR	Thu, Dec 4, 2014	9.30	9.84	9.24	9.43
533	NYSE	ISDR	Wed, Dec 3, 2014	9.22	9.38	9.10	9.22
532	NYSE	ISDR	Tue, Dec 2, 2014	9.34	9.93	9.16	9.26
531	NYSE	ISDR	Mon, Dec 1, 2014	9.48	9.62	9.30	9.50
530	NYSE	ISDR	Fri, Nov 28, 2014	9.37	9.55	9.33	9.33
529	NYSE	ISDR	Wed, Nov 26, 2014	9.62	9.94	9.30	9.62
528	NYSE	ISDR	Tue, Nov 25, 2014	9.53	9.61	9.53	9.61
527	NYSE	ISDR	Mon, Nov 24, 2014	9.74	9.74	9.74	9.74
526	NYSE	ISDR	Fri, Nov 21, 2014	9.74	9.74	9.74	9.74
525	NYSE	ISDR	Thu, Nov 20, 2014	9.65	9.70	9.65	9.70
524	NYSE	ISDR	Wed, Nov 19, 2014	9.30	9.70	9.30	9.59
523	NYSE	ISDR	Tue, Nov 18, 2014	9.05	9.55	9.00	9.40
522	NYSE	ISDR	Mon, Nov 17, 2014	9.40	9.85	8.98	9.40
521	NYSE	ISDR	Fri, Nov 14, 2014	9.10	9.72	9.06	9.31
520	NYSE	ISDR	Thu, Nov 13, 2014	8.88	8.88	8.75	8.75
519	NYSE	ISDR	Wed, Nov 12, 2014	8.88	8.99	8.65	8.65
518	NYSE	ISDR	Tue, Nov 11, 2014	9.50	9.50	8.75	8.75
517	NYSE	ISDR	Mon, Nov 10, 2014	10.60	10.65	9.50	9.73
516	NYSE	ISDR	Fri, Nov 7, 2014	11.19	11.45	10.12	10.50
515	NYSE	ISDR	Thu, Nov 6, 2014	11.65	12.75	10.90	11.00
514	NYSE	ISDR	Wed, Nov 5, 2014	10.31	10.75	10.02	10.45
513	NYSE	ISDR	Tue, Nov 4, 2014	10.40	10.75	10.22	10.75
512	NYSE	ISDR	Mon, Nov 3, 2014	9.64	10.30	9.48	10.07
511	NYSE	ISDR	Fri, Oct 31, 2014	9.55	9.80	9.29	9.51
510	NYSE	ISDR	Thu, Oct 30, 2014	9.13	10.00	9.13	9.80
509	NYSE	ISDR	Wed, Oct 29, 2014	9.10	9.14	9.10	9.10
508	NYSE	ISDR	Mon, Oct 27, 2014	9.00	9.25	9.00	9.23
507	NYSE	ISDR	Fri, Oct 24, 2014	9.40	9.40	9.40	9.40
506	NYSE	ISDR	Wed, Oct 22, 2014	9.40	9.40	9.40	9.40
505	NYSE	ISDR	Tue, Oct 21, 2014	8.61	9.09	8.61	9.09
504	NYSE	ISDR	Mon, Oct 20, 2014	8.52	9.11	8.52	9.11
503	NYSE	ISDR	Fri, Oct 17, 2014	8.80	8.80	8.80	8.80
502	NYSE	ISDR	Wed, Oct 15, 2014	8.78	8.87	8.78	8.85
501	NYSE	ISDR	Mon, Oct 13, 2014	8.92	8.92	8.92	8.92
500	NYSE	ISDR	Fri, Oct 10, 2014	9.00	9.04	8.85	9.04
499	NYSE	ISDR	Thu, Oct 9, 2014	9.06	9.09	9.00	9.01
498	NYSE	ISDR	Wed, Oct 8, 2014	9.00	9.08	8.95	9.03
497	NYSE	ISDR	Tue, Oct 7, 2014	8.79	9.24	8.79	9.07
496	NYSE	ISDR	Mon, Oct 6, 2014	8.70	8.70	8.70	8.70
495	NYSE	ISDR	Fri, Oct 3, 2014	8.68	8.68	8.68	8.68
494	NYSE	ISDR	Thu, Oct 2, 2014	8.65	8.66	8.65	8.66
493	NYSE	ISDR	Wed, Oct 1, 2014	8.75	8.85	8.50	8.70
492	NYSE	ISDR	Tue, Sep 30, 2014	8.85	8.85	8.79	8.79
491	NYSE	ISDR	Mon, Sep 29, 2014	8.75	8.94	8.70	8.85
490	NYSE	ISDR	Fri, Sep 26, 2014	8.75	8.75	8.75	8.75
489	NYSE	ISDR	Thu, Sep 25, 2014	8.56	8.82	8.38	8.82
488	NYSE	ISDR	Wed, Sep 24, 2014	8.83	8.83	8.80	8.80
487	NYSE	ISDR	Tue, Sep 23, 2014	8.65	8.87	8.65	8.80
486	NYSE	ISDR	Mon, Sep 22, 2014	8.75	8.89	8.65	8.78
485	NYSE	ISDR	Fri, Sep 19, 2014	9.28	9.29	8.64	8.78
484	NYSE	ISDR	Thu, Sep 18, 2014	9.33	9.45	9.33	9.42
483	NYSE	ISDR	Tue, Sep 16, 2014	9.45	9.45	9.25	9.39
482	NYSE	ISDR	Mon, Sep 15, 2014	8.88	9.00	8.88	8.99
481	NYSE	ISDR	Fri, Sep 12, 2014	9.00	9.09	9.00	9.09
480	NYSE	ISDR	Thu, Sep 11, 2014	8.95	9.09	8.81	9.00
479	NYSE	ISDR	Wed, Sep 10, 2014	9.50	9.50	9.15	9.20
478	NYSE	ISDR	Tue, Sep 9, 2014	9.50	9.50	9.50	9.50
477	NYSE	ISDR	Mon, Sep 8, 2014	10.05	10.07	9.50	9.60
476	NYSE	ISDR	Fri, Sep 5, 2014	10.37	10.37	10.00	10.17
475	NYSE	ISDR	Thu, Sep 4, 2014	10.35	10.39	10.14	10.15
474	NYSE	ISDR	Wed, Sep 3, 2014	10.50	10.71	10.29	10.51
473	NYSE	ISDR	Tue, Sep 2, 2014	10.40	10.46	10.25	10.40
472	NYSE	ISDR	Fri, Aug 29, 2014	10.40	10.48	10.39	10.40
471	NYSE	ISDR	Thu, Aug 28, 2014	10.18	11.09	10.15	10.40
470	NYSE	ISDR	Wed, Aug 27, 2014	10.93	10.97	10.17	10.34
469	NYSE	ISDR	Tue, Aug 26, 2014	11.03	11.44	10.78	10.93
468	NYSE	ISDR	Mon, Aug 25, 2014	10.55	11.10	10.55	10.67
