Integer Holdings Corp NYSE:ITGR Historical Prices

Below are the 3213 trading days of historical prices for ITGR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3213	NYSE	ITGR	Fri, Mar 1, 2024	110.15	111.67	109.42	111.52
3212	NYSE	ITGR	Thu, Feb 29, 2024	108.99	110.56	107.71	110.29
3211	NYSE	ITGR	Wed, Feb 28, 2024	105.14	108.63	105.14	108.26
3210	NYSE	ITGR	Tue, Feb 27, 2024	103.75	105.70	103.08	105.55
3209	NYSE	ITGR	Mon, Feb 26, 2024	102.20	104.09	102.15	103.34
3208	NYSE	ITGR	Fri, Feb 23, 2024	99.74	102.72	99.63	102.00
3207	NYSE	ITGR	Thu, Feb 22, 2024	98.93	100.60	98.63	100.18
3206	NYSE	ITGR	Wed, Feb 21, 2024	100.33	100.53	97.49	98.61
3205	NYSE	ITGR	Tue, Feb 20, 2024	99.01	102.42	99.01	100.32
3204	NYSE	ITGR	Fri, Feb 16, 2024	99.50	100.91	98.29	99.39
3203	NYSE	ITGR	Thu, Feb 15, 2024	103.60	103.68	94.56	99.83
3202	NYSE	ITGR	Wed, Feb 14, 2024	105.16	105.87	104.25	105.05
3201	NYSE	ITGR	Tue, Feb 13, 2024	103.21	107.26	103.16	104.06
3200	NYSE	ITGR	Mon, Feb 12, 2024	105.77	106.39	105.30	105.74
3199	NYSE	ITGR	Fri, Feb 9, 2024	105.57	106.78	104.84	105.72
3198	NYSE	ITGR	Thu, Feb 8, 2024	104.89	105.94	103.64	105.57
3197	NYSE	ITGR	Wed, Feb 7, 2024	105.40	105.40	104.31	104.85
3196	NYSE	ITGR	Tue, Feb 6, 2024	103.70	106.04	103.29	105.37
3195	NYSE	ITGR	Mon, Feb 5, 2024	102.77	104.30	102.77	102.97
3194	NYSE	ITGR	Fri, Feb 2, 2024	102.95	104.53	102.59	103.91
3193	NYSE	ITGR	Thu, Feb 1, 2024	101.55	103.90	100.96	103.83
3192	NYSE	ITGR	Wed, Jan 31, 2024	102.52	103.99	101.17	101.32
3191	NYSE	ITGR	Tue, Jan 30, 2024	101.78	103.66	101.74	102.52
3190	NYSE	ITGR	Mon, Jan 29, 2024	100.69	101.95	100.39	101.86
3189	NYSE	ITGR	Fri, Jan 26, 2024	101.95	101.95	100.55	101.16
3188	NYSE	ITGR	Thu, Jan 25, 2024	102.72	102.72	100.63	101.33
3187	NYSE	ITGR	Wed, Jan 24, 2024	103.58	103.82	100.94	101.23
3186	NYSE	ITGR	Tue, Jan 23, 2024	104.57	104.64	101.87	102.63
3185	NYSE	ITGR	Mon, Jan 22, 2024	105.07	106.78	103.42	103.71
3184	NYSE	ITGR	Fri, Jan 19, 2024	103.43	104.00	101.83	103.99
3183	NYSE	ITGR	Thu, Jan 18, 2024	104.66	104.87	101.95	103.15
3182	NYSE	ITGR	Wed, Jan 17, 2024	103.39	104.47	103.34	103.99
3181	NYSE	ITGR	Tue, Jan 16, 2024	102.49	104.55	101.74	104.50
3180	NYSE	ITGR	Fri, Jan 12, 2024	102.75	103.72	101.69	103.35
3179	NYSE	ITGR	Thu, Jan 11, 2024	99.28	103.66	98.34	102.00
3178	NYSE	ITGR	Wed, Jan 10, 2024	98.85	99.35	97.66	98.26
3177	NYSE	ITGR	Tue, Jan 9, 2024	97.93	99.97	97.93	99.01
3176	NYSE	ITGR	Mon, Jan 8, 2024	97.59	99.47	97.21	99.27
3175	NYSE	ITGR	Fri, Jan 5, 2024	97.87	99.09	97.07	97.43
3174	NYSE	ITGR	Thu, Jan 4, 2024	96.07	98.57	96.07	98.56
3173	NYSE	ITGR	Wed, Jan 3, 2024	98.11	98.11	95.72	96.48
3172	NYSE	ITGR	Tue, Jan 2, 2024	97.83	99.28	97.52	98.24
3171	NYSE	ITGR	Fri, Dec 29, 2023	100.21	100.29	98.50	99.08
3170	NYSE	ITGR	Thu, Dec 28, 2023	99.61	100.99	99.61	100.20
3169	NYSE	ITGR	Wed, Dec 27, 2023	100.13	100.58	98.57	100.02
3168	NYSE	ITGR	Tue, Dec 26, 2023	99.25	100.63	98.69	100.13
3167	NYSE	ITGR	Fri, Dec 22, 2023	99.10	100.05	98.99	99.39
3166	NYSE	ITGR	Thu, Dec 21, 2023	99.13	99.13	97.51	98.84
3165	NYSE	ITGR	Wed, Dec 20, 2023	99.51	100.26	97.92	97.98
3164	NYSE	ITGR	Tue, Dec 19, 2023	98.10	100.01	97.93	99.93
3163	NYSE	ITGR	Mon, Dec 18, 2023	98.17	98.46	96.78	97.47
3162	NYSE	ITGR	Fri, Dec 15, 2023	96.11	98.34	95.67	97.58
3161	NYSE	ITGR	Thu, Dec 14, 2023	97.06	97.72	95.98	96.94
3160	NYSE	ITGR	Wed, Dec 13, 2023	94.22	96.72	93.52	96.22
3159	NYSE	ITGR	Tue, Dec 12, 2023	93.11	96.55	92.54	94.29
3158	NYSE	ITGR	Mon, Dec 11, 2023	89.90	93.11	89.65	92.59
3157	NYSE	ITGR	Fri, Dec 8, 2023	88.88	89.58	88.08	89.54
3156	NYSE	ITGR	Thu, Dec 7, 2023	86.67	89.00	86.42	88.90
3155	NYSE	ITGR	Wed, Dec 6, 2023	88.26	88.82	86.42	86.50
3154	NYSE	ITGR	Tue, Dec 5, 2023	89.48	89.48	87.06	87.68
3153	NYSE	ITGR	Mon, Dec 4, 2023	88.50	89.55	88.28	89.37
3152	NYSE	ITGR	Fri, Dec 1, 2023	87.24	88.90	87.04	88.65
3151	NYSE	ITGR	Thu, Nov 30, 2023	87.37	87.37	84.75	87.22
3150	NYSE	ITGR	Wed, Nov 29, 2023	89.53	90.76	86.39	87.29
3149	NYSE	ITGR	Tue, Nov 28, 2023	90.26	90.53	89.23	89.29
3148	NYSE	ITGR	Mon, Nov 27, 2023	89.16	90.18	88.89	90.15
3147	NYSE	ITGR	Fri, Nov 24, 2023	89.32	90.00	89.25	89.52
3146	NYSE	ITGR	Wed, Nov 22, 2023	90.46	90.47	89.14	89.26
3145	NYSE	ITGR	Tue, Nov 21, 2023	89.13	90.07	88.90	89.39
3144	NYSE	ITGR	Mon, Nov 20, 2023	88.95	90.30	88.66	89.65
3143	NYSE	ITGR	Fri, Nov 17, 2023	89.18	89.80	88.41	88.96
3142	NYSE	ITGR	Thu, Nov 16, 2023	88.72	89.19	88.21	89.01
3141	NYSE	ITGR	Wed, Nov 15, 2023	88.60	90.43	88.58	88.60
3140	NYSE	ITGR	Tue, Nov 14, 2023	88.07	89.73	88.07	88.89
3139	NYSE	ITGR	Mon, Nov 13, 2023	85.05	87.07	85.05	86.12
3138	NYSE	ITGR	Fri, Nov 10, 2023	85.07	85.33	83.69	84.63
3137	NYSE	ITGR	Thu, Nov 9, 2023	86.29	86.84	84.95	85.00
3136	NYSE	ITGR	Wed, Nov 8, 2023	87.55	87.95	85.15	85.88
3135	NYSE	ITGR	Tue, Nov 7, 2023	86.41	87.72	86.11	87.59
3134	NYSE	ITGR	Mon, Nov 6, 2023	86.31	87.37	85.67	86.50
3133	NYSE	ITGR	Fri, Nov 3, 2023	85.44	87.38	84.69	86.51
3132	NYSE	ITGR	Thu, Nov 2, 2023	83.23	84.04	82.65	83.72
3131	NYSE	ITGR	Wed, Nov 1, 2023	81.48	83.03	80.93	82.42
3130	NYSE	ITGR	Tue, Oct 31, 2023	80.74	82.06	79.68	81.17
3129	NYSE	ITGR	Mon, Oct 30, 2023	79.95	80.90	79.23	80.40
3128	NYSE	ITGR	Fri, Oct 27, 2023	80.30	80.82	78.02	78.89
3127	NYSE	ITGR	Thu, Oct 26, 2023	73.40	82.23	73.40	80.24
3126	NYSE	ITGR	Wed, Oct 25, 2023	71.30	72.25	69.40	69.42
3125	NYSE	ITGR	Tue, Oct 24, 2023	71.98	72.28	71.34	71.97
3124	NYSE	ITGR	Mon, Oct 23, 2023	72.19	73.11	71.28	71.34
3123	NYSE	ITGR	Fri, Oct 20, 2023	72.90	73.21	71.83	72.00
3122	NYSE	ITGR	Thu, Oct 19, 2023	74.29	74.46	72.35	72.61
3121	NYSE	ITGR	Wed, Oct 18, 2023	76.47	76.47	74.08	74.53
3120	NYSE	ITGR	Tue, Oct 17, 2023	75.95	78.26	75.95	76.87
3119	NYSE	ITGR	Mon, Oct 16, 2023	75.91	76.69	75.00	76.09
3118	NYSE	ITGR	Fri, Oct 13, 2023	75.18	77.65	74.88	75.26
3117	NYSE	ITGR	Thu, Oct 12, 2023	77.19	77.85	75.35	75.44
3116	NYSE	ITGR	Wed, Oct 11, 2023	80.56	81.30	75.89	77.31
3115	NYSE	ITGR	Tue, Oct 10, 2023	79.33	80.86	79.33	80.81
3114	NYSE	ITGR	Mon, Oct 9, 2023	78.41	79.63	77.82	79.16
3113	NYSE	ITGR	Fri, Oct 6, 2023	78.11	79.59	78.01	79.01
3112	NYSE	ITGR	Thu, Oct 5, 2023	77.61	78.82	77.00	78.36
3111	NYSE	ITGR	Wed, Oct 4, 2023	78.11	78.11	76.67	77.78
3110	NYSE	ITGR	Tue, Oct 3, 2023	78.04	78.19	77.00	77.99
3109	NYSE	ITGR	Mon, Oct 2, 2023	77.99	78.60	77.23	78.04
3108	NYSE	ITGR	Fri, Sep 29, 2023	80.07	80.07	78.20	78.43
3107	NYSE	ITGR	Thu, Sep 28, 2023	78.73	80.51	78.73	79.84
3106	NYSE	ITGR	Wed, Sep 27, 2023	78.85	79.19	78.42	78.52
3105	NYSE	ITGR	Tue, Sep 26, 2023	78.53	79.18	77.99	78.50
3104	NYSE	ITGR	Mon, Sep 25, 2023	78.54	79.25	78.13	78.66
3103	NYSE	ITGR	Fri, Sep 22, 2023	78.91	80.28	78.45	78.98
3102	NYSE	ITGR	Thu, Sep 21, 2023	79.30	79.78	78.67	78.87
3101	NYSE	ITGR	Wed, Sep 20, 2023	81.51	81.74	79.82	79.89
3100	NYSE	ITGR	Tue, Sep 19, 2023	81.36	81.39	80.48	81.08
3099	NYSE	ITGR	Mon, Sep 18, 2023	81.56	82.11	80.94	81.18
3098	NYSE	ITGR	Fri, Sep 15, 2023	81.68	81.78	80.36	81.32
3097	NYSE	ITGR	Thu, Sep 14, 2023	81.41	82.40	80.92	82.00
3096	NYSE	ITGR	Wed, Sep 13, 2023	80.45	81.44	80.45	81.17
3095	NYSE	ITGR	Tue, Sep 12, 2023	80.70	81.66	80.70	80.95
3094	NYSE	ITGR	Mon, Sep 11, 2023	81.00	83.10	80.50	81.91
3093	NYSE	ITGR	Fri, Sep 8, 2023	80.61	80.82	79.65	80.48