467	NYSE	ISDR	Fri, Aug 22, 2014	11.15	11.35	10.75	10.85
466	NYSE	ISDR	Thu, Aug 21, 2014	11.68	11.68	10.85	11.00
465	NYSE	ISDR	Wed, Aug 20, 2014	11.46	12.15	11.16	11.47
464	NYSE	ISDR	Tue, Aug 19, 2014	11.50	12.00	10.68	11.35
463	NYSE	ISDR	Mon, Aug 18, 2014	11.15	11.80	10.99	11.31
462	NYSE	ISDR	Fri, Aug 15, 2014	11.17	11.17	10.34	10.96
461	NYSE	ISDR	Thu, Aug 14, 2014	8.79	11.17	8.79	10.79
460	NYSE	ISDR	Wed, Aug 13, 2014	9.00	9.00	8.88	8.88
459	NYSE	ISDR	Tue, Aug 12, 2014	8.81	8.90	8.81	8.90
458	NYSE	ISDR	Mon, Aug 11, 2014	8.80	8.95	8.75	8.77
457	NYSE	ISDR	Fri, Aug 8, 2014	8.82	8.82	8.82	8.82
456	NYSE	ISDR	Thu, Aug 7, 2014	8.90	9.04	8.90	9.04
455	NYSE	ISDR	Wed, Aug 6, 2014	8.71	8.95	8.71	8.95
454	NYSE	ISDR	Tue, Aug 5, 2014	8.74	8.74	8.74	8.74
453	NYSE	ISDR	Mon, Aug 4, 2014	8.53	8.60	8.33	8.60
452	NYSE	ISDR	Fri, Aug 1, 2014	8.50	8.50	8.50	8.50
451	NYSE	ISDR	Thu, Jul 31, 2014	8.75	8.75	8.70	8.70
450	NYSE	ISDR	Tue, Jul 29, 2014	8.94	8.94	8.75	8.90
449	NYSE	ISDR	Mon, Jul 28, 2014	8.94	8.94	8.90	8.91
448	NYSE	ISDR	Fri, Jul 25, 2014	8.76	8.95	8.75	8.95
447	NYSE	ISDR	Thu, Jul 24, 2014	8.97	8.99	8.85	8.85
446	NYSE	ISDR	Tue, Jul 22, 2014	9.08	9.08	8.85	9.00
445	NYSE	ISDR	Mon, Jul 21, 2014	9.18	9.18	9.18	9.18
444	NYSE	ISDR	Fri, Jul 18, 2014	9.28	9.45	9.28	9.45
443	NYSE	ISDR	Thu, Jul 17, 2014	9.40	9.60	9.25	9.25
442	NYSE	ISDR	Wed, Jul 16, 2014	9.42	9.55	9.20	9.50
441	NYSE	ISDR	Tue, Jul 15, 2014	10.16	10.20	9.52	9.56
440	NYSE	ISDR	Mon, Jul 14, 2014	10.24	10.25	10.23	10.23
439	NYSE	ISDR	Thu, Jul 10, 2014	10.01	10.02	10.01	10.01
438	NYSE	ISDR	Mon, Jul 7, 2014	10.25	10.25	10.25	10.25
437	NYSE	ISDR	Thu, Jul 3, 2014	10.12	10.74	10.12	10.74
436	NYSE	ISDR	Wed, Jul 2, 2014	10.10	10.11	10.10	10.11
435	NYSE	ISDR	Tue, Jul 1, 2014	10.25	10.31	10.25	10.31
434	NYSE	ISDR	Mon, Jun 30, 2014	10.36	10.40	10.11	10.23
433	NYSE	ISDR	Fri, Jun 27, 2014	10.24	10.31	10.24	10.24
432	NYSE	ISDR	Thu, Jun 26, 2014	10.06	10.43	10.01	10.43
431	NYSE	ISDR	Wed, Jun 25, 2014	10.04	10.23	9.98	10.02
430	NYSE	ISDR	Tue, Jun 24, 2014	10.35	10.35	10.35	10.35
429	NYSE	ISDR	Mon, Jun 23, 2014	10.35	10.99	10.35	10.36
428	NYSE	ISDR	Fri, Jun 20, 2014	11.39	11.83	10.35	10.35
427	NYSE	ISDR	Thu, Jun 19, 2014	12.45	12.47	11.86	11.86
426	NYSE	ISDR	Wed, Jun 18, 2014	12.35	12.50	12.05	12.21
425	NYSE	ISDR	Tue, Jun 17, 2014	12.00	12.25	11.73	12.25
424	NYSE	ISDR	Mon, Jun 16, 2014	11.50	11.62	11.13	11.62
423	NYSE	ISDR	Fri, Jun 13, 2014	11.33	11.50	11.30	11.30
422	NYSE	ISDR	Thu, Jun 12, 2014	11.00	11.25	10.65	11.25
421	NYSE	ISDR	Wed, Jun 11, 2014	11.50	11.50	10.39	10.69
420	NYSE	ISDR	Tue, Jun 10, 2014	11.35	11.50	11.26	11.50
419	NYSE	ISDR	Mon, Jun 9, 2014	11.50	11.50	11.25	11.35
418	NYSE	ISDR	Fri, Jun 6, 2014	11.20	11.49	11.05	11.49
417	NYSE	ISDR	Thu, Jun 5, 2014	11.65	11.65	11.25	11.50
416	NYSE	ISDR	Wed, Jun 4, 2014	11.58	11.58	11.25	11.50
415	NYSE	ISDR	Tue, Jun 3, 2014	11.00	11.05	10.75	11.05
414	NYSE	ISDR	Mon, Jun 2, 2014	10.10	11.38	10.00	10.99
413	NYSE	ISDR	Fri, May 30, 2014	10.15	10.15	10.15	10.15
412	NYSE	ISDR	Thu, May 29, 2014	10.50	10.50	9.76	10.10
411	NYSE	ISDR	Wed, May 28, 2014	10.33	10.33	10.33	10.33
410	NYSE	ISDR	Tue, May 27, 2014	10.52	10.56	10.32	10.33
409	NYSE	ISDR	Fri, May 23, 2014	10.86	10.86	10.86	10.86
408	NYSE	ISDR	Thu, May 22, 2014	10.86	10.86	10.85	10.85
407	NYSE	ISDR	Wed, May 21, 2014	11.00	11.00	11.00	11.00
406	NYSE	ISDR	Tue, May 20, 2014	10.85	11.00	10.85	11.00
405	NYSE	ISDR	Mon, May 19, 2014	11.20	11.20	10.93	10.93
404	NYSE	ISDR	Fri, May 16, 2014	11.34	11.35	11.33	11.35
403	NYSE	ISDR	Thu, May 15, 2014	11.35	11.35	11.07	11.07
402	NYSE	ISDR	Wed, May 14, 2014	11.45	11.45	11.35	11.35
401	NYSE	ISDR	Tue, May 13, 2014	11.35	11.50	11.35	11.40
400	NYSE	ISDR	Mon, May 12, 2014	11.51	11.53	11.41	11.42
399	NYSE	ISDR	Fri, May 9, 2014	11.84	11.84	11.60	11.60
398	NYSE	ISDR	Thu, May 8, 2014	11.75	11.75	11.74	11.75
397	NYSE	ISDR	Wed, May 7, 2014	11.90	11.90	11.60	11.72
396	NYSE	ISDR	Tue, May 6, 2014	12.00	12.00	11.90	11.99
395	NYSE	ISDR	Mon, May 5, 2014	12.19	12.20	12.05	12.20
394	NYSE	ISDR	Fri, May 2, 2014	12.01	12.25	12.01	12.25
393	NYSE	ISDR	Thu, May 1, 2014	11.85	12.00	11.75	12.00
392	NYSE	ISDR	Wed, Apr 30, 2014	12.10	12.15	12.10	12.15
391	NYSE	ISDR	Tue, Apr 29, 2014	11.90	12.05	11.78	12.05
390	NYSE	ISDR	Mon, Apr 28, 2014	11.67	12.20	11.67	11.85
389	NYSE	ISDR	Fri, Apr 25, 2014	11.50	11.50	11.50	11.50
388	NYSE	ISDR	Thu, Apr 24, 2014	11.60	11.60	11.50	11.50
387	NYSE	ISDR	Wed, Apr 23, 2014	11.60	11.63	11.50	11.60
386	NYSE	ISDR	Tue, Apr 22, 2014	11.59	11.59	11.59	11.59
385	NYSE	ISDR	Thu, Apr 17, 2014	11.51	11.51	11.50	11.50
384	NYSE	ISDR	Wed, Apr 16, 2014	11.51	11.51	11.50	11.50
383	NYSE	ISDR	Tue, Apr 15, 2014	11.50	11.50	11.50	11.50
382	NYSE	ISDR	Mon, Apr 14, 2014	11.50	11.50	11.50	11.50
381	NYSE	ISDR	Fri, Apr 11, 2014	11.50	11.55	11.50	11.50
380	NYSE	ISDR	Wed, Apr 9, 2014	11.50	11.50	11.45	11.50
379	NYSE	ISDR	Tue, Apr 8, 2014	11.94	11.94	11.50	11.50
378	NYSE	ISDR	Mon, Apr 7, 2014	11.75	11.90	11.75	11.79
377	NYSE	ISDR	Fri, Apr 4, 2014	11.50	11.75	11.50	11.68
376	NYSE	ISDR	Tue, Apr 1, 2014	11.50	11.55	11.43	11.50
375	NYSE	ISDR	Mon, Mar 31, 2014	11.62	11.62	11.50	11.62
374	NYSE	ISDR	Fri, Mar 28, 2014	11.50	11.50	11.50	11.50
373	NYSE	ISDR	Thu, Mar 27, 2014	11.52	11.55	11.50	11.50
372	NYSE	ISDR	Wed, Mar 26, 2014	11.50	11.55	11.50	11.55
371	NYSE	ISDR	Tue, Mar 25, 2014	11.15	11.65	11.15	11.65
370	NYSE	ISDR	Mon, Mar 24, 2014	11.65	11.65	11.25	11.25
369	NYSE	ISDR	Fri, Mar 21, 2014	11.45	11.75	11.45	11.63
368	NYSE	ISDR	Wed, Mar 19, 2014	11.63	11.63	11.50	11.61
367	NYSE	ISDR	Tue, Mar 18, 2014	12.50	12.50	12.50	12.50
366	NYSE	ISDR	Fri, Mar 14, 2014	11.00	12.25	10.95	12.15
365	NYSE	ISDR	Thu, Mar 13, 2014	12.50	12.50	11.20	11.45
364	NYSE	ISDR	Wed, Mar 12, 2014	12.70	12.70	12.39	12.39
363	NYSE	ISDR	Tue, Mar 11, 2014	13.35	13.75	12.25	12.70
362	NYSE	ISDR	Mon, Mar 10, 2014	12.99	13.99	12.90	13.49
361	NYSE	ISDR	Fri, Mar 7, 2014	12.25	12.50	11.90	12.50
360	NYSE	ISDR	Thu, Mar 6, 2014	9.85	11.80	9.85	11.70
359	NYSE	ISDR	Wed, Mar 5, 2014	9.90	9.90	9.85	9.85
358	NYSE	ISDR	Tue, Mar 4, 2014	10.15	10.15	10.10	10.10
357	NYSE	ISDR	Mon, Mar 3, 2014	10.10	10.15	10.10	10.15
356	NYSE	ISDR	Fri, Feb 28, 2014	10.00	10.00	10.00	10.00
355	NYSE	ISDR	Thu, Feb 27, 2014	9.98	10.00	9.95	10.00
354	NYSE	ISDR	Wed, Feb 26, 2014	9.98	9.99	9.98	9.98
353	NYSE	ISDR	Tue, Feb 25, 2014	10.00	10.00	9.95	9.95
352	NYSE	ISDR	Mon, Feb 24, 2014	9.85	10.00	9.85	9.96
351	NYSE	ISDR	Fri, Feb 21, 2014	9.85	9.85	9.85	9.85
350	NYSE	ISDR	Thu, Feb 20, 2014	9.05	10.25	9.05	10.00
349	NYSE	ISDR	Wed, Feb 19, 2014	9.82	10.00	9.30	9.70
348	NYSE	ISDR	Tue, Feb 18, 2014	10.00	10.69	9.25	10.45
347	NYSE	ISDR	Fri, Feb 14, 2014	10.84	10.84	9.51	10.75
346	NYSE	ISDR	Thu, Feb 13, 2014	9.95	11.10	9.95	10.40
345	NYSE	ISDR	Wed, Feb 12, 2014	10.21	10.40	9.95	9.95
344	NYSE	ISDR	Tue, Feb 11, 2014	9.40	10.25	9.40	10.10
343	NYSE	ISDR	Mon, Feb 10, 2014	9.40	9.40	9.40	9.40
342	NYSE	ISDR	Fri, Feb 7, 2014	9.39	9.39	9.39	9.39
341	NYSE	ISDR	Thu, Feb 6, 2014	9.04	9.20	9.04	9.20
340	NYSE	ISDR	Tue, Feb 4, 2014	8.90	8.90	8.90	8.90
339	NYSE	ISDR	Mon, Feb 3, 2014	9.00	9.00	8.77	8.77