3092	NYSE	ITGR	Thu, Sep 7, 2023	81.53	81.53	80.09	80.56
3091	NYSE	ITGR	Wed, Sep 6, 2023	82.08	82.15	80.19	80.74
3090	NYSE	ITGR	Tue, Sep 5, 2023	83.52	83.97	80.72	81.28
3089	NYSE	ITGR	Fri, Sep 1, 2023	85.79	85.99	84.98	85.01
3088	NYSE	ITGR	Thu, Aug 31, 2023	85.11	86.30	85.01	85.31
3087	NYSE	ITGR	Wed, Aug 30, 2023	82.96	85.23	82.96	85.14
3086	NYSE	ITGR	Tue, Aug 29, 2023	82.34	83.66	81.94	83.46
3085	NYSE	ITGR	Mon, Aug 28, 2023	82.44	83.37	81.56	82.02
3084	NYSE	ITGR	Fri, Aug 25, 2023	82.75	82.93	81.48	82.33
3083	NYSE	ITGR	Thu, Aug 24, 2023	83.76	84.29	81.92	82.39
3082	NYSE	ITGR	Wed, Aug 23, 2023	83.90	85.08	83.67	84.12
3081	NYSE	ITGR	Tue, Aug 22, 2023	84.68	84.85	83.20	83.90
3080	NYSE	ITGR	Mon, Aug 21, 2023	84.65	85.22	84.00	84.47
3079	NYSE	ITGR	Fri, Aug 18, 2023	86.67	87.08	83.61	83.83
3078	NYSE	ITGR	Thu, Aug 17, 2023	87.64	87.64	86.35	86.92
3077	NYSE	ITGR	Wed, Aug 16, 2023	89.19	89.49	87.38	87.41
3076	NYSE	ITGR	Tue, Aug 15, 2023	89.44	90.25	88.50	89.42
3075	NYSE	ITGR	Mon, Aug 14, 2023	89.18	90.44	88.75	89.74
3074	NYSE	ITGR	Fri, Aug 11, 2023	89.25	90.36	89.25	89.70
3073	NYSE	ITGR	Thu, Aug 10, 2023	88.79	90.25	88.78	89.90
3072	NYSE	ITGR	Wed, Aug 9, 2023	88.80	89.66	88.28	88.66
3071	NYSE	ITGR	Tue, Aug 8, 2023	90.68	90.68	88.80	88.87
3070	NYSE	ITGR	Mon, Aug 7, 2023	91.50	92.25	90.80	91.57
3069	NYSE	ITGR	Fri, Aug 4, 2023	89.98	91.63	89.94	90.90
3068	NYSE	ITGR	Thu, Aug 3, 2023	91.65	91.87	89.90	90.21
3067	NYSE	ITGR	Wed, Aug 2, 2023	92.18	92.88	91.80	92.37
3066	NYSE	ITGR	Tue, Aug 1, 2023	92.18	93.84	92.01	92.63
3065	NYSE	ITGR	Mon, Jul 31, 2023	91.80	92.94	90.62	92.48
3064	NYSE	ITGR	Fri, Jul 28, 2023	95.20	95.20	91.47	91.75
3063	NYSE	ITGR	Thu, Jul 27, 2023	91.92	96.17	90.64	93.24
3062	NYSE	ITGR	Wed, Jul 26, 2023	85.75	87.32	85.75	86.99
3061	NYSE	ITGR	Tue, Jul 25, 2023	85.64	86.50	85.29	85.76
3060	NYSE	ITGR	Mon, Jul 24, 2023	86.03	86.99	85.96	86.35
3059	NYSE	ITGR	Fri, Jul 21, 2023	86.10	86.86	85.39	86.05
3058	NYSE	ITGR	Thu, Jul 20, 2023	84.24	86.78	84.20	85.87
3057	NYSE	ITGR	Wed, Jul 19, 2023	83.74	84.87	82.82	84.21
3056	NYSE	ITGR	Tue, Jul 18, 2023	83.11	84.21	82.30	83.76
3055	NYSE	ITGR	Mon, Jul 17, 2023	83.26	84.07	82.69	82.92
3054	NYSE	ITGR	Fri, Jul 14, 2023	83.00	84.47	82.97	83.74
3053	NYSE	ITGR	Thu, Jul 13, 2023	82.63	84.33	82.63	83.34
3052	NYSE	ITGR	Wed, Jul 12, 2023	84.10	84.10	82.51	82.61
3051	NYSE	ITGR	Tue, Jul 11, 2023	84.66	85.42	82.39	83.35
3050	NYSE	ITGR	Mon, Jul 10, 2023	84.50	85.94	84.48	84.71
3049	NYSE	ITGR	Fri, Jul 7, 2023	84.96	85.65	84.72	84.73
3048	NYSE	ITGR	Thu, Jul 6, 2023	86.13	86.24	84.48	84.80
3047	NYSE	ITGR	Wed, Jul 5, 2023	88.30	88.62	86.58	86.68
3046	NYSE	ITGR	Mon, Jul 3, 2023	87.90	88.60	87.32	88.48
3045	NYSE	ITGR	Fri, Jun 30, 2023	89.38	89.62	88.45	88.61
3044	NYSE	ITGR	Thu, Jun 29, 2023	87.33	89.06	87.33	88.64
3043	NYSE	ITGR	Wed, Jun 28, 2023	87.29	87.47	85.98	87.40
3042	NYSE	ITGR	Tue, Jun 27, 2023	86.46	87.39	85.72	87.21
3041	NYSE	ITGR	Mon, Jun 26, 2023	85.88	86.79	85.84	86.20
3040	NYSE	ITGR	Fri, Jun 23, 2023	85.69	86.75	85.09	86.07
3039	NYSE	ITGR	Thu, Jun 22, 2023	85.98	86.74	85.74	86.49
3038	NYSE	ITGR	Wed, Jun 21, 2023	85.39	85.99	84.68	85.77
3037	NYSE	ITGR	Tue, Jun 20, 2023	84.95	85.61	84.55	85.39
3036	NYSE	ITGR	Fri, Jun 16, 2023	86.18	86.81	84.76	85.59
3035	NYSE	ITGR	Thu, Jun 15, 2023	85.16	86.14	84.14	85.48
3034	NYSE	ITGR	Wed, Jun 14, 2023	84.80	85.65	84.09	85.16
3033	NYSE	ITGR	Tue, Jun 13, 2023	82.94	84.95	82.80	84.36
3032	NYSE	ITGR	Mon, Jun 12, 2023	83.76	84.20	82.89	82.98
3031	NYSE	ITGR	Fri, Jun 9, 2023	83.89	84.52	83.47	83.68
3030	NYSE	ITGR	Thu, Jun 8, 2023	83.67	84.18	82.83	83.86
3029	NYSE	ITGR	Wed, Jun 7, 2023	83.68	85.11	83.68	84.37
3028	NYSE	ITGR	Tue, Jun 6, 2023	82.60	83.72	82.22	83.27
3027	NYSE	ITGR	Mon, Jun 5, 2023	83.56	83.08	80.98	84.31
3026	NYSE	ITGR	Fri, Jun 2, 2023	82.97	84.58	82.66	84.31
3025	NYSE	ITGR	Thu, Jun 1, 2023	82.09	82.86	81.07	82.63
3024	NYSE	ITGR	Wed, May 31, 2023	81.91	82.33	80.72	81.86
3023	NYSE	ITGR	Tue, May 30, 2023	80.30	82.12	79.91	81.96
3022	NYSE	ITGR	Fri, May 26, 2023	79.48	80.96	79.40	80.37
3021	NYSE	ITGR	Thu, May 25, 2023	79.57	80.52	79.41	80.14
3020	NYSE	ITGR	Wed, May 24, 2023	79.31	80.47	79.18	80.12
3019	NYSE	ITGR	Tue, May 23, 2023	82.14	82.14	79.85	79.97
3018	NYSE	ITGR	Mon, May 22, 2023	80.42	82.22	80.30	81.90
3017	NYSE	ITGR	Fri, May 19, 2023	81.06	81.49	80.14	80.45
3016	NYSE	ITGR	Thu, May 18, 2023	80.63	81.12	79.93	80.61
3015	NYSE	ITGR	Wed, May 17, 2023	80.96	81.82	79.84	81.03
3014	NYSE	ITGR	Tue, May 16, 2023	78.54	80.73	78.37	80.38
3013	NYSE	ITGR	Mon, May 15, 2023	78.71	79.66	77.99	79.25
3012	NYSE	ITGR	Fri, May 12, 2023	78.14	78.41	77.34	78.40
3011	NYSE	ITGR	Thu, May 11, 2023	78.05	79.11	77.88	78.18
3010	NYSE	ITGR	Wed, May 10, 2023	79.46	80.22	78.41	79.48
3009	NYSE	ITGR	Tue, May 9, 2023	80.11	80.55	79.15	79.16
3008	NYSE	ITGR	Mon, May 8, 2023	81.58	82.12	79.94	80.80
3007	NYSE	ITGR	Fri, May 5, 2023	81.69	82.45	81.14	82.25
3006	NYSE	ITGR	Thu, May 4, 2023	80.64	81.23	80.30	80.70
3005	NYSE	ITGR	Wed, May 3, 2023	81.90	82.90	81.34	81.35
3004	NYSE	ITGR	Tue, May 2, 2023	82.22	82.79	80.51	81.58
3003	NYSE	ITGR	Mon, May 1, 2023	82.13	84.53	82.13	82.77
3002	NYSE	ITGR	Fri, Apr 28, 2023	85.89	86.01	81.39	82.35
3001	NYSE	ITGR	Thu, Apr 27, 2023	81.52	86.18	80.53	85.96
3000	NYSE	ITGR	Wed, Apr 26, 2023	80.11	81.37	79.65	81.31
2999	NYSE	ITGR	Tue, Apr 25, 2023	80.13	81.95	80.13	80.73
2998	NYSE	ITGR	Mon, Apr 24, 2023	82.55	82.83	81.16	81.51
2997	NYSE	ITGR	Fri, Apr 21, 2023	81.66	82.77	81.40	82.33
2996	NYSE	ITGR	Thu, Apr 20, 2023	80.81	81.54	80.26	81.27
2995	NYSE	ITGR	Wed, Apr 19, 2023	79.88	81.53	79.53	81.04
2994	NYSE	ITGR	Tue, Apr 18, 2023	79.97	80.05	79.02	80.00
2993	NYSE	ITGR	Mon, Apr 17, 2023	79.56	79.80	78.36	79.79
2992	NYSE	ITGR	Fri, Apr 14, 2023	79.31	79.71	78.97	79.58
2991	NYSE	ITGR	Thu, Apr 13, 2023	78.31	79.53	78.09	79.31
2990	NYSE	ITGR	Wed, Apr 12, 2023	78.40	78.92	77.75	77.93
2989	NYSE	ITGR	Tue, Apr 11, 2023	77.43	78.23	76.36	77.59
2988	NYSE	ITGR	Mon, Apr 10, 2023	76.10	77.43	75.97	76.95
2987	NYSE	ITGR	Thu, Apr 6, 2023	77.18	77.21	75.75	76.31
2986	NYSE	ITGR	Wed, Apr 5, 2023	75.78	77.07	75.78	76.87
2985	NYSE	ITGR	Tue, Apr 4, 2023	75.75	76.41	75.12	76.39
2984	NYSE	ITGR	Mon, Apr 3, 2023	77.31	77.87	74.17	75.44
2983	NYSE	ITGR	Fri, Mar 31, 2023	76.42	77.57	75.65	77.50
2982	NYSE	ITGR	Thu, Mar 30, 2023	77.28	77.64	75.22	75.90
2981	NYSE	ITGR	Wed, Mar 29, 2023	78.97	78.97	76.78	76.85
2980	NYSE	ITGR	Tue, Mar 28, 2023	77.33	78.82	77.33	78.67
2979	NYSE	ITGR	Mon, Mar 27, 2023	77.42	77.99	76.71	77.56
2978	NYSE	ITGR	Fri, Mar 24, 2023	75.15	76.69	75.00	76.67
2977	NYSE	ITGR	Thu, Mar 23, 2023	74.22	76.28	73.94	75.49
2976	NYSE	ITGR	Wed, Mar 22, 2023	74.27	76.32	73.80	74.16
2975	NYSE	ITGR	Tue, Mar 21, 2023	74.78	75.51	74.10	74.37
2974	NYSE	ITGR	Mon, Mar 20, 2023	73.54	75.62	73.45	73.64
2973	NYSE	ITGR	Fri, Mar 17, 2023	75.19	75.19	72.46	72.97
2972	NYSE	ITGR	Thu, Mar 16, 2023	73.11	76.09	72.93	75.17
2971	NYSE	ITGR	Wed, Mar 15, 2023	73.63	74.77	73.03	74.15
2970	NYSE	ITGR	Tue, Mar 14, 2023	74.16	75.77	73.90	75.36
2969	NYSE	ITGR	Mon, Mar 13, 2023	72.02	72.79	71.41	72.24
2968	NYSE	ITGR	Fri, Mar 10, 2023	74.23	74.53	72.15	73.14
2967	NYSE	ITGR	Thu, Mar 9, 2023	76.32	76.77	74.68	74.72
2966	NYSE	ITGR	Wed, Mar 8, 2023	74.15	76.21	72.53	76.14