338	NYSE	ISDR	Fri, Jan 31, 2014	9.02	9.02	9.00	9.00
337	NYSE	ISDR	Thu, Jan 30, 2014	8.79	9.20	8.76	9.20
336	NYSE	ISDR	Tue, Jan 28, 2014	8.76	8.76	8.76	8.76
335	NYSE	ISDR	Mon, Jan 27, 2014	9.00	9.00	9.00	9.00
334	NYSE	ISDR	Fri, Jan 24, 2014	8.91	8.91	8.91	8.91
333	NYSE	ISDR	Thu, Jan 23, 2014	9.20	9.20	9.20	9.20
332	NYSE	ISDR	Wed, Jan 22, 2014	8.95	9.00	8.95	9.00
331	NYSE	ISDR	Tue, Jan 21, 2014	8.55	8.73	8.55	8.65
330	NYSE	ISDR	Fri, Jan 17, 2014	8.66	8.70	8.55	8.65
329	NYSE	ISDR	Thu, Jan 16, 2014	8.80	8.80	8.75	8.80
328	NYSE	ISDR	Wed, Jan 15, 2014	8.91	8.91	8.65	8.75
327	NYSE	ISDR	Tue, Jan 14, 2014	8.75	8.75	8.70	8.70
326	NYSE	ISDR	Fri, Jan 10, 2014	9.00	9.20	9.00	9.20
325	NYSE	ISDR	Thu, Jan 9, 2014	8.95	9.20	8.70	9.20
324	NYSE	ISDR	Tue, Jan 7, 2014	8.90	8.90	8.90	8.90
323	NYSE	ISDR	Mon, Jan 6, 2014	9.10	9.10	9.10	9.10
322	NYSE	ISDR	Fri, Jan 3, 2014	9.10	9.10	9.10	9.10
321	NYSE	ISDR	Thu, Jan 2, 2014	9.25	9.25	9.05	9.10
320	NYSE	ISDR	Tue, Dec 31, 2013	9.26	9.74	8.60	9.74
319	NYSE	ISDR	Mon, Dec 30, 2013	9.26	9.27	9.26	9.27
318	NYSE	ISDR	Fri, Dec 27, 2013	9.40	9.75	9.25	9.25
317	NYSE	ISDR	Thu, Dec 26, 2013	9.22	9.40	9.10	9.40
316	NYSE	ISDR	Tue, Dec 24, 2013	9.49	9.49	9.49	9.49
315	NYSE	ISDR	Mon, Dec 23, 2013	9.49	9.49	9.49	9.49
314	NYSE	ISDR	Thu, Dec 19, 2013	9.20	9.20	9.20	9.20
313	NYSE	ISDR	Wed, Dec 18, 2013	9.70	9.70	9.21	9.40
312	NYSE	ISDR	Mon, Dec 16, 2013	9.30	9.30	9.30	9.30
311	NYSE	ISDR	Fri, Dec 13, 2013	9.70	9.70	9.16	9.20
310	NYSE	ISDR	Thu, Dec 12, 2013	9.32	9.70	9.32	9.70
309	NYSE	ISDR	Wed, Dec 11, 2013	9.40	9.40	9.40	9.40
308	NYSE	ISDR	Tue, Dec 10, 2013	9.40	9.60	9.40	9.60
307	NYSE	ISDR	Mon, Dec 9, 2013	10.00	10.00	9.36	9.36
306	NYSE	ISDR	Fri, Dec 6, 2013	9.75	10.00	9.75	9.75
305	NYSE	ISDR	Wed, Dec 4, 2013	10.00	10.30	10.00	10.00
304	NYSE	ISDR	Tue, Dec 3, 2013	10.40	10.40	9.00	10.00
303	NYSE	ISDR	Mon, Dec 2, 2013	9.90	10.00	9.80	9.80
302	NYSE	ISDR	Fri, Nov 29, 2013	9.68	10.40	9.00	10.40
301	NYSE	ISDR	Wed, Nov 27, 2013	10.40	10.40	9.80	9.80
300	NYSE	ISDR	Tue, Nov 26, 2013	10.00	10.45	9.90	9.90
299	NYSE	ISDR	Mon, Nov 25, 2013	9.51	10.57	9.51	9.90
298	NYSE	ISDR	Fri, Nov 22, 2013	10.70	10.90	8.86	10.90
297	NYSE	ISDR	Thu, Nov 21, 2013	11.20	11.74	11.00	11.00
296	NYSE	ISDR	Wed, Nov 20, 2013	11.28	11.28	11.00	11.20
295	NYSE	ISDR	Tue, Nov 19, 2013	11.87	11.87	11.75	11.75
294	NYSE	ISDR	Mon, Nov 18, 2013	10.75	11.92	10.75	11.92
293	NYSE	ISDR	Fri, Nov 15, 2013	10.20	10.50	10.20	10.50
292	NYSE	ISDR	Thu, Nov 14, 2013	10.00	10.00	9.80	10.00
291	NYSE	ISDR	Wed, Nov 13, 2013	10.00	10.00	10.00	10.00
290	NYSE	ISDR	Tue, Nov 12, 2013	10.00	10.00	9.75	9.80
289	NYSE	ISDR	Mon, Nov 11, 2013	9.00	10.90	9.00	9.65
288	NYSE	ISDR	Fri, Nov 8, 2013	9.90	10.25	9.90	10.10
287	NYSE	ISDR	Thu, Nov 7, 2013	9.70	9.75	9.45	9.45
286	NYSE	ISDR	Wed, Nov 6, 2013	9.90	10.00	9.75	9.99
285	NYSE	ISDR	Tue, Nov 5, 2013	10.20	10.73	9.90	10.20
284	NYSE	ISDR	Mon, Nov 4, 2013	9.75	10.95	9.45	10.20
283	NYSE	ISDR	Fri, Nov 1, 2013	9.00	9.90	8.85	9.60
282	NYSE	ISDR	Thu, Oct 31, 2013	8.55	8.60	8.51	8.60
281	NYSE	ISDR	Tue, Oct 29, 2013	8.55	8.55	8.46	8.50
280	NYSE	ISDR	Mon, Oct 28, 2013	8.35	8.65	8.25	8.51
279	NYSE	ISDR	Fri, Oct 25, 2013	8.45	8.45	8.15	8.22
278	NYSE	ISDR	Thu, Oct 24, 2013	8.26	8.36	8.10	8.10
277	NYSE	ISDR	Wed, Oct 23, 2013	8.00	8.20	8.00	8.20
276	NYSE	ISDR	Tue, Oct 22, 2013	8.08	8.14	8.08	8.10
275	NYSE	ISDR	Mon, Oct 21, 2013	8.17	8.17	8.00	8.00
274	NYSE	ISDR	Fri, Oct 18, 2013	8.02	8.08	8.02	8.08
273	NYSE	ISDR	Thu, Oct 17, 2013	7.75	8.05	7.75	8.05
272	NYSE	ISDR	Wed, Oct 16, 2013	8.16	8.16	8.00	8.00
271	NYSE	ISDR	Tue, Oct 15, 2013	8.10	8.24	8.00	8.24
270	NYSE	ISDR	Mon, Oct 14, 2013	8.25	8.25	8.00	8.00
269	NYSE	ISDR	Fri, Oct 11, 2013	8.12	8.12	7.70	8.00
268	NYSE	ISDR	Thu, Oct 10, 2013	7.99	8.20	7.90	7.90
267	NYSE	ISDR	Tue, Oct 8, 2013	8.00	8.00	7.50	7.89
266	NYSE	ISDR	Thu, Oct 3, 2013	7.50	7.75	7.47	7.75
265	NYSE	ISDR	Wed, Oct 2, 2013	7.40	7.65	7.29	7.65
264	NYSE	ISDR	Tue, Oct 1, 2013	6.54	7.65	6.54	7.65
263	NYSE	ISDR	Mon, Sep 30, 2013	7.48	7.75	6.05	7.75
262	NYSE	ISDR	Fri, Sep 27, 2013	7.76	7.76	7.76	7.76
261	NYSE	ISDR	Thu, Sep 26, 2013	7.75	7.76	7.75	7.76
260	NYSE	ISDR	Wed, Sep 25, 2013	7.80	7.80	7.48	7.48
259	NYSE	ISDR	Tue, Sep 24, 2013	7.70	7.95	7.70	7.95
258	NYSE	ISDR	Thu, Sep 19, 2013	7.50	7.50	7.50	7.50
257	NYSE	ISDR	Fri, Sep 13, 2013	7.50	7.50	7.50	7.50
256	NYSE	ISDR	Wed, Sep 11, 2013	7.31	7.42	7.31	7.42
255	NYSE	ISDR	Tue, Sep 10, 2013	7.40	7.40	7.30	7.30
254	NYSE	ISDR	Mon, Sep 9, 2013	7.36	7.36	7.36	7.36
253	NYSE	ISDR	Fri, Sep 6, 2013	7.68	7.68	7.40	7.44
252	NYSE	ISDR	Thu, Sep 5, 2013	8.00	8.00	7.75	7.75
251	NYSE	ISDR	Tue, Sep 3, 2013	8.00	8.00	7.75	8.00
250	NYSE	ISDR	Fri, Aug 30, 2013	7.90	8.00	7.90	8.00
249	NYSE	ISDR	Thu, Aug 29, 2013	7.79	8.00	7.79	7.95
248	NYSE	ISDR	Wed, Aug 28, 2013	7.88	7.91	7.75	7.75
247	NYSE	ISDR	Tue, Aug 27, 2013	8.10	8.60	7.90	7.90
246	NYSE	ISDR	Fri, Aug 23, 2013	8.50	8.50	8.21	8.34
245	NYSE	ISDR	Thu, Aug 22, 2013	8.20	8.20	8.20	8.20
244	NYSE	ISDR	Wed, Aug 21, 2013	7.75	8.25	7.63	8.25
243	NYSE	ISDR	Mon, Aug 19, 2013	7.50	7.65	7.50	7.50
242	NYSE	ISDR	Fri, Aug 16, 2013	7.50	7.50	7.50	7.50
241	NYSE	ISDR	Thu, Aug 15, 2013	7.70	7.70	7.70	7.70
240	NYSE	ISDR	Mon, Aug 12, 2013	7.40	7.40	7.30	7.30
239	NYSE	ISDR	Fri, Aug 9, 2013	7.75	7.75	7.75	7.75
238	NYSE	ISDR	Thu, Aug 8, 2013	7.65	7.75	7.65	7.75
237	NYSE	ISDR	Wed, Aug 7, 2013	7.01	7.69	6.60	7.30
236	NYSE	ISDR	Tue, Aug 6, 2013	7.50	7.50	7.50	7.50
235	NYSE	ISDR	Mon, Aug 5, 2013	7.40	7.40	7.40	7.40
234	NYSE	ISDR	Fri, Aug 2, 2013	6.91	7.49	6.61	7.49
233	NYSE	ISDR	Thu, Aug 1, 2013	7.02	7.50	7.00	7.28
232	NYSE	ISDR	Wed, Jul 31, 2013	7.00	7.50	7.00	7.50
231	NYSE	ISDR	Tue, Jul 30, 2013	6.50	6.99	6.50	6.99
230	NYSE	ISDR	Wed, Jul 24, 2013	6.35	6.35	6.32	6.34
229	NYSE	ISDR	Tue, Jul 23, 2013	6.50	6.77	6.50	6.75
228	NYSE	ISDR	Mon, Jul 22, 2013	6.25	6.60	6.25	6.50
227	NYSE	ISDR	Thu, Jul 18, 2013	6.03	6.05	6.03	6.05
226	NYSE	ISDR	Wed, Jul 17, 2013	6.31	6.31	6.03	6.06
225	NYSE	ISDR	Tue, Jul 16, 2013	6.30	6.30	6.30	6.30
224	NYSE	ISDR	Mon, Jul 15, 2013	6.36	6.36	6.30	6.30
223	NYSE	ISDR	Fri, Jul 12, 2013	6.20	6.45	6.20	6.45
222	NYSE	ISDR	Wed, Jul 10, 2013	6.70	6.70	6.70	6.70
221	NYSE	ISDR	Tue, Jul 9, 2013	6.24	6.90	6.24	6.90
220	NYSE	ISDR	Thu, Jun 20, 2013	6.07	6.35	6.05	6.35
219	NYSE	ISDR	Wed, Jun 19, 2013	6.02	6.02	6.02	6.02
218	NYSE	ISDR	Tue, Jun 18, 2013	6.00	6.00	6.00	6.00
217	NYSE	ISDR	Mon, Jun 17, 2013	6.20	6.20	6.11	6.11
216	NYSE	ISDR	Fri, Jun 14, 2013	6.00	6.00	6.00	6.00
215	NYSE	ISDR	Thu, Jun 13, 2013	6.10	6.10	5.98	5.99
214	NYSE	ISDR	Wed, Jun 12, 2013	6.17	6.18	6.11	6.11
213	NYSE	ISDR	Tue, Jun 11, 2013	6.11	6.11	6.11	6.11
212	NYSE	ISDR	Mon, Jun 10, 2013	6.10	6.10	6.10	6.10
211	NYSE	ISDR	Fri, Jun 7, 2013	6.20	6.25	6.20	6.25
210	NYSE	ISDR	Thu, Jun 6, 2013	6.18	6.20	6.18	6.20
209	NYSE	ISDR	Mon, Jun 3, 2013	6.07	6.20	6.03	6.05
208	NYSE	ISDR	Fri, May 31, 2013	6.05	6.30	6.05	6.30
207	NYSE	ISDR	Wed, May 29, 2013	6.30	6.30	6.30	6.30
206	NYSE	ISDR	Tue, May 28, 2013	6.02	6.30	6.02	6.05
205	NYSE	ISDR	Fri, May 24, 2013	6.30	6.30	6.00	6.30