2965	NYSE	ITGR	Tue, Mar 7, 2023	73.75	74.80	73.30	74.27
2964	NYSE	ITGR	Mon, Mar 6, 2023	76.61	77.34	73.31	73.89
2963	NYSE	ITGR	Fri, Mar 3, 2023	76.45	77.26	75.25	77.00
2962	NYSE	ITGR	Thu, Mar 2, 2023	75.79	76.45	75.22	76.14
2961	NYSE	ITGR	Wed, Mar 1, 2023	74.54	76.57	74.22	76.53
2960	NYSE	ITGR	Tue, Feb 28, 2023	74.33	76.20	74.23	74.98
2959	NYSE	ITGR	Mon, Feb 27, 2023	74.63	74.77	73.67	74.45
2958	NYSE	ITGR	Fri, Feb 24, 2023	73.15	74.51	73.15	74.12
2957	NYSE	ITGR	Thu, Feb 23, 2023	73.89	74.53	72.76	73.80
2956	NYSE	ITGR	Wed, Feb 22, 2023	73.52	74.27	73.23	73.68
2955	NYSE	ITGR	Tue, Feb 21, 2023	75.47	75.68	73.09	73.65
2954	NYSE	ITGR	Fri, Feb 17, 2023	75.02	76.26	74.01	76.24
2953	NYSE	ITGR	Thu, Feb 16, 2023	69.94	74.90	69.94	74.60
2952	NYSE	ITGR	Wed, Feb 15, 2023	71.18	72.84	70.47	71.93
2951	NYSE	ITGR	Tue, Feb 14, 2023	71.84	72.49	71.22	71.84
2950	NYSE	ITGR	Mon, Feb 13, 2023	70.33	72.26	70.05	72.13
2949	NYSE	ITGR	Fri, Feb 10, 2023	70.08	71.16	69.79	70.43
2948	NYSE	ITGR	Thu, Feb 9, 2023	73.26	73.50	70.59	70.84
2947	NYSE	ITGR	Wed, Feb 8, 2023	73.55	73.63	72.25	72.68
2946	NYSE	ITGR	Tue, Feb 7, 2023	73.28	74.12	72.58	73.55
2945	NYSE	ITGR	Mon, Feb 6, 2023	73.71	73.99	72.93	73.62
2944	NYSE	ITGR	Fri, Feb 3, 2023	73.63	75.17	72.95	73.50
2943	NYSE	ITGR	Thu, Feb 2, 2023	69.27	73.99	69.03	73.99
2942	NYSE	ITGR	Wed, Feb 1, 2023	67.50	69.44	67.00	68.95
2941	NYSE	ITGR	Tue, Jan 31, 2023	65.47	67.83	63.00	65.81
2940	NYSE	ITGR	Mon, Jan 30, 2023	70.26	71.36	70.05	70.74
2939	NYSE	ITGR	Fri, Jan 27, 2023	71.82	72.30	70.90	70.99
2938	NYSE	ITGR	Thu, Jan 26, 2023	71.78	71.86	71.10	71.84
2937	NYSE	ITGR	Wed, Jan 25, 2023	72.46	72.46	71.04	71.39
2936	NYSE	ITGR	Tue, Jan 24, 2023	74.84	74.87	73.04	73.27
2935	NYSE	ITGR	Mon, Jan 23, 2023	74.21	75.39	73.94	74.44
2934	NYSE	ITGR	Fri, Jan 20, 2023	73.86	74.24	72.97	74.21
2933	NYSE	ITGR	Thu, Jan 19, 2023	72.01	73.53	71.54	73.26
2932	NYSE	ITGR	Wed, Jan 18, 2023	72.71	73.77	71.84	72.42
2931	NYSE	ITGR	Tue, Jan 17, 2023	72.96	73.75	72.27	72.83
2930	NYSE	ITGR	Fri, Jan 13, 2023	71.95	73.74	71.58	73.59
2929	NYSE	ITGR	Thu, Jan 12, 2023	72.72	72.72	70.96	72.27
2928	NYSE	ITGR	Wed, Jan 11, 2023	70.40	72.61	70.40	72.25
2927	NYSE	ITGR	Tue, Jan 10, 2023	69.39	71.23	69.39	70.39
2926	NYSE	ITGR	Mon, Jan 9, 2023	69.53	69.80	68.47	69.55
2925	NYSE	ITGR	Fri, Jan 6, 2023	69.41	69.41	68.10	68.97
2924	NYSE	ITGR	Thu, Jan 5, 2023	68.01	68.80	67.30	68.33
2923	NYSE	ITGR	Wed, Jan 4, 2023	69.48	69.99	67.58	67.91
2922	NYSE	ITGR	Tue, Jan 3, 2023	69.18	70.18	68.20	68.47
2921	NYSE	ITGR	Fri, Dec 30, 2022	68.22	68.85	68.19	68.46
2920	NYSE	ITGR	Thu, Dec 29, 2022	67.20	69.16	66.82	69.00
2919	NYSE	ITGR	Wed, Dec 28, 2022	68.33	68.44	66.34	66.36
2918	NYSE	ITGR	Tue, Dec 27, 2022	67.84	68.46	66.91	68.16
2917	NYSE	ITGR	Fri, Dec 23, 2022	67.89	68.40	67.41	67.90
2916	NYSE	ITGR	Thu, Dec 22, 2022	67.83	68.26	66.27	68.09
2915	NYSE	ITGR	Wed, Dec 21, 2022	67.77	69.42	67.07	68.62
2914	NYSE	ITGR	Tue, Dec 20, 2022	67.45	68.21	66.31	67.69
2913	NYSE	ITGR	Mon, Dec 19, 2022	63.68	67.85	63.68	67.64
2912	NYSE	ITGR	Fri, Dec 16, 2022	66.01	66.34	61.85	62.80
2911	NYSE	ITGR	Thu, Dec 15, 2022	69.11	69.44	67.05	67.17
2910	NYSE	ITGR	Wed, Dec 14, 2022	70.99	71.91	69.88	70.42
2909	NYSE	ITGR	Tue, Dec 13, 2022	71.56	73.10	70.64	70.91
2908	NYSE	ITGR	Mon, Dec 12, 2022	72.74	72.77	69.70	69.72
2907	NYSE	ITGR	Fri, Dec 9, 2022	72.33	73.26	72.07	72.61
2906	NYSE	ITGR	Thu, Dec 8, 2022	71.91	72.95	71.77	72.73
2905	NYSE	ITGR	Wed, Dec 7, 2022	71.70	72.40	71.33	71.85
2904	NYSE	ITGR	Tue, Dec 6, 2022	72.06	72.21	71.47	71.66
2903	NYSE	ITGR	Mon, Dec 5, 2022	72.25	72.85	71.57	72.27
2902	NYSE	ITGR	Fri, Dec 2, 2022	72.54	73.93	71.52	73.22
2901	NYSE	ITGR	Thu, Dec 1, 2022	74.21	75.08	73.35	74.09
2900	NYSE	ITGR	Wed, Nov 30, 2022	71.33	74.33	70.56	74.32
2899	NYSE	ITGR	Tue, Nov 29, 2022	70.82	71.54	70.52	71.30
2898	NYSE	ITGR	Mon, Nov 28, 2022	71.33	71.74	70.54	71.06
2897	NYSE	ITGR	Fri, Nov 25, 2022	71.64	72.45	71.29	72.02
2896	NYSE	ITGR	Wed, Nov 23, 2022	72.37	72.90	71.36	71.43
2895	NYSE	ITGR	Tue, Nov 22, 2022	71.22	73.00	70.22	72.52
2894	NYSE	ITGR	Mon, Nov 21, 2022	71.30	72.88	71.00	71.38
2893	NYSE	ITGR	Fri, Nov 18, 2022	72.81	72.81	71.37	71.78
2892	NYSE	ITGR	Thu, Nov 17, 2022	70.69	71.37	69.93	71.17
2891	NYSE	ITGR	Wed, Nov 16, 2022	72.25	72.32	71.73	71.92
2890	NYSE	ITGR	Tue, Nov 15, 2022	71.43	72.93	71.34	72.25
2889	NYSE	ITGR	Mon, Nov 14, 2022	71.12	71.51	70.01	70.57
2888	NYSE	ITGR	Fri, Nov 11, 2022	69.59	72.00	69.59	71.55
2887	NYSE	ITGR	Thu, Nov 10, 2022	67.06	69.96	66.69	69.85
2886	NYSE	ITGR	Wed, Nov 9, 2022	64.71	64.99	63.84	64.43
2885	NYSE	ITGR	Tue, Nov 8, 2022	64.98	65.42	63.59	65.00
2884	NYSE	ITGR	Mon, Nov 7, 2022	64.56	64.74	63.33	64.58
2883	NYSE	ITGR	Fri, Nov 4, 2022	63.29	64.21	62.25	64.00
2882	NYSE	ITGR	Thu, Nov 3, 2022	61.37	62.45	60.76	62.26
2881	NYSE	ITGR	Wed, Nov 2, 2022	64.06	65.34	62.06	62.20
2880	NYSE	ITGR	Tue, Nov 1, 2022	62.79	64.08	62.04	63.88
2879	NYSE	ITGR	Mon, Oct 31, 2022	62.23	62.89	61.74	62.33
2878	NYSE	ITGR	Fri, Oct 28, 2022	61.51	62.97	60.62	62.54
2877	NYSE	ITGR	Thu, Oct 27, 2022	60.18	62.08	59.08	61.29
2876	NYSE	ITGR	Wed, Oct 26, 2022	59.18	61.07	59.18	60.03
2875	NYSE	ITGR	Tue, Oct 25, 2022	56.39	58.63	56.39	58.42
2874	NYSE	ITGR	Mon, Oct 24, 2022	56.34	56.55	55.67	56.27
2873	NYSE	ITGR	Fri, Oct 21, 2022	55.83	56.18	55.22	55.70
2872	NYSE	ITGR	Thu, Oct 20, 2022	55.99	57.08	55.27	55.48
2871	NYSE	ITGR	Wed, Oct 19, 2022	56.11	57.06	55.25	56.00
2870	NYSE	ITGR	Tue, Oct 18, 2022	57.65	58.70	56.43	56.72
2869	NYSE	ITGR	Mon, Oct 17, 2022	55.08	56.43	55.08	56.22
2868	NYSE	ITGR	Fri, Oct 14, 2022	54.58	55.00	53.72	54.08
2867	NYSE	ITGR	Thu, Oct 13, 2022	51.47	54.60	51.24	54.11
2866	NYSE	ITGR	Wed, Oct 12, 2022	51.87	52.92	51.40	52.32
2865	NYSE	ITGR	Tue, Oct 11, 2022	51.05	52.04	50.27	51.98
2864	NYSE	ITGR	Mon, Oct 10, 2022	51.57	51.78	50.05	51.11
2863	NYSE	ITGR	Fri, Oct 7, 2022	54.63	54.63	50.08	51.34
2862	NYSE	ITGR	Thu, Oct 6, 2022	63.96	64.00	55.03	55.28
2861	NYSE	ITGR	Wed, Oct 5, 2022	65.05	66.39	64.76	66.29
2860	NYSE	ITGR	Tue, Oct 4, 2022	64.62	66.52	64.62	65.84
2859	NYSE	ITGR	Mon, Oct 3, 2022	63.15	64.20	62.03	63.65
2858	NYSE	ITGR	Fri, Sep 30, 2022	62.98	64.55	62.11	62.23
2857	NYSE	ITGR	Thu, Sep 29, 2022	62.56	63.02	61.65	62.87
2856	NYSE	ITGR	Wed, Sep 28, 2022	61.69	63.70	61.32	63.17
2855	NYSE	ITGR	Tue, Sep 27, 2022	61.90	62.84	60.67	61.21
2854	NYSE	ITGR	Mon, Sep 26, 2022	61.72	63.01	60.71	61.16
2853	NYSE	ITGR	Fri, Sep 23, 2022	60.94	62.29	60.59	61.92
2852	NYSE	ITGR	Thu, Sep 22, 2022	61.98	62.51	60.82	61.76
2851	NYSE	ITGR	Wed, Sep 21, 2022	63.25	64.31	62.27	62.33
2850	NYSE	ITGR	Tue, Sep 20, 2022	62.66	63.32	61.57	62.97
2849	NYSE	ITGR	Mon, Sep 19, 2022	62.04	63.52	61.46	63.51
2848	NYSE	ITGR	Fri, Sep 16, 2022	61.69	62.86	60.54	62.83
2847	NYSE	ITGR	Thu, Sep 15, 2022	62.78	63.99	62.12	62.29
2846	NYSE	ITGR	Wed, Sep 14, 2022	64.21	64.25	62.66	63.08
2845	NYSE	ITGR	Tue, Sep 13, 2022	63.99	65.12	63.81	64.41
2844	NYSE	ITGR	Mon, Sep 12, 2022	65.75	66.47	65.52	65.57
2843	NYSE	ITGR	Fri, Sep 9, 2022	64.22	65.22	63.71	65.06
2842	NYSE	ITGR	Thu, Sep 8, 2022	61.49	63.71	61.00	63.52
2841	NYSE	ITGR	Wed, Sep 7, 2022	59.54	62.37	59.52	62.16
2840	NYSE	ITGR	Tue, Sep 6, 2022	60.87	60.87	59.18	59.50