204	NYSE	ISDR	Thu, May 23, 2013	5.96	6.35	5.96	6.35
203	NYSE	ISDR	Tue, May 21, 2013	6.00	6.11	6.00	6.03
202	NYSE	ISDR	Mon, May 20, 2013	5.76	6.21	5.76	6.21
201	NYSE	ISDR	Fri, May 17, 2013	6.01	6.27	5.98	6.27
200	NYSE	ISDR	Tue, May 14, 2013	6.54	6.56	6.31	6.33
199	NYSE	ISDR	Mon, May 13, 2013	5.82	6.31	5.82	6.31
198	NYSE	ISDR	Fri, May 10, 2013	6.23	6.23	6.23	6.23
197	NYSE	ISDR	Thu, May 9, 2013	6.05	6.30	5.70	6.30
196	NYSE	ISDR	Wed, May 8, 2013	5.72	6.75	5.44	6.30
195	NYSE	ISDR	Tue, May 7, 2013	6.25	6.25	5.60	5.96
194	NYSE	ISDR	Mon, May 6, 2013	5.44	5.45	4.55	5.45
193	NYSE	ISDR	Fri, May 3, 2013	5.30	5.44	5.30	5.44
192	NYSE	ISDR	Thu, May 2, 2013	5.60	5.60	5.60	5.60
191	NYSE	ISDR	Tue, Apr 30, 2013	4.40	5.10	4.40	5.10
190	NYSE	ISDR	Mon, Apr 29, 2013	4.45	4.45	4.15	4.30
189	NYSE	ISDR	Fri, Apr 26, 2013	4.50	4.50	4.35	4.45
188	NYSE	ISDR	Thu, Apr 25, 2013	5.07	5.07	4.20	4.75
187	NYSE	ISDR	Mon, Apr 22, 2013	5.20	5.25	5.20	5.25
186	NYSE	ISDR	Fri, Apr 19, 2013	5.55	5.55	5.54	5.54
185	NYSE	ISDR	Thu, Apr 11, 2013	5.22	5.22	5.20	5.20
184	NYSE	ISDR	Wed, Apr 3, 2013	5.05	5.20	4.15	5.20
183	NYSE	ISDR	Tue, Apr 2, 2013	5.33	5.50	4.15	5.20
182	NYSE	ISDR	Mon, Apr 1, 2013	5.43	5.43	5.43	5.43
181	NYSE	ISDR	Thu, Mar 28, 2013	5.50	5.50	5.25	5.39
180	NYSE	ISDR	Wed, Mar 27, 2013	5.41	5.55	5.30	5.50
179	NYSE	ISDR	Tue, Mar 26, 2013	5.50	5.50	5.25	5.50
178	NYSE	ISDR	Mon, Mar 25, 2013	5.15	5.15	5.15	5.15
177	NYSE	ISDR	Fri, Mar 22, 2013	5.04	5.04	5.04	5.04
176	NYSE	ISDR	Thu, Mar 21, 2013	5.04	5.04	5.04	5.04
175	NYSE	ISDR	Wed, Mar 20, 2013	4.90	5.15	4.90	5.15
174	NYSE	ISDR	Tue, Mar 19, 2013	4.85	4.95	4.85	4.95
173	NYSE	ISDR	Mon, Mar 18, 2013	5.00	5.10	4.80	5.10
172	NYSE	ISDR	Fri, Mar 15, 2013	4.48	4.75	4.48	4.75
171	NYSE	ISDR	Wed, Mar 13, 2013	4.40	4.40	4.40	4.40
170	NYSE	ISDR	Mon, Mar 4, 2013	4.15	4.20	4.15	4.20
169	NYSE	ISDR	Fri, Mar 1, 2013	4.10	4.10	4.10	4.10
168	NYSE	ISDR	Thu, Feb 28, 2013	4.40	4.40	3.50	4.20
167	NYSE	ISDR	Wed, Feb 27, 2013	4.19	4.19	4.19	4.19
166	NYSE	ISDR	Tue, Feb 26, 2013	4.30	4.30	4.20	4.20
165	NYSE	ISDR	Mon, Feb 25, 2013	4.26	4.26	4.24	4.24
164	NYSE	ISDR	Thu, Feb 21, 2013	4.50	4.52	4.20	4.20
163	NYSE	ISDR	Wed, Feb 20, 2013	4.50	4.50	4.30	4.30
162	NYSE	ISDR	Tue, Feb 19, 2013	4.30	4.45	4.30	4.42
161	NYSE	ISDR	Fri, Feb 15, 2013	4.21	4.21	4.21	4.21
160	NYSE	ISDR	Thu, Feb 14, 2013	4.25	4.26	4.25	4.26
159	NYSE	ISDR	Tue, Feb 12, 2013	4.04	4.16	4.04	4.12
158	NYSE	ISDR	Mon, Feb 11, 2013	3.95	4.05	3.95	4.05
157	NYSE	ISDR	Fri, Feb 1, 2013	3.61	3.61	3.61	3.61
156	NYSE	ISDR	Wed, Jan 30, 2013	3.00	3.53	3.00	3.53
155	NYSE	ISDR	Thu, Jan 10, 2013	3.30	3.30	3.30	3.30
154	NYSE	ISDR	Wed, Jan 9, 2013	3.30	3.30	3.30	3.30
153	NYSE	ISDR	Tue, Jan 8, 2013	3.25	3.25	3.25	3.25
152	NYSE	ISDR	Mon, Jan 7, 2013	3.37	3.37	3.37	3.37
151	NYSE	ISDR	Wed, Jan 2, 2013	3.25	3.25	3.25	3.25
150	NYSE	ISDR	Mon, Dec 31, 2012	3.25	3.25	3.25	3.25
149	NYSE	ISDR	Fri, Dec 28, 2012	3.25	3.25	3.24	3.25
148	NYSE	ISDR	Thu, Dec 27, 2012	3.00	3.25	3.00	3.25
147	NYSE	ISDR	Thu, Dec 20, 2012	3.11	3.24	2.40	3.24
146	NYSE	ISDR	Tue, Dec 18, 2012	3.25	3.25	3.25	3.25
145	NYSE	ISDR	Thu, Dec 13, 2012	3.28	3.28	3.28	3.28
144	NYSE	ISDR	Tue, Dec 11, 2012	3.15	3.15	3.15	3.15
143	NYSE	ISDR	Thu, Dec 6, 2012	3.08	3.50	3.08	3.50
142	NYSE	ISDR	Wed, Dec 5, 2012	2.95	3.50	2.95	3.50
141	NYSE	ISDR	Tue, Dec 4, 2012	3.50	3.50	2.93	3.50
140	NYSE	ISDR	Mon, Dec 3, 2012	2.97	3.74	2.97	3.74
139	NYSE	ISDR	Fri, Nov 30, 2012	3.74	3.74	3.74	3.74
138	NYSE	ISDR	Thu, Nov 29, 2012	2.97	2.97	2.97	2.97
137	NYSE	ISDR	Wed, Nov 28, 2012	2.87	2.87	2.87	2.87
136	NYSE	ISDR	Tue, Nov 27, 2012	2.76	2.87	2.76	2.87
135	NYSE	ISDR	Fri, Nov 23, 2012	2.96	2.96	2.87	2.87
134	NYSE	ISDR	Tue, Nov 20, 2012	3.25	3.25	3.25	3.25
133	NYSE	ISDR	Mon, Nov 19, 2012	3.25	3.25	3.25	3.25
132	NYSE	ISDR	Tue, Nov 13, 2012	3.30	3.30	3.05	3.05
131	NYSE	ISDR	Fri, Nov 9, 2012	3.40	3.40	3.40	3.40
130	NYSE	ISDR	Thu, Nov 8, 2012	3.30	3.74	3.06	3.74
129	NYSE	ISDR	Wed, Nov 7, 2012	3.22	3.30	3.22	3.30
128	NYSE	ISDR	Tue, Nov 6, 2012	3.40	3.40	3.30	3.34
127	NYSE	ISDR	Mon, Nov 5, 2012	3.48	3.48	3.48	3.48
126	NYSE	ISDR	Thu, Nov 1, 2012	3.50	3.50	3.50	3.50
125	NYSE	ISDR	Wed, Oct 31, 2012	2.75	3.15	2.75	3.15
124	NYSE	ISDR	Thu, Oct 11, 2012	3.00	3.00	3.00	3.00
123	NYSE	ISDR	Fri, Oct 5, 2012	2.99	2.99	2.99	2.99
122	NYSE	ISDR	Thu, Oct 4, 2012	2.80	2.80	2.69	2.80
121	NYSE	ISDR	Wed, Oct 3, 2012	3.00	3.00	3.00	3.00
120	NYSE	ISDR	Fri, Sep 28, 2012	3.00	3.00	3.00	3.00
119	NYSE	ISDR	Thu, Sep 27, 2012	2.70	2.70	2.70	2.70
118	NYSE	ISDR	Tue, Sep 25, 2012	2.75	2.75	2.75	2.75
117	NYSE	ISDR	Mon, Sep 24, 2012	2.95	2.95	2.80	2.80
116	NYSE	ISDR	Thu, Sep 20, 2012	2.65	2.88	2.65	2.88
115	NYSE	ISDR	Tue, Sep 18, 2012	3.00	3.00	3.00	3.00
114	NYSE	ISDR	Mon, Sep 17, 2012	2.85	2.85	2.85	2.85
113	NYSE	ISDR	Fri, Sep 14, 2012	2.85	2.85	2.65	2.70
112	NYSE	ISDR	Thu, Sep 13, 2012	2.85	3.00	2.85	2.85
111	NYSE	ISDR	Tue, Sep 11, 2012	2.85	3.00	2.85	3.00
110	NYSE	ISDR	Mon, Sep 10, 2012	2.65	2.85	2.65	2.65
109	NYSE	ISDR	Wed, Sep 5, 2012	2.65	2.85	2.65	2.85
108	NYSE	ISDR	Tue, Sep 4, 2012	2.65	2.65	2.60	2.65
107	NYSE	ISDR	Fri, Aug 31, 2012	2.65	2.65	2.65	2.65
106	NYSE	ISDR	Mon, Aug 27, 2012	2.65	2.65	2.65	2.65
105	NYSE	ISDR	Tue, Aug 21, 2012	2.65	2.65	2.65	2.65
104	NYSE	ISDR	Mon, Aug 20, 2012	2.68	2.68	2.68	2.68
103	NYSE	ISDR	Tue, Jul 31, 2012	2.70	3.00	2.70	3.00
102	NYSE	ISDR	Mon, Jul 30, 2012	2.70	3.00	2.70	3.00
101	NYSE	ISDR	Tue, Jul 24, 2012	3.00	3.00	3.00	3.00
100	NYSE	ISDR	Mon, Jul 23, 2012	3.00	3.00	3.00	3.00
99	NYSE	ISDR	Fri, Jul 20, 2012	2.60	2.60	2.60	2.60
98	NYSE	ISDR	Thu, Jul 19, 2012	2.75	2.75	2.75	2.75
97	NYSE	ISDR	Mon, Jul 16, 2012	2.70	2.75	2.70	2.75
96	NYSE	ISDR	Thu, Jul 12, 2012	3.00	3.00	3.00	3.00
95	NYSE	ISDR	Wed, Jul 11, 2012	2.72	2.72	2.70	2.70
94	NYSE	ISDR	Mon, Jul 9, 2012	2.72	2.86	2.72	2.85
93	NYSE	ISDR	Fri, Jul 6, 2012	2.83	2.83	2.77	2.81
92	NYSE	ISDR	Mon, Jul 2, 2012	2.81	2.81	2.81	2.81
91	NYSE	ISDR	Fri, Jun 29, 2012	2.81	2.81	2.81	2.81
90	NYSE	ISDR	Thu, Jun 28, 2012	2.87	2.87	2.87	2.87
89	NYSE	ISDR	Fri, Jun 22, 2012	2.76	2.76	2.76	2.76
88	NYSE	ISDR	Thu, Jun 21, 2012	2.84	2.85	2.50	2.80
87	NYSE	ISDR	Tue, Jun 19, 2012	3.00	3.00	3.00	3.00
86	NYSE	ISDR	Tue, Jun 12, 2012	2.80	2.80	2.80	2.80
85	NYSE	ISDR	Fri, Jun 8, 2012	3.00	3.00	2.85	2.95
84	NYSE	ISDR	Wed, Jun 6, 2012	3.00	3.00	2.85	3.00
83	NYSE	ISDR	Tue, Jun 5, 2012	2.96	3.03	2.83	2.92
82	NYSE	ISDR	Mon, Jun 4, 2012	2.96	2.96	2.96	2.96
81	NYSE	ISDR	Thu, May 31, 2012	3.35	3.35	3.35	3.35
80	NYSE	ISDR	Wed, May 30, 2012	2.86	3.25	2.86	3.25
79	NYSE	ISDR	Tue, May 29, 2012	3.35	3.35	2.86	2.90
78	NYSE	ISDR	Fri, May 25, 2012	3.05	3.50	2.86	3.31
77	NYSE	ISDR	Thu, May 24, 2012	3.00	3.25	2.92	3.05
76	NYSE	ISDR	Tue, May 22, 2012	2.90	2.92	2.90	2.92
75	NYSE	ISDR	Mon, May 21, 2012	3.00	3.30	2.82	3.30
74	NYSE	ISDR	Fri, May 18, 2012	2.80	2.80	2.80	2.80
73	NYSE	ISDR	Wed, May 16, 2012	3.13	3.28	3.05	3.28
72	NYSE	ISDR	Tue, May 15, 2012	3.50	3.50	3.00	3.00
71	NYSE	ISDR	Mon, May 14, 2012	3.25	3.75	3.25	3.75
70	NYSE	ISDR	Fri, May 11, 2012	3.25	3.25	3.25	3.25
69	NYSE	ISDR	Tue, May 8, 2012	3.37	3.37	3.25	3.25
68	NYSE	ISDR	Fri, May 4, 2012	3.60	3.60	3.25	3.25