2839	NYSE	ITGR	Fri, Sep 2, 2022	63.26	63.48	60.08	60.67
2838	NYSE	ITGR	Thu, Sep 1, 2022	62.69	63.01	61.40	62.30
2837	NYSE	ITGR	Wed, Aug 31, 2022	63.75	64.42	63.07	63.07
2836	NYSE	ITGR	Tue, Aug 30, 2022	65.43	65.43	63.34	63.47
2835	NYSE	ITGR	Mon, Aug 29, 2022	65.98	65.98	64.73	65.08
2834	NYSE	ITGR	Fri, Aug 26, 2022	69.46	69.80	66.52	66.58
2833	NYSE	ITGR	Thu, Aug 25, 2022	67.37	69.65	67.37	69.58
2832	NYSE	ITGR	Wed, Aug 24, 2022	66.18	67.31	66.18	67.25
2831	NYSE	ITGR	Tue, Aug 23, 2022	68.19	68.19	65.59	66.54
2830	NYSE	ITGR	Mon, Aug 22, 2022	70.00	70.43	68.38	68.40
2829	NYSE	ITGR	Fri, Aug 19, 2022	71.97	71.97	70.05	70.36
2828	NYSE	ITGR	Thu, Aug 18, 2022	72.71	73.26	71.92	72.16
2827	NYSE	ITGR	Wed, Aug 17, 2022	74.50	74.98	72.81	72.85
2826	NYSE	ITGR	Tue, Aug 16, 2022	75.93	76.17	75.18	75.50
2825	NYSE	ITGR	Mon, Aug 15, 2022	74.21	76.52	74.14	76.22
2824	NYSE	ITGR	Fri, Aug 12, 2022	73.78	75.05	73.54	74.76
2823	NYSE	ITGR	Thu, Aug 11, 2022	73.33	74.36	73.33	73.47
2822	NYSE	ITGR	Wed, Aug 10, 2022	71.98	72.93	70.72	72.45
2821	NYSE	ITGR	Tue, Aug 9, 2022	72.89	73.17	70.65	70.81
2820	NYSE	ITGR	Mon, Aug 8, 2022	71.39	73.18	71.39	72.71
2819	NYSE	ITGR	Fri, Aug 5, 2022	69.23	71.26	69.16	70.96
2818	NYSE	ITGR	Thu, Aug 4, 2022	71.57	71.66	69.76	70.16
2817	NYSE	ITGR	Wed, Aug 3, 2022	70.20	72.10	69.55	71.57
2816	NYSE	ITGR	Tue, Aug 2, 2022	70.03	71.21	69.63	69.99
2815	NYSE	ITGR	Mon, Aug 1, 2022	69.63	71.45	68.56	70.08
2814	NYSE	ITGR	Fri, Jul 29, 2022	68.96	70.61	68.62	69.89
2813	NYSE	ITGR	Thu, Jul 28, 2022	70.00	70.73	68.00	70.02
2812	NYSE	ITGR	Wed, Jul 27, 2022	69.55	70.69	68.78	70.23
2811	NYSE	ITGR	Tue, Jul 26, 2022	69.26	69.88	68.54	69.27
2810	NYSE	ITGR	Mon, Jul 25, 2022	67.87	69.47	67.87	69.36
2809	NYSE	ITGR	Fri, Jul 22, 2022	69.72	70.05	67.47	68.14
2808	NYSE	ITGR	Thu, Jul 21, 2022	66.56	69.83	66.56	69.76
2807	NYSE	ITGR	Wed, Jul 20, 2022	67.19	68.44	66.82	67.69
2806	NYSE	ITGR	Tue, Jul 19, 2022	66.73	68.46	66.73	67.40
2805	NYSE	ITGR	Mon, Jul 18, 2022	68.51	68.92	65.87	65.87
2804	NYSE	ITGR	Fri, Jul 15, 2022	68.00	69.10	67.18	67.77
2803	NYSE	ITGR	Thu, Jul 14, 2022	65.54	66.95	64.95	66.75
2802	NYSE	ITGR	Wed, Jul 13, 2022	66.90	67.11	66.08	66.55
2801	NYSE	ITGR	Tue, Jul 12, 2022	68.06	68.72	67.60	67.78
2800	NYSE	ITGR	Mon, Jul 11, 2022	68.80	68.91	67.73	68.15
2799	NYSE	ITGR	Fri, Jul 8, 2022	69.55	70.15	68.78	69.38
2798	NYSE	ITGR	Thu, Jul 7, 2022	69.88	71.25	69.26	69.73
2797	NYSE	ITGR	Wed, Jul 6, 2022	71.04	71.19	68.78	69.20
2796	NYSE	ITGR	Tue, Jul 5, 2022	70.58	71.50	69.48	71.26
2795	NYSE	ITGR	Fri, Jul 1, 2022	70.02	72.49	70.02	72.00
2794	NYSE	ITGR	Thu, Jun 30, 2022	70.74	71.89	69.83	70.66
2793	NYSE	ITGR	Wed, Jun 29, 2022	71.29	72.06	70.33	71.83
2792	NYSE	ITGR	Tue, Jun 28, 2022	73.76	74.00	71.04	71.21
2791	NYSE	ITGR	Mon, Jun 27, 2022	72.58	73.53	71.79	72.97
2790	NYSE	ITGR	Fri, Jun 24, 2022	70.68	72.56	70.59	72.41
2789	NYSE	ITGR	Thu, Jun 23, 2022	68.24	70.74	68.18	70.27
2788	NYSE	ITGR	Wed, Jun 22, 2022	68.17	69.64	68.17	68.38
2787	NYSE	ITGR	Tue, Jun 21, 2022	68.96	69.19	67.94	68.84
2786	NYSE	ITGR	Fri, Jun 17, 2022	67.41	68.96	67.41	67.74
2785	NYSE	ITGR	Thu, Jun 16, 2022	70.01	70.36	66.36	66.92
2784	NYSE	ITGR	Wed, Jun 15, 2022	71.67	72.96	70.87	71.58
2783	NYSE	ITGR	Tue, Jun 14, 2022	72.92	72.92	70.70	71.04
2782	NYSE	ITGR	Mon, Jun 13, 2022	72.67	74.35	72.58	73.05
2781	NYSE	ITGR	Fri, Jun 10, 2022	72.62	75.34	72.47	74.88
2780	NYSE	ITGR	Thu, Jun 9, 2022	75.20	75.23	73.84	73.86
2779	NYSE	ITGR	Wed, Jun 8, 2022	76.16	76.65	75.46	75.72
2778	NYSE	ITGR	Tue, Jun 7, 2022	76.40	77.58	76.31	76.87
2777	NYSE	ITGR	Mon, Jun 6, 2022	77.85	78.24	76.67	76.70
2776	NYSE	ITGR	Fri, Jun 3, 2022	79.56	79.78	77.24	77.40
2775	NYSE	ITGR	Thu, Jun 2, 2022	78.38	80.77	77.06	80.14
2774	NYSE	ITGR	Wed, Jun 1, 2022	80.36	80.51	76.68	78.01
2773	NYSE	ITGR	Tue, May 31, 2022	79.76	80.60	79.14	79.78
2772	NYSE	ITGR	Fri, May 27, 2022	79.75	80.56	79.26	80.49
2771	NYSE	ITGR	Thu, May 26, 2022	79.16	79.93	78.55	78.89
2770	NYSE	ITGR	Wed, May 25, 2022	76.80	78.77	76.80	78.48
2769	NYSE	ITGR	Tue, May 24, 2022	76.45	77.36	75.24	77.09
2768	NYSE	ITGR	Mon, May 23, 2022	76.12	77.04	74.59	76.61
2767	NYSE	ITGR	Fri, May 20, 2022	74.95	75.26	71.99	74.96
2766	NYSE	ITGR	Thu, May 19, 2022	74.30	75.35	73.06	74.40
2765	NYSE	ITGR	Wed, May 18, 2022	75.13	75.96	74.43	74.64
2764	NYSE	ITGR	Tue, May 17, 2022	73.25	75.58	73.25	75.42
2763	NYSE	ITGR	Mon, May 16, 2022	71.48	72.63	70.82	72.17
2762	NYSE	ITGR	Fri, May 13, 2022	71.76	72.71	71.24	71.97
2761	NYSE	ITGR	Thu, May 12, 2022	70.64	71.94	69.30	70.96
2760	NYSE	ITGR	Wed, May 11, 2022	71.96	73.37	70.86	71.07
2759	NYSE	ITGR	Tue, May 10, 2022	73.45	73.68	70.21	71.65
2758	NYSE	ITGR	Mon, May 9, 2022	75.65	75.86	72.61	72.97
2757	NYSE	ITGR	Fri, May 6, 2022	75.90	77.21	74.82	76.64
2756	NYSE	ITGR	Thu, May 5, 2022	78.39	78.95	75.32	76.28
2755	NYSE	ITGR	Wed, May 4, 2022	77.70	79.79	76.27	79.39
2754	NYSE	ITGR	Tue, May 3, 2022	76.14	78.64	76.14	77.94
2753	NYSE	ITGR	Mon, May 2, 2022	75.17	77.03	74.48	76.07
2752	NYSE	ITGR	Fri, Apr 29, 2022	78.95	78.95	75.15	75.17
2751	NYSE	ITGR	Thu, Apr 28, 2022	78.00	79.56	68.58	79.15
2750	NYSE	ITGR	Wed, Apr 27, 2022	79.74	81.70	79.00	79.18
2749	NYSE	ITGR	Tue, Apr 26, 2022	82.04	82.42	80.10	80.29
2748	NYSE	ITGR	Mon, Apr 25, 2022	81.19	83.18	80.02	83.09
2747	NYSE	ITGR	Fri, Apr 22, 2022	82.48	82.93	81.16	81.76
2746	NYSE	ITGR	Thu, Apr 21, 2022	87.72	88.50	83.25	83.54
2745	NYSE	ITGR	Wed, Apr 20, 2022	84.84	88.58	84.35	87.38
2744	NYSE	ITGR	Tue, Apr 19, 2022	80.81	84.42	80.40	84.18
2743	NYSE	ITGR	Mon, Apr 18, 2022	81.47	81.81	80.21	80.77
2742	NYSE	ITGR	Thu, Apr 14, 2022	81.75	83.05	81.47	81.67
2741	NYSE	ITGR	Wed, Apr 13, 2022	81.37	82.30	80.48	81.58
2740	NYSE	ITGR	Tue, Apr 12, 2022	81.57	82.79	81.16	81.30
2739	NYSE	ITGR	Mon, Apr 11, 2022	81.37	82.35	79.96	80.55
2738	NYSE	ITGR	Fri, Apr 8, 2022	80.94	82.87	79.94	81.51
2737	NYSE	ITGR	Thu, Apr 7, 2022	77.96	82.05	77.48	81.27
2736	NYSE	ITGR	Wed, Apr 6, 2022	76.23	77.89	75.26	77.50
2735	NYSE	ITGR	Tue, Apr 5, 2022	78.59	78.99	76.33	77.07
2734	NYSE	ITGR	Mon, Apr 4, 2022	82.85	82.89	78.53	78.92
2733	NYSE	ITGR	Fri, Apr 1, 2022	80.20	82.83	80.20	82.53
2732	NYSE	ITGR	Thu, Mar 31, 2022	81.51	82.28	80.41	80.57
2731	NYSE	ITGR	Wed, Mar 30, 2022	81.86	83.05	81.59	81.76
2730	NYSE	ITGR	Tue, Mar 29, 2022	80.36	82.07	80.36	81.70
2729	NYSE	ITGR	Mon, Mar 28, 2022	78.33	79.50	77.77	79.45
2728	NYSE	ITGR	Fri, Mar 25, 2022	77.37	78.86	77.10	78.60
2727	NYSE	ITGR	Thu, Mar 24, 2022	76.76	77.53	76.16	77.44
2726	NYSE	ITGR	Wed, Mar 23, 2022	78.56	78.56	75.68	76.55
2725	NYSE	ITGR	Tue, Mar 22, 2022	80.74	80.74	78.95	79.41
2724	NYSE	ITGR	Mon, Mar 21, 2022	78.99	80.48	78.97	80.20
2723	NYSE	ITGR	Fri, Mar 18, 2022	81.33	81.64	79.41	79.41
2722	NYSE	ITGR	Thu, Mar 17, 2022	78.20	81.31	78.20	80.98
2721	NYSE	ITGR	Wed, Mar 16, 2022	78.95	79.77	77.51	79.58
2720	NYSE	ITGR	Tue, Mar 15, 2022	78.00	79.27	77.91	78.44
2719	NYSE	ITGR	Mon, Mar 14, 2022	78.32	78.66	77.01	77.35
2718	NYSE	ITGR	Fri, Mar 11, 2022	78.78	79.34	77.81	78.09
2717	NYSE	ITGR	Thu, Mar 10, 2022	79.27	79.70	77.75	78.69
2716	NYSE	ITGR	Wed, Mar 9, 2022	80.48	81.67	79.52	80.73
2715	NYSE	ITGR	Tue, Mar 8, 2022	79.80	80.50	78.12	78.87
2714	NYSE	ITGR	Mon, Mar 7, 2022	81.48	81.48	79.48	79.76
2713	NYSE	ITGR	Fri, Mar 4, 2022	80.80	81.28	79.77	80.92
2712	NYSE	ITGR	Thu, Mar 3, 2022	82.36	83.01	81.00	81.93
2711	NYSE	ITGR	Wed, Mar 2, 2022	81.71	82.36	80.59	81.82
2710	NYSE	ITGR	Tue, Mar 1, 2022	83.54	84.45	79.91	80.78
2709	NYSE	ITGR	Mon, Feb 28, 2022	85.00	85.80	83.25	83.87
2708	NYSE	ITGR	Fri, Feb 25, 2022	83.31	86.19	82.31	85.89
2707	NYSE	ITGR	Thu, Feb 24, 2022	79.09	83.57	78.53	83.49
2706	NYSE	ITGR	Wed, Feb 23, 2022	81.50	82.20	80.47	80.75
2705	NYSE	ITGR	Tue, Feb 22, 2022	84.00	84.39	79.96	80.89
2704	NYSE	ITGR	Fri, Feb 18, 2022	84.65	86.26	82.90	83.65
2703	NYSE	ITGR	Thu, Feb 17, 2022	85.87	88.23	82.29	85.79
2702	NYSE	ITGR	Wed, Feb 16, 2022	84.35	85.88	83.41	85.56
2701	NYSE	ITGR	Tue, Feb 15, 2022	83.23	84.39	83.23	84.24
2700	NYSE	ITGR	Mon, Feb 14, 2022	81.83	83.20	81.56	82.49
2699	NYSE	ITGR	Fri, Feb 11, 2022	80.56	82.16	80.56	81.56
2698	NYSE	ITGR	Thu, Feb 10, 2022	79.92	81.76	79.89	80.62
2697	NYSE	ITGR	Wed, Feb 9, 2022	80.50	82.07	80.50	81.66
2696	NYSE	ITGR	Tue, Feb 8, 2022	77.94	80.39	77.94	80.38
2695	NYSE	ITGR	Mon, Feb 7, 2022	77.98	79.04	77.42	78.34
2694	NYSE	ITGR	Fri, Feb 4, 2022	77.49	78.79	77.14	78.32
2693	NYSE	ITGR	Thu, Feb 3, 2022	78.14	78.52	77.64	77.99
2692	NYSE	ITGR	Wed, Feb 2, 2022	79.20	79.24	77.49	78.79
2691	NYSE	ITGR	Tue, Feb 1, 2022	77.85	79.55	77.51	79.14
2690	NYSE	ITGR	Mon, Jan 31, 2022	77.03	78.73	77.03	78.41
2689	NYSE	ITGR	Fri, Jan 28, 2022	76.46	77.71	74.80	77.70
2688	NYSE	ITGR	Thu, Jan 27, 2022	78.20	79.97	76.41	76.68
2687	NYSE	ITGR	Wed, Jan 26, 2022	80.37	81.22	77.34	78.19
2686	NYSE	ITGR	Tue, Jan 25, 2022	78.31	80.38	76.42	79.27
2685	NYSE	ITGR	Mon, Jan 24, 2022	78.64	80.15	77.51	79.73
2684	NYSE	ITGR	Fri, Jan 21, 2022	80.37	81.61	78.64	79.76
2683	NYSE	ITGR	Thu, Jan 20, 2022	80.86	83.30	80.11	80.12
2682	NYSE	ITGR	Wed, Jan 19, 2022	81.30	82.08	80.37	80.85
2681	NYSE	ITGR	Tue, Jan 18, 2022	83.35	83.35	80.69	81.69
2680	NYSE	ITGR	Fri, Jan 14, 2022	81.28	84.59	81.06	84.46
2679	NYSE	ITGR	Thu, Jan 13, 2022	82.47	83.77	81.87	82.12
2678	NYSE	ITGR	Wed, Jan 12, 2022	82.79	82.93	81.24	81.76
2677	NYSE	ITGR	Tue, Jan 11, 2022	81.70	83.34	81.00	82.92
2676	NYSE	ITGR	Mon, Jan 10, 2022	80.06	82.09	78.57	81.97
2675	NYSE	ITGR	Fri, Jan 7, 2022	80.74	81.27	79.58	80.43
2674	NYSE	ITGR	Thu, Jan 6, 2022	82.30	82.88	81.09	81.25
2673	NYSE	ITGR	Wed, Jan 5, 2022	85.19	86.63	82.53	82.60
2672	NYSE	ITGR	Tue, Jan 4, 2022	85.23	86.20	83.72	84.56
2671	NYSE	ITGR	Mon, Jan 3, 2022	85.72	86.26	84.56	84.95
2670	NYSE	ITGR	Fri, Dec 31, 2021	85.72	86.52	85.33	85.59
2669	NYSE	ITGR	Thu, Dec 30, 2021	86.40	86.89	85.56	85.82
2668	NYSE	ITGR	Wed, Dec 29, 2021	86.33	87.66	85.61	86.11
2667	NYSE	ITGR	Tue, Dec 28, 2021	86.44	87.25	85.90	86.59
2666	NYSE	ITGR	Mon, Dec 27, 2021	86.38	86.60	85.26	86.59
2665	NYSE	ITGR	Thu, Dec 23, 2021	85.74	86.24	84.69	85.79
2664	NYSE	ITGR	Wed, Dec 22, 2021	84.74	85.99	84.09	85.00
2663	NYSE	ITGR	Tue, Dec 21, 2021	82.73	84.72	82.19	84.18
2662	NYSE	ITGR	Mon, Dec 20, 2021	82.08	82.26	80.20	81.57
2661	NYSE	ITGR	Fri, Dec 17, 2021	82.34	85.00	81.44	83.90
2660	NYSE	ITGR	Thu, Dec 16, 2021	84.81	85.34	82.15	82.49
2659	NYSE	ITGR	Wed, Dec 15, 2021	82.19	84.16	81.52	83.91
2658	NYSE	ITGR	Tue, Dec 14, 2021	82.99	84.24	82.07	82.50
2657	NYSE	ITGR	Mon, Dec 13, 2021	82.53	83.91	81.93	83.02
2656	NYSE	ITGR	Fri, Dec 10, 2021	84.79	84.79	83.07	83.16
2655	NYSE	ITGR	Thu, Dec 9, 2021	83.90	84.82	83.85	84.31
2654	NYSE	ITGR	Wed, Dec 8, 2021	85.08	85.98	84.34	84.99
2653	NYSE	ITGR	Tue, Dec 7, 2021	85.23	86.33	84.43	84.76
2652	NYSE	ITGR	Mon, Dec 6, 2021	81.37	85.23	81.37	83.55
2651	NYSE	ITGR	Fri, Dec 3, 2021	82.27	83.41	78.44	80.23
2650	NYSE	ITGR	Thu, Dec 2, 2021	80.60	82.51	80.49	81.78
2649	NYSE	ITGR	Wed, Dec 1, 2021	81.48	83.61	79.67	79.76
2648	NYSE	ITGR	Tue, Nov 30, 2021	81.86	82.22	79.65	79.74
2647	NYSE	ITGR	Mon, Nov 29, 2021	83.74	84.89	82.15	82.40
2646	NYSE	ITGR	Fri, Nov 26, 2021	85.66	86.95	82.63	83.29
2645	NYSE	ITGR	Wed, Nov 24, 2021	86.80	88.54	86.46	87.71
2644	NYSE	ITGR	Tue, Nov 23, 2021	88.05	88.17	86.84	87.22
2643	NYSE	ITGR	Mon, Nov 22, 2021	90.48	90.48	87.08	88.42
2642	NYSE	ITGR	Fri, Nov 19, 2021	88.83	90.76	88.83	89.73
2641	NYSE	ITGR	Thu, Nov 18, 2021	88.36	90.12	87.73	89.27
2640	NYSE	ITGR	Wed, Nov 17, 2021	88.03	89.35	87.38	88.12
2639	NYSE	ITGR	Tue, Nov 16, 2021	87.67	89.08	87.08	88.44
2638	NYSE	ITGR	Mon, Nov 15, 2021	88.76	89.19	87.19	87.50
2637	NYSE	ITGR	Fri, Nov 12, 2021	88.75	89.55	87.45	88.17
2636	NYSE	ITGR	Thu, Nov 11, 2021	89.79	89.84	88.04	88.48
2635	NYSE	ITGR	Wed, Nov 10, 2021	87.07	90.44	86.87	89.54
2634	NYSE	ITGR	Tue, Nov 9, 2021	90.10	90.10	87.34	87.34
2633	NYSE	ITGR	Mon, Nov 8, 2021	91.67	91.94	89.77	89.97
2632	NYSE	ITGR	Fri, Nov 5, 2021	89.91	92.81	89.31	90.55
2631	NYSE	ITGR	Thu, Nov 4, 2021	91.55	91.99	88.44	89.28
2630	NYSE	ITGR	Wed, Nov 3, 2021	89.23	92.62	88.73	90.92
2629	NYSE	ITGR	Tue, Nov 2, 2021	89.37	91.09	87.37	89.55
2628	NYSE	ITGR	Mon, Nov 1, 2021	90.48	91.39	88.48	88.60
2627	NYSE	ITGR	Fri, Oct 29, 2021	93.56	94.36	89.81	90.02
2626	NYSE	ITGR	Thu, Oct 28, 2021	90.97	95.73	88.52	92.44
2625	NYSE	ITGR	Wed, Oct 27, 2021	91.89	91.89	89.71	91.50
2624	NYSE	ITGR	Tue, Oct 26, 2021	93.82	94.65	92.33	92.35
2623	NYSE	ITGR	Mon, Oct 25, 2021	91.59	94.22	91.55	93.39
2622	NYSE	ITGR	Fri, Oct 22, 2021	91.91	93.10	91.59	91.61
2621	NYSE	ITGR	Thu, Oct 21, 2021	91.07	92.68	90.55	91.96
2620	NYSE	ITGR	Wed, Oct 20, 2021	90.59	91.58	89.63	90.90
2619	NYSE	ITGR	Tue, Oct 19, 2021	87.66	91.16	87.66	90.59
2618	NYSE	ITGR	Mon, Oct 18, 2021	88.40	88.40	86.80	87.65
2617	NYSE	ITGR	Fri, Oct 15, 2021	91.47	91.58	89.26	89.28
2616	NYSE	ITGR	Thu, Oct 14, 2021	88.48	89.61	88.47	89.28
2615	NYSE	ITGR	Wed, Oct 13, 2021	88.50	88.50	87.01	87.34
2614	NYSE	ITGR	Tue, Oct 12, 2021	87.33	89.64	87.33	88.28
2613	NYSE	ITGR	Mon, Oct 11, 2021	89.26	89.61	87.30	87.39
2612	NYSE	ITGR	Fri, Oct 8, 2021	91.68	92.19	88.81	89.46
2611	NYSE	ITGR	Thu, Oct 7, 2021	90.80	92.88	90.58	91.50
2610	NYSE	ITGR	Wed, Oct 6, 2021	91.24	91.24	88.24	89.71
2609	NYSE	ITGR	Tue, Oct 5, 2021	91.24	94.30	91.24	92.25
2608	NYSE	ITGR	Mon, Oct 4, 2021	92.05	92.43	90.40	91.05
2607	NYSE	ITGR	Fri, Oct 1, 2021	90.06	92.54	88.33	92.12
2606	NYSE	ITGR	Thu, Sep 30, 2021	91.84	92.85	89.18	89.34
2605	NYSE	ITGR	Wed, Sep 29, 2021	89.10	91.54	88.95	91.04
2604	NYSE	ITGR	Tue, Sep 28, 2021	91.17	91.71	88.71	88.81
2603	NYSE	ITGR	Mon, Sep 27, 2021	91.31	93.24	90.89	91.65
2602	NYSE	ITGR	Fri, Sep 24, 2021	90.84	91.67	90.02	91.16
2601	NYSE	ITGR	Thu, Sep 23, 2021	89.72	92.31	89.17	91.55
2600	NYSE	ITGR	Wed, Sep 22, 2021	88.28	90.16	87.62	89.66
2599	NYSE	ITGR	Tue, Sep 21, 2021	88.74	88.74	87.11	87.66
2598	NYSE	ITGR	Mon, Sep 20, 2021	89.63	90.29	86.38	87.80
2597	NYSE	ITGR	Fri, Sep 17, 2021	91.70	92.56	90.56	91.59
2596	NYSE	ITGR	Thu, Sep 16, 2021	93.74	93.74	91.78	91.86
2595	NYSE	ITGR	Wed, Sep 15, 2021	94.15	95.06	92.81	93.06
2594	NYSE	ITGR	Tue, Sep 14, 2021	94.26	94.48	92.55	94.28
2593	NYSE	ITGR	Mon, Sep 13, 2021	94.65	94.68	92.56	93.37
2592	NYSE	ITGR	Fri, Sep 10, 2021	96.35	96.35	93.68	94.01
2591	NYSE	ITGR	Thu, Sep 9, 2021	97.29	97.62	95.86	95.86
2590	NYSE	ITGR	Wed, Sep 8, 2021	96.93	97.89	96.02	97.08
2589	NYSE	ITGR	Tue, Sep 7, 2021	96.88	97.84	95.99	97.65
2588	NYSE	ITGR	Fri, Sep 3, 2021	98.69	99.92	97.00	97.35
2587	NYSE	ITGR	Thu, Sep 2, 2021	99.77	100.71	98.51	99.18
2586	NYSE	ITGR	Wed, Sep 1, 2021	99.30	99.69	97.14	99.09
2585	NYSE	ITGR	Tue, Aug 31, 2021	97.00	98.84	96.57	98.79
2584	NYSE	ITGR	Mon, Aug 30, 2021	98.79	98.99	96.96	97.39
2583	NYSE	ITGR	Fri, Aug 27, 2021	94.15	98.76	93.68	98.30
2582	NYSE	ITGR	Thu, Aug 26, 2021	95.20	95.52	93.44	93.48
2581	NYSE	ITGR	Wed, Aug 25, 2021	98.73	99.19	95.49	95.72
2580	NYSE	ITGR	Tue, Aug 24, 2021	97.80	99.20	97.68	99.15
2579	NYSE	ITGR	Mon, Aug 23, 2021	98.32	98.70	97.39	97.96
2578	NYSE	ITGR	Fri, Aug 20, 2021	97.18	98.32	96.09	97.49
2577	NYSE	ITGR	Thu, Aug 19, 2021	97.25	97.86	95.18	96.95
2576	NYSE	ITGR	Wed, Aug 18, 2021	95.09	98.61	94.59	97.43
2575	NYSE	ITGR	Tue, Aug 17, 2021	92.74	95.21	92.74	95.11
2574	NYSE	ITGR	Mon, Aug 16, 2021	91.49	93.66	90.77	93.21
2573	NYSE	ITGR	Fri, Aug 13, 2021	91.48	92.55	91.17	91.83
2572	NYSE	ITGR	Thu, Aug 12, 2021	90.38	91.90	89.87	91.80
2571	NYSE	ITGR	Wed, Aug 11, 2021	90.16	90.71	89.18	90.00
2570	NYSE	ITGR	Tue, Aug 10, 2021	91.95	92.59	90.08	90.18
2569	NYSE	ITGR	Mon, Aug 9, 2021	94.56	94.83	91.77	92.05
2568	NYSE	ITGR	Fri, Aug 6, 2021	94.57	95.49	93.15	95.24
2567	NYSE	ITGR	Thu, Aug 5, 2021	93.85	93.85	92.32	93.54
2566	NYSE	ITGR	Wed, Aug 4, 2021	94.17	95.02	93.07	93.25
2565	NYSE	ITGR	Tue, Aug 3, 2021	96.05	96.53	94.76	95.63
2564	NYSE	ITGR	Mon, Aug 2, 2021	97.88	98.98	95.24	96.43
2563	NYSE	ITGR	Fri, Jul 30, 2021	100.67	101.61	96.36	97.89
2562	NYSE	ITGR	Thu, Jul 29, 2021	99.46	101.19	97.60	99.66
2561	NYSE	ITGR	Wed, Jul 28, 2021	96.24	99.63	95.25	98.81
2560	NYSE	ITGR	Tue, Jul 27, 2021	92.05	95.78	91.85	95.70
2559	NYSE	ITGR	Mon, Jul 26, 2021	92.33	93.17	90.86	92.62
2558	NYSE	ITGR	Fri, Jul 23, 2021	90.30	92.73	89.80	91.93
2557	NYSE	ITGR	Thu, Jul 22, 2021	90.54	90.54	88.35	89.62
2556	NYSE	ITGR	Wed, Jul 21, 2021	90.01	91.38	89.33	90.96
2555	NYSE	ITGR	Tue, Jul 20, 2021	86.20	89.83	86.20	89.12
2554	NYSE	ITGR	Mon, Jul 19, 2021	87.24	87.80	85.56	86.25
2553	NYSE	ITGR	Fri, Jul 16, 2021	90.70	91.49	88.64	88.96
2552	NYSE	ITGR	Thu, Jul 15, 2021	87.34	89.98	86.71	89.47
2551	NYSE	ITGR	Wed, Jul 14, 2021	90.88	91.18	87.86	88.00
2550	NYSE	ITGR	Tue, Jul 13, 2021	92.36	93.46	90.51	90.67
2549	NYSE	ITGR	Mon, Jul 12, 2021	92.50	93.35	92.48	93.08
2548	NYSE	ITGR	Fri, Jul 9, 2021	93.02	93.65	92.47	93.04
2547	NYSE	ITGR	Thu, Jul 8, 2021	91.77	92.80	90.91	92.15
2546	NYSE	ITGR	Wed, Jul 7, 2021	93.49	94.99	92.05	93.31
2545	NYSE	ITGR	Tue, Jul 6, 2021	95.43	95.43	92.53	93.53
2544	NYSE	ITGR	Fri, Jul 2, 2021	95.34	95.72	94.32	95.34
2543	NYSE	ITGR	Thu, Jul 1, 2021	94.95	95.49	94.71	95.12
2542	NYSE	ITGR	Wed, Jun 30, 2021	93.65	94.74	93.10	94.20
2541	NYSE	ITGR	Tue, Jun 29, 2021	93.10	94.59	92.75	93.98
2540	NYSE	ITGR	Mon, Jun 28, 2021	93.86	94.05	91.70	93.12
2539	NYSE	ITGR	Fri, Jun 25, 2021	94.39	94.71	93.42	94.15
2538	NYSE	ITGR	Thu, Jun 24, 2021	93.74	94.32	91.92	93.77
2537	NYSE	ITGR	Wed, Jun 23, 2021	93.01	94.72	92.23	93.14
2536	NYSE	ITGR	Tue, Jun 22, 2021	92.60	93.26	91.16	92.97
2535	NYSE	ITGR	Mon, Jun 21, 2021	91.02	93.07	88.94	92.71
2534	NYSE	ITGR	Fri, Jun 18, 2021	91.13	91.22	88.92	90.19
2533	NYSE	ITGR	Thu, Jun 17, 2021	93.62	95.06	91.59	92.99
2532	NYSE	ITGR	Wed, Jun 16, 2021	93.59	94.13	92.29	94.02
2531	NYSE	ITGR	Tue, Jun 15, 2021	89.55	93.39	89.48	93.29
2530	NYSE	ITGR	Mon, Jun 14, 2021	89.48	89.56	88.35	89.56
2529	NYSE	ITGR	Fri, Jun 11, 2021	88.14	89.57	87.92	89.00
2528	NYSE	ITGR	Thu, Jun 10, 2021	89.15	89.39	87.65	88.09
2527	NYSE	ITGR	Wed, Jun 9, 2021	88.64	88.71	87.39	88.37
2526	NYSE	ITGR	Tue, Jun 8, 2021	86.59	87.29	85.77	87.17
2525	NYSE	ITGR	Mon, Jun 7, 2021	85.97	87.35	85.87	86.27
2524	NYSE	ITGR	Fri, Jun 4, 2021	87.25	87.25	85.13	85.84
2523	NYSE	ITGR	Thu, Jun 3, 2021	86.81	87.70	85.37	87.06
2522	NYSE	ITGR	Wed, Jun 2, 2021	91.33	91.33	86.01	87.32
2521	NYSE	ITGR	Tue, Jun 1, 2021	90.64	91.76	89.64	90.80
2520	NYSE	ITGR	Fri, May 28, 2021	90.93	92.58	90.36	90.47
2519	NYSE	ITGR	Thu, May 27, 2021	90.85	90.85	89.19	90.35
2518	NYSE	ITGR	Wed, May 26, 2021	90.09	91.14	89.12	90.27
2517	NYSE	ITGR	Tue, May 25, 2021	93.51	94.27	90.41	90.67
2516	NYSE	ITGR	Mon, May 24, 2021	93.45	94.87	92.46	92.88
2515	NYSE	ITGR	Fri, May 21, 2021	94.56	94.86	93.14	93.21
2514	NYSE	ITGR	Thu, May 20, 2021	93.13	93.91	92.11	92.72
2513	NYSE	ITGR	Wed, May 19, 2021	91.77	93.45	91.57	93.39
2512	NYSE	ITGR	Tue, May 18, 2021	92.72	95.37	92.72	93.28
2511	NYSE	ITGR	Mon, May 17, 2021	92.73	92.99	91.85	92.97
2510	NYSE	ITGR	Fri, May 14, 2021	92.77	93.74	92.18	93.60
2509	NYSE	ITGR	Thu, May 13, 2021	89.90	92.63	89.90	92.24
2508	NYSE	ITGR	Wed, May 12, 2021	91.52	92.90	89.44	89.73
2507	NYSE	ITGR	Tue, May 11, 2021	90.61	93.00	90.61	92.27
2506	NYSE	ITGR	Mon, May 10, 2021	94.74	94.90	91.81	92.00
2505	NYSE	ITGR	Fri, May 7, 2021	93.87	95.72	93.87	95.03
2504	NYSE	ITGR	Thu, May 6, 2021	94.26	94.26	91.90	94.24
2503	NYSE	ITGR	Wed, May 5, 2021	93.60	94.42	92.24	94.01
2502	NYSE	ITGR	Tue, May 4, 2021	94.07	94.07	91.80	93.38
2501	NYSE	ITGR	Mon, May 3, 2021	94.64	96.35	94.10	94.62
2500	NYSE	ITGR	Fri, Apr 30, 2021	94.60	95.87	93.47	93.88
2499	NYSE	ITGR	Thu, Apr 29, 2021	97.33	98.93	94.84	95.16
2498	NYSE	ITGR	Wed, Apr 28, 2021	95.11	96.71	95.11	95.90
2497	NYSE	ITGR	Tue, Apr 27, 2021	95.13	95.56	94.11	95.45
2496	NYSE	ITGR	Mon, Apr 26, 2021	95.68	96.04	94.87	95.09
2495	NYSE	ITGR	Fri, Apr 23, 2021	93.17	96.09	93.17	94.78
2494	NYSE	ITGR	Thu, Apr 22, 2021	94.00	94.88	92.79	92.82
2493	NYSE	ITGR	Wed, Apr 21, 2021	91.25	94.24	91.17	93.66
2492	NYSE	ITGR	Tue, Apr 20, 2021	92.68	92.92	90.57	90.66
2491	NYSE	ITGR	Mon, Apr 19, 2021	92.47	93.40	91.53	93.04
2490	NYSE	ITGR	Fri, Apr 16, 2021	94.37	94.37	92.83	93.05
2489	NYSE	ITGR	Thu, Apr 15, 2021	92.12	94.98	90.83	93.62
2488	NYSE	ITGR	Wed, Apr 14, 2021	90.61	92.53	90.05	91.51
2487	NYSE	ITGR	Tue, Apr 13, 2021	91.14	91.63	90.15	90.77
2486	NYSE	ITGR	Mon, Apr 12, 2021	92.95	93.05	91.20	91.71
2485	NYSE	ITGR	Fri, Apr 9, 2021	93.28	93.28	91.32	92.66
2484	NYSE	ITGR	Thu, Apr 8, 2021	92.21	92.96	91.26	92.90
2483	NYSE	ITGR	Wed, Apr 7, 2021	92.98	92.98	90.85	91.67
2482	NYSE	ITGR	Tue, Apr 6, 2021	92.21	94.09	92.21	92.76
2481	NYSE	ITGR	Mon, Apr 5, 2021	91.75	92.80	91.01	92.53
2480	NYSE	ITGR	Thu, Apr 1, 2021	92.33	92.53	89.79	90.88
2479	NYSE	ITGR	Wed, Mar 31, 2021	91.59	95.79	90.58	92.10
2478	NYSE	ITGR	Tue, Mar 30, 2021	90.19	92.28	88.88	91.35
2477	NYSE	ITGR	Mon, Mar 29, 2021	92.58	94.82	88.36	90.39
2476	NYSE	ITGR	Fri, Mar 26, 2021	89.32	93.91	87.81	93.32
2475	NYSE	ITGR	Thu, Mar 25, 2021	85.79	89.08	85.28	88.51
2474	NYSE	ITGR	Wed, Mar 24, 2021	88.65	89.30	86.15	86.51
2473	NYSE	ITGR	Tue, Mar 23, 2021	89.29	91.30	86.08	87.60
2472	NYSE	ITGR	Mon, Mar 22, 2021	88.96	89.97	87.36	89.48
2471	NYSE	ITGR	Fri, Mar 19, 2021	88.43	89.25	86.41	88.73
2470	NYSE	ITGR	Thu, Mar 18, 2021	91.25	91.50	87.94	88.48
2469	NYSE	ITGR	Wed, Mar 17, 2021	91.82	92.22	91.16	91.63
2468	NYSE	ITGR	Tue, Mar 16, 2021	93.27	93.95	91.32	92.15
2467	NYSE	ITGR	Mon, Mar 15, 2021	95.27	96.32	93.58	93.94
2466	NYSE	ITGR	Fri, Mar 12, 2021	96.18	96.19	94.59	95.67
2465	NYSE	ITGR	Thu, Mar 11, 2021	95.00	95.81	94.14	95.66
2464	NYSE	ITGR	Wed, Mar 10, 2021	92.59	94.86	91.82	94.57
2463	NYSE	ITGR	Tue, Mar 9, 2021	94.01	94.36	91.52	92.02
2462	NYSE	ITGR	Mon, Mar 8, 2021	93.76	94.43	92.51	93.21
2461	NYSE	ITGR	Fri, Mar 5, 2021	90.84	93.69	88.97	93.56
2460	NYSE	ITGR	Thu, Mar 4, 2021	90.26	91.58	88.49	90.06
2459	NYSE	ITGR	Wed, Mar 3, 2021	91.62	92.49	90.75	90.79
2458	NYSE	ITGR	Tue, Mar 2, 2021	92.00	93.71	91.25	91.70
2457	NYSE	ITGR	Mon, Mar 1, 2021	89.92	92.45	88.53	92.42
2456	NYSE	ITGR	Fri, Feb 26, 2021	87.11	89.70	86.82	88.19
2455	NYSE	ITGR	Thu, Feb 25, 2021	87.14	88.33	86.27	86.99
2454	NYSE	ITGR	Wed, Feb 24, 2021	84.15	88.20	84.15	87.68
2453	NYSE	ITGR	Tue, Feb 23, 2021	84.90	86.00	82.99	83.96
2452	NYSE	ITGR	Mon, Feb 22, 2021	83.15	85.41	83.15	84.85
2451	NYSE	ITGR	Fri, Feb 19, 2021	82.90	84.31	79.58	84.22
2450	NYSE	ITGR	Thu, Feb 18, 2021	77.45	85.73	77.05	82.90
2449	NYSE	ITGR	Wed, Feb 17, 2021	77.94	78.94	76.54	76.85
2448	NYSE	ITGR	Tue, Feb 16, 2021	81.43	81.43	78.86	79.18
2447	NYSE	ITGR	Fri, Feb 12, 2021	82.10	83.02	80.78	81.26
2446	NYSE	ITGR	Thu, Feb 11, 2021	81.58	83.37	80.98	82.16
2445	NYSE	ITGR	Wed, Feb 10, 2021	81.32	82.12	80.61	81.58
2444	NYSE	ITGR	Tue, Feb 9, 2021	80.34	81.71	79.71	80.68
2443	NYSE	ITGR	Mon, Feb 8, 2021	77.96	80.02	77.94	80.01
2442	NYSE	ITGR	Fri, Feb 5, 2021	76.62	78.10	75.88	77.75
2441	NYSE	ITGR	Thu, Feb 4, 2021	75.42	77.58	74.98	76.31
2440	NYSE	ITGR	Wed, Feb 3, 2021	76.85	76.85	75.19	75.19
2439	NYSE	ITGR	Tue, Feb 2, 2021	75.32	77.86	74.24	77.36
2438	NYSE	ITGR	Mon, Feb 1, 2021	73.84	74.67	73.32	74.04
2437	NYSE	ITGR	Fri, Jan 29, 2021	76.72	76.80	73.79	73.80
2436	NYSE	ITGR	Thu, Jan 28, 2021	78.68	79.32	76.50	76.94
2435	NYSE	ITGR	Wed, Jan 27, 2021	75.47	78.59	74.04	77.95
2434	NYSE	ITGR	Tue, Jan 26, 2021	78.74	78.74	77.18	77.26
2433	NYSE	ITGR	Mon, Jan 25, 2021	78.87	78.92	77.09	78.15
2432	NYSE	ITGR	Fri, Jan 22, 2021	78.02	79.19	77.48	79.05
2431	NYSE	ITGR	Thu, Jan 21, 2021	79.28	79.62	77.60	78.90
2430	NYSE	ITGR	Wed, Jan 20, 2021	79.22	80.30	78.90	79.11
2429	NYSE	ITGR	Tue, Jan 19, 2021	80.57	80.78	78.73	79.26
2428	NYSE	ITGR	Fri, Jan 15, 2021	80.00	80.56	79.21	79.70
2427	NYSE	ITGR	Thu, Jan 14, 2021	80.52	81.58	79.69	80.51
2426	NYSE	ITGR	Wed, Jan 13, 2021	81.14	81.29	79.93	80.23
2425	NYSE	ITGR	Tue, Jan 12, 2021	80.43	81.74	80.43	81.00
2424	NYSE	ITGR	Mon, Jan 11, 2021	81.86	82.29	80.54	80.78
2423	NYSE	ITGR	Fri, Jan 8, 2021	83.51	84.34	81.89	82.78
2422	NYSE	ITGR	Thu, Jan 7, 2021	83.39	83.84	82.34	83.30
2421	NYSE	ITGR	Wed, Jan 6, 2021	81.65	83.88	80.37	83.28
2420	NYSE	ITGR	Tue, Jan 5, 2021	78.79	81.34	78.21	80.36
2419	NYSE	ITGR	Mon, Jan 4, 2021	81.62	82.28	78.31	78.76
2418	NYSE	ITGR	Thu, Dec 31, 2020	80.47	81.75	80.08	81.19
2417	NYSE	ITGR	Wed, Dec 30, 2020	80.63	81.75	79.90	80.64
2416	NYSE	ITGR	Tue, Dec 29, 2020	82.27	82.27	80.02	80.64
2415	NYSE	ITGR	Mon, Dec 28, 2020	82.52	83.43	81.38	81.56
2414	NYSE	ITGR	Thu, Dec 24, 2020	82.10	82.10	80.29	81.62
2413	NYSE	ITGR	Wed, Dec 23, 2020	81.57	82.30	80.60	81.69
2412	NYSE	ITGR	Tue, Dec 22, 2020	81.14	82.18	79.90	81.02
2411	NYSE	ITGR	Mon, Dec 21, 2020	79.21	81.27	78.02	81.10
2410	NYSE	ITGR	Fri, Dec 18, 2020	80.63	81.64	79.69	81.28
2409	NYSE	ITGR	Thu, Dec 17, 2020	79.05	80.76	78.04	80.75
2408	NYSE	ITGR	Wed, Dec 16, 2020	78.89	79.50	77.79	78.72
2407	NYSE	ITGR	Tue, Dec 15, 2020	77.12	79.05	76.32	78.92
2406	NYSE	ITGR	Mon, Dec 14, 2020	80.24	80.75	76.24	76.27
2405	NYSE	ITGR	Fri, Dec 11, 2020	78.71	79.44	77.50	79.25
2404	NYSE	ITGR	Thu, Dec 10, 2020	78.00	80.01	75.50	79.39
2403	NYSE	ITGR	Wed, Dec 9, 2020	79.22	79.70	77.59	78.60
2402	NYSE	ITGR	Tue, Dec 8, 2020	77.37	78.63	77.01	78.27
2401	NYSE	ITGR	Mon, Dec 7, 2020	78.05	79.38	77.67	78.17
2400	NYSE	ITGR	Fri, Dec 4, 2020	76.43	78.72	75.67	78.61
2399	NYSE	ITGR	Thu, Dec 3, 2020	75.26	76.60	73.69	75.82
2398	NYSE	ITGR	Wed, Dec 2, 2020	74.03	75.10	73.57	74.85
2397	NYSE	ITGR	Tue, Dec 1, 2020	72.81	74.68	72.20	74.35
2396	NYSE	ITGR	Mon, Nov 30, 2020	72.29	72.92	71.31	72.09
2395	NYSE	ITGR	Fri, Nov 27, 2020	72.15	72.80	71.46	72.69
2394	NYSE	ITGR	Wed, Nov 25, 2020	73.59	73.93	72.05	72.42
2393	NYSE	ITGR	Tue, Nov 24, 2020	72.69	73.95	71.74	73.73
2392	NYSE	ITGR	Mon, Nov 23, 2020	70.65	71.73	69.49	71.37
2391	NYSE	ITGR	Fri, Nov 20, 2020	70.23	70.96	69.59	69.90
2390	NYSE	ITGR	Thu, Nov 19, 2020	71.53	72.01	69.39	70.80
2389	NYSE	ITGR	Wed, Nov 18, 2020	72.95	73.59	71.62	71.87
2388	NYSE	ITGR	Tue, Nov 17, 2020	70.54	72.88	69.02	72.82
2387	NYSE	ITGR	Mon, Nov 16, 2020	71.80	72.24	70.57	71.54
2386	NYSE	ITGR	Fri, Nov 13, 2020	69.19	70.34	67.52	69.71
2385	NYSE	ITGR	Thu, Nov 12, 2020	69.67	70.75	67.97	68.38
2384	NYSE	ITGR	Wed, Nov 11, 2020	72.37	72.52	69.52	70.67
2383	NYSE	ITGR	Tue, Nov 10, 2020	68.34	72.60	66.64	72.11
2382	NYSE	ITGR	Mon, Nov 9, 2020	60.11	72.87	60.10	65.99
2381	NYSE	ITGR	Fri, Nov 6, 2020	58.36	58.64	56.96	56.99
2380	NYSE	ITGR	Thu, Nov 5, 2020	57.01	58.71	56.72	57.99
2379	NYSE	ITGR	Wed, Nov 4, 2020	57.95	59.01	56.62	56.69
2378	NYSE	ITGR	Tue, Nov 3, 2020	57.75	59.12	57.75	58.16
2377	NYSE	ITGR	Mon, Nov 2, 2020	59.27	59.27	56.62	56.95
2376	NYSE	ITGR	Fri, Oct 30, 2020	60.40	61.44	57.64	58.45
2375	NYSE	ITGR	Thu, Oct 29, 2020	60.67	62.49	54.37	61.03
2374	NYSE	ITGR	Wed, Oct 28, 2020	62.36	62.63	60.61	60.94
2373	NYSE	ITGR	Tue, Oct 27, 2020	64.54	65.41	63.64	63.73
2372	NYSE	ITGR	Mon, Oct 26, 2020	65.26	65.26	63.57	64.95
2371	NYSE	ITGR	Fri, Oct 23, 2020	67.26	67.39	65.99	66.31
2370	NYSE	ITGR	Thu, Oct 22, 2020	65.43	66.60	64.63	66.58
2369	NYSE	ITGR	Wed, Oct 21, 2020	64.61	65.50	63.66	65.03
2368	NYSE	ITGR	Tue, Oct 20, 2020	65.99	66.64	64.66	64.78
2367	NYSE	ITGR	Mon, Oct 19, 2020	68.39	68.79	65.25	65.63
2366	NYSE	ITGR	Fri, Oct 16, 2020	67.47	69.01	67.42	67.77
2365	NYSE	ITGR	Thu, Oct 15, 2020	65.74	68.07	65.50	67.41
2364	NYSE	ITGR	Wed, Oct 14, 2020	65.36	67.21	65.36	66.57
2363	NYSE	ITGR	Tue, Oct 13, 2020	65.41	65.65	64.80	65.11
2362	NYSE	ITGR	Mon, Oct 12, 2020	64.69	66.40	64.55	66.25
2361	NYSE	ITGR	Fri, Oct 9, 2020	64.08	64.95	63.22	64.77
2360	NYSE	ITGR	Thu, Oct 8, 2020	62.57	63.79	62.34	63.38
2359	NYSE	ITGR	Wed, Oct 7, 2020	58.17	61.94	58.17	61.65
2358	NYSE	ITGR	Tue, Oct 6, 2020	59.93	62.16	59.74	60.53
2357	NYSE	ITGR	Mon, Oct 5, 2020	58.38	59.83	58.38	59.32
2356	NYSE	ITGR	Fri, Oct 2, 2020	56.86	58.65	56.62	57.76
2355	NYSE	ITGR	Thu, Oct 1, 2020	59.24	60.22	57.87	58.16
2354	NYSE	ITGR	Wed, Sep 30, 2020	58.80	59.48	58.64	59.01
2353	NYSE	ITGR	Tue, Sep 29, 2020	58.76	60.21	58.14	58.68
2352	NYSE	ITGR	Mon, Sep 28, 2020	59.49	60.19	58.59	58.80
2351	NYSE	ITGR	Fri, Sep 25, 2020	56.50	58.98	56.50	58.72
2350	NYSE	ITGR	Thu, Sep 24, 2020	55.97	57.19	55.38	57.04
2349	NYSE	ITGR	Wed, Sep 23, 2020	56.43	57.40	55.96	56.20
2348	NYSE	ITGR	Tue, Sep 22, 2020	57.06	57.61	55.48	56.50
2347	NYSE	ITGR	Mon, Sep 21, 2020	56.56	57.43	55.63	57.06
2346	NYSE	ITGR	Fri, Sep 18, 2020	59.16	60.35	57.59	58.09
2345	NYSE	ITGR	Thu, Sep 17, 2020	58.61	60.08	58.01	58.44
2344	NYSE	ITGR	Wed, Sep 16, 2020	62.17	63.02	59.42	59.44
2343	NYSE	ITGR	Tue, Sep 15, 2020	64.90	65.72	61.70	61.70
2342	NYSE	ITGR	Mon, Sep 14, 2020	64.73	65.30	64.12	64.53
2341	NYSE	ITGR	Fri, Sep 11, 2020	66.54	67.34	63.79	64.28
2340	NYSE	ITGR	Thu, Sep 10, 2020	67.92	68.30	66.21	66.33
2339	NYSE	ITGR	Wed, Sep 9, 2020	67.60	68.25	66.90	67.92
2338	NYSE	ITGR	Tue, Sep 8, 2020	68.48	68.48	66.81	67.00
2337	NYSE	ITGR	Fri, Sep 4, 2020	71.40	71.60	68.68	69.02
2336	NYSE	ITGR	Thu, Sep 3, 2020	71.94	72.46	69.60	70.70
2335	NYSE	ITGR	Wed, Sep 2, 2020	69.31	71.86	69.01	71.62
2334	NYSE	ITGR	Tue, Sep 1, 2020	68.91	69.31	68.38	68.96
2333	NYSE	ITGR	Mon, Aug 31, 2020	69.48	69.91	68.66	69.26
2332	NYSE	ITGR	Fri, Aug 28, 2020	70.11	70.11	68.56	69.89
2331	NYSE	ITGR	Thu, Aug 27, 2020	68.36	70.12	67.46	69.61
2330	NYSE	ITGR	Wed, Aug 26, 2020	68.39	68.39	65.38	67.55
2329	NYSE	ITGR	Tue, Aug 25, 2020	69.83	70.15	68.53	68.78
2328	NYSE	ITGR	Mon, Aug 24, 2020	68.74	69.26	68.10	69.16
2327	NYSE	ITGR	Fri, Aug 21, 2020	68.81	69.41	67.29	68.00
2326	NYSE	ITGR	Thu, Aug 20, 2020	69.70	70.70	68.86	69.50
2325	NYSE	ITGR	Wed, Aug 19, 2020	70.58	71.35	69.81	70.55
2324	NYSE	ITGR	Tue, Aug 18, 2020	70.65	70.78	69.55	70.34
2323	NYSE	ITGR	Mon, Aug 17, 2020	70.60	71.17	70.20	70.90
2322	NYSE	ITGR	Fri, Aug 14, 2020	69.23	70.62	69.23	70.55
2321	NYSE	ITGR	Thu, Aug 13, 2020	68.73	70.46	68.45	69.94
2320	NYSE	ITGR	Wed, Aug 12, 2020	66.80	70.41	66.16	69.45
2319	NYSE	ITGR	Tue, Aug 11, 2020	65.63	66.96	65.13	65.35
2318	NYSE	ITGR	Mon, Aug 10, 2020	65.04	66.60	64.77	64.84
2317	NYSE	ITGR	Fri, Aug 7, 2020	63.90	65.30	63.90	64.98
2316	NYSE	ITGR	Thu, Aug 6, 2020	63.63	64.14	62.35	63.90
2315	NYSE	ITGR	Wed, Aug 5, 2020	64.22	64.51	63.44	64.12
2314	NYSE	ITGR	Tue, Aug 4, 2020	64.86	65.25	63.43	63.46
2313	NYSE	ITGR	Mon, Aug 3, 2020	66.38	66.82	65.54	65.55
2312	NYSE	ITGR	Fri, Jul 31, 2020	67.50	67.87	64.55	65.77
2311	NYSE	ITGR	Thu, Jul 30, 2020	66.12	68.61	64.10	68.25
2310	NYSE	ITGR	Wed, Jul 29, 2020	69.36	71.06	69.14	69.96
2309	NYSE	ITGR	Tue, Jul 28, 2020	70.64	71.20	68.43	68.64
2308	NYSE	ITGR	Mon, Jul 27, 2020	69.37	70.97	69.00	70.85
2307	NYSE	ITGR	Fri, Jul 24, 2020	71.35	71.35	69.01	69.68
2306	NYSE	ITGR	Thu, Jul 23, 2020	71.76	72.58	70.83	71.60
2305	NYSE	ITGR	Wed, Jul 22, 2020	71.01	72.22	71.01	71.97
2304	NYSE	ITGR	Tue, Jul 21, 2020	72.10	72.79	71.18	71.80
2303	NYSE	ITGR	Mon, Jul 20, 2020	72.08	72.88	70.56	71.33
2302	NYSE	ITGR	Fri, Jul 17, 2020	71.56	72.82	71.54	72.29
2301	NYSE	ITGR	Thu, Jul 16, 2020	71.46	72.55	70.85	71.10
2300	NYSE	ITGR	Wed, Jul 15, 2020	70.37	72.46	68.98	71.99
2299	NYSE	ITGR	Tue, Jul 14, 2020	66.53	67.94	66.06	67.82
2298	NYSE	ITGR	Mon, Jul 13, 2020	67.11	68.88	66.28	66.32
2297	NYSE	ITGR	Fri, Jul 10, 2020	66.92	67.01	65.64	66.46
2296	NYSE	ITGR	Thu, Jul 9, 2020	68.81	68.84	66.00	66.66
2295	NYSE	ITGR	Wed, Jul 8, 2020	68.75	69.67	67.65	68.97
2294	NYSE	ITGR	Tue, Jul 7, 2020	70.82	71.47	69.05	69.05
2293	NYSE	ITGR	Mon, Jul 6, 2020	73.92	73.92	71.42	71.55
2292	NYSE	ITGR	Thu, Jul 2, 2020	73.25	73.48	71.80	72.28
2291	NYSE	ITGR	Wed, Jul 1, 2020	73.36	73.78	71.52	71.60
2290	NYSE	ITGR	Tue, Jun 30, 2020	70.23	73.36	70.21	73.05
2289	NYSE	ITGR	Mon, Jun 29, 2020	68.60	71.01	68.15	70.74
2288	NYSE	ITGR	Fri, Jun 26, 2020	68.38	69.04	67.06	67.38
2287	NYSE	ITGR	Thu, Jun 25, 2020	69.95	69.95	67.08	68.79
2286	NYSE	ITGR	Wed, Jun 24, 2020	74.81	74.81	69.85	70.39
2285	NYSE	ITGR	Tue, Jun 23, 2020	74.94	76.67	74.42	75.88
2284	NYSE	ITGR	Mon, Jun 22, 2020	73.72	74.19	72.08	73.80
2283	NYSE	ITGR	Fri, Jun 19, 2020	74.31	76.89	74.29	74.72
2282	NYSE	ITGR	Thu, Jun 18, 2020	75.00	76.17	73.51	73.76
2281	NYSE	ITGR	Wed, Jun 17, 2020	76.98	76.98	75.04	75.52
2280	NYSE	ITGR	Tue, Jun 16, 2020	78.35	78.87	75.65	76.41
2279	NYSE	ITGR	Mon, Jun 15, 2020	70.00	74.89	70.00	74.89
2278	NYSE	ITGR	Fri, Jun 12, 2020	74.12	74.23	70.92	72.68
2277	NYSE	ITGR	Thu, Jun 11, 2020	75.85	76.23	70.81	70.83
2276	NYSE	ITGR	Wed, Jun 10, 2020	82.32	82.32	78.04	79.03
2275	NYSE	ITGR	Tue, Jun 9, 2020	85.42	86.31	82.82	82.98
2274	NYSE	ITGR	Mon, Jun 8, 2020	85.18	87.13	84.88	86.59
2273	NYSE	ITGR	Fri, Jun 5, 2020	85.51	87.35	83.54	85.63
2272	NYSE	ITGR	Thu, Jun 4, 2020	82.40	83.79	80.93	82.10
2271	NYSE	ITGR	Wed, Jun 3, 2020	80.86	84.58	80.51	83.62
2270	NYSE	ITGR	Tue, Jun 2, 2020	79.61	79.90	77.51	79.25
2269	NYSE	ITGR	Mon, Jun 1, 2020	79.47	80.13	78.75	78.82
2268	NYSE	ITGR	Fri, May 29, 2020	78.91	79.74	75.40	79.18
2267	NYSE	ITGR	Thu, May 28, 2020	83.37	83.50	79.72	79.81
2266	NYSE	ITGR	Wed, May 27, 2020	81.64	82.64	79.58	82.13
2265	NYSE	ITGR	Tue, May 26, 2020	83.56	83.56	79.82	80.02
2264	NYSE	ITGR	Fri, May 22, 2020	80.29	80.81	78.80	80.69
2263	NYSE	ITGR	Thu, May 21, 2020	79.83	80.80	79.11	79.73
2262	NYSE	ITGR	Wed, May 20, 2020	78.68	81.33	77.74	80.36
2261	NYSE	ITGR	Tue, May 19, 2020	77.66	79.44	77.12	77.20
2260	NYSE	ITGR	Mon, May 18, 2020	78.40	79.24	76.72	78.24
2259	NYSE	ITGR	Fri, May 15, 2020	71.44	73.56	70.26	73.45
2258	NYSE	ITGR	Thu, May 14, 2020	69.10	71.95	67.16	71.66
2257	NYSE	ITGR	Wed, May 13, 2020	72.87	72.87	69.77	70.64
2256	NYSE	ITGR	Tue, May 12, 2020	75.75	76.54	73.61	73.63
2255	NYSE	ITGR	Mon, May 11, 2020	74.76	76.94	73.44	75.52
2254	NYSE	ITGR	Fri, May 8, 2020	82.60	82.60	75.59	76.46
2253	NYSE	ITGR	Thu, May 7, 2020	73.10	78.22	71.82	77.98
2252	NYSE	ITGR	Wed, May 6, 2020	72.25	73.80	70.59	71.95
2251	NYSE	ITGR	Tue, May 5, 2020	72.04	74.08	71.84	72.05
2250	NYSE	ITGR	Mon, May 4, 2020	70.59	72.90	70.19	70.38
2249	NYSE	ITGR	Fri, May 1, 2020	72.66	74.05	70.24	71.97
2248	NYSE	ITGR	Thu, Apr 30, 2020	76.66	76.66	74.20	74.46
2247	NYSE	ITGR	Wed, Apr 29, 2020	72.68	80.41	72.06	78.48
2246	NYSE	ITGR	Tue, Apr 28, 2020	74.06	74.06	69.24	70.43
2245	NYSE	ITGR	Mon, Apr 27, 2020	69.66	73.00	69.66	71.94
2244	NYSE	ITGR	Fri, Apr 24, 2020	68.69	69.45	67.01	69.16
2243	NYSE	ITGR	Thu, Apr 23, 2020	68.20	70.31	68.20	68.58
2242	NYSE	ITGR	Wed, Apr 22, 2020	68.10	68.97	66.33	68.19
2241	NYSE	ITGR	Tue, Apr 21, 2020	65.24	66.53	63.49	66.41
2240	NYSE	ITGR	Mon, Apr 20, 2020	67.36	67.94	65.52	67.33
2239	NYSE	ITGR	Fri, Apr 17, 2020	66.98	68.58	66.30	68.48
2238	NYSE	ITGR	Thu, Apr 16, 2020	64.21	65.67	61.37	64.03
2237	NYSE	ITGR	Wed, Apr 15, 2020	65.59	67.94	63.91	64.40
2236	NYSE	ITGR	Tue, Apr 14, 2020	69.97	70.55	67.02	69.33
2235	NYSE	ITGR	Mon, Apr 13, 2020	69.78	69.82	66.78	67.77
2234	NYSE	ITGR	Thu, Apr 9, 2020	65.13	71.39	65.13	70.76
2233	NYSE	ITGR	Wed, Apr 8, 2020	61.61	64.82	61.50	63.79
2232	NYSE	ITGR	Tue, Apr 7, 2020	60.86	61.81	58.12	60.13
2231	NYSE	ITGR	Mon, Apr 6, 2020	54.42	58.55	54.42	58.39
2230	NYSE	ITGR	Fri, Apr 3, 2020	53.29	54.33	50.72	51.85
2229	NYSE	ITGR	Thu, Apr 2, 2020	52.69	54.45	51.01	53.87
2228	NYSE	ITGR	Wed, Apr 1, 2020	59.73	60.61	53.46	53.55
2227	NYSE	ITGR	Tue, Mar 31, 2020	62.24	63.92	61.68	62.86
2226	NYSE	ITGR	Mon, Mar 30, 2020	58.02	63.00	57.11	62.86
2225	NYSE	ITGR	Fri, Mar 27, 2020	58.37	58.94	56.09	57.31
2224	NYSE	ITGR	Thu, Mar 26, 2020	55.96	61.15	55.05	60.50
2223	NYSE	ITGR	Wed, Mar 25, 2020	51.62	57.31	50.41	55.36
2222	NYSE	ITGR	Tue, Mar 24, 2020	49.77	54.06	49.26	51.59
2221	NYSE	ITGR	Mon, Mar 23, 2020	51.73	53.38	46.01	47.20
2220	NYSE	ITGR	Fri, Mar 20, 2020	58.65	58.97	50.92	51.12
2219	NYSE	ITGR	Thu, Mar 19, 2020	54.96	58.88	51.99	58.03
2218	NYSE	ITGR	Wed, Mar 18, 2020	65.24	69.61	54.09	55.76
2217	NYSE	ITGR	Tue, Mar 17, 2020	64.53	68.82	61.72	68.82
2216	NYSE	ITGR	Mon, Mar 16, 2020	62.25	67.08	62.25	63.34
2215	NYSE	ITGR	Fri, Mar 13, 2020	77.57	77.57	68.92	75.86
2214	NYSE	ITGR	Thu, Mar 12, 2020	73.94	75.90	70.14	74.12
2213	NYSE	ITGR	Wed, Mar 11, 2020	81.41	82.03	77.46	79.33
2212	NYSE	ITGR	Tue, Mar 10, 2020	82.56	83.88	79.31	83.61
2211	NYSE	ITGR	Mon, Mar 9, 2020	79.84	81.65	77.18	80.56
2210	NYSE	ITGR	Fri, Mar 6, 2020	84.20	85.32	82.36	85.09
2209	NYSE	ITGR	Thu, Mar 5, 2020	88.80	89.21	85.79	87.13
2208	NYSE	ITGR	Wed, Mar 4, 2020	89.50	91.00	87.24	90.80
2207	NYSE	ITGR	Tue, Mar 3, 2020	91.33	92.52	85.96	87.50
2206	NYSE	ITGR	Mon, Mar