67	NYSE	ISDR	Tue, May 1, 2012	3.70	3.70	3.70	3.70
66	NYSE	ISDR	Mon, Apr 30, 2012	3.70	3.70	3.70	3.70
65	NYSE	ISDR	Wed, Apr 25, 2012	3.70	3.70	3.70	3.70
64	NYSE	ISDR	Tue, Apr 24, 2012	3.35	3.69	3.35	3.69
63	NYSE	ISDR	Mon, Apr 23, 2012	3.62	3.65	3.55	3.65
62	NYSE	ISDR	Fri, Apr 20, 2012	3.62	3.62	3.62	3.62
61	NYSE	ISDR	Wed, Apr 18, 2012	3.35	3.90	3.35	3.75
60	NYSE	ISDR	Fri, Apr 13, 2012	3.35	3.35	3.35	3.35
59	NYSE	ISDR	Thu, Apr 12, 2012	3.60	3.60	3.25	3.25
58	NYSE	ISDR	Wed, Apr 11, 2012	3.25	3.85	3.25	3.85
57	NYSE	ISDR	Tue, Apr 10, 2012	3.96	3.96	3.50	3.50
56	NYSE	ISDR	Mon, Apr 9, 2012	3.55	4.05	3.50	4.05
55	NYSE	ISDR	Wed, Apr 4, 2012	3.44	3.99	3.15	3.80
54	NYSE	ISDR	Mon, Apr 2, 2012	3.33	3.33	3.33	3.33
53	NYSE	ISDR	Thu, Mar 29, 2012	3.15	3.33	3.15	3.33
52	NYSE	ISDR	Tue, Mar 27, 2012	3.00	3.00	3.00	3.00
51	NYSE	ISDR	Mon, Mar 26, 2012	3.05	3.05	3.00	3.00
50	NYSE	ISDR	Thu, Mar 22, 2012	2.91	2.91	2.91	2.91
49	NYSE	ISDR	Wed, Mar 21, 2012	2.80	2.91	2.80	2.91
48	NYSE	ISDR	Tue, Mar 20, 2012	2.77	2.80	2.77	2.80
47	NYSE	ISDR	Mon, Mar 19, 2012	2.76	2.76	2.76	2.76
46	NYSE	ISDR	Fri, Mar 16, 2012	2.90	3.00	2.90	3.00
45	NYSE	ISDR	Thu, Mar 15, 2012	2.80	2.80	2.80	2.80
44	NYSE	ISDR	Wed, Mar 14, 2012	2.80	2.80	2.80	2.80
43	NYSE	ISDR	Tue, Mar 13, 2012	2.95	2.95	2.95	2.95
42	NYSE	ISDR	Fri, Mar 9, 2012	3.10	3.10	3.05	3.05
41	NYSE	ISDR	Thu, Mar 8, 2012	3.00	3.00	2.80	2.95
40	NYSE	ISDR	Wed, Mar 7, 2012	3.00	3.00	3.00	3.00
39	NYSE	ISDR	Tue, Mar 6, 2012	2.90	2.99	2.90	2.99
38	NYSE	ISDR	Mon, Mar 5, 2012	2.58	2.99	2.58	2.99
37	NYSE	ISDR	Fri, Mar 2, 2012	2.54	2.56	2.54	2.56
36	NYSE	ISDR	Thu, Mar 1, 2012	2.30	2.50	2.30	2.50
35	NYSE	ISDR	Wed, Feb 29, 2012	2.20	2.20	2.20	2.20
34	NYSE	ISDR	Mon, Feb 27, 2012	2.20	2.20	2.15	2.15
33	NYSE	ISDR	Wed, Feb 22, 2012	2.15	2.15	2.15	2.15
32	NYSE	ISDR	Tue, Feb 21, 2012	2.12	2.12	2.05	2.09
31	NYSE	ISDR	Fri, Feb 17, 2012	2.05	2.15	2.05	2.12
30	NYSE	ISDR	Thu, Feb 16, 2012	2.12	2.12	2.12	2.12
29	NYSE	ISDR	Wed, Feb 15, 2012	2.13	2.13	2.13	2.13
28	NYSE	ISDR	Tue, Feb 14, 2012	2.15	2.15	2.15	2.15
27	NYSE	ISDR	Mon, Feb 13, 2012	2.15	2.15	2.15	2.15
26	NYSE	ISDR	Fri, Feb 10, 2012	2.15	2.15	2.04	2.15
25	NYSE	ISDR	Thu, Feb 9, 2012	2.15	2.23	2.15	2.23
24	NYSE	ISDR	Wed, Feb 8, 2012	2.27	2.27	2.10	2.10
23	NYSE	ISDR	Tue, Feb 7, 2012	2.20	2.20	2.10	2.15
22	NYSE	ISDR	Mon, Feb 6, 2012	1.86	2.25	1.86	2.25
21	NYSE	ISDR	Fri, Feb 3, 2012	2.00	2.00	2.00	2.00
20	NYSE	ISDR	Thu, Feb 2, 2012	2.25	2.25	2.25	2.25
19	NYSE	ISDR	Tue, Jan 31, 2012	2.40	2.40	2.40	2.40
18	NYSE	ISDR	Thu, Jan 26, 2012	2.10	2.10	2.10	2.10
17	NYSE	ISDR	Wed, Jan 25, 2012	2.25	2.25	2.15	2.15
16	NYSE	ISDR	Mon, Jan 23, 2012	1.85	1.95	1.85	1.95
15	NYSE	ISDR	Wed, Jan 11, 2012	1.85	2.20	1.85	2.20
14	NYSE	ISDR	Tue, Jan 10, 2012	2.00	2.00	1.90	2.00
13	NYSE	ISDR	Fri, Jan 6, 2012	2.00	2.00	2.00	2.00
12	NYSE	ISDR	Thu, Jan 5, 2012	1.85	1.85	1.80	1.80
11	NYSE	ISDR	Wed, Jan 4, 2012	2.00	2.00	1.90	2.00
10	NYSE	ISDR	Fri, Dec 30, 2011	2.00	2.25	1.95	2.25
9	NYSE	ISDR	Thu, Dec 29, 2011	2.25	2.25	2.25	2.25
8	NYSE	ISDR	Wed, Dec 28, 2011	2.00	2.25	1.50	2.25
7	NYSE	ISDR	Fri, Dec 23, 2011	2.25	2.25	2.25	2.25
6	NYSE	ISDR	Thu, Dec 22, 2011	2.25	2.25	1.99	1.99
5	NYSE	ISDR	Tue, Dec 6, 2011	2.50	2.50	2.50	2.50
4	NYSE	ISDR	Mon, Dec 5, 2011	1.00	1.00	1.00	1.00
3	NYSE	ISDR	Fri, Dec 2, 2011	2.50	2.50	2.50	2.50
2	NYSE	ISDR	Thu, Dec 1, 2011	0.50	2.50	0.50	2.50
1	NYSE	ISDR	Wed, Nov 30, 2011	2.50	2.50	2.50	2.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Issuer Direct Corp NYSE:ISDR 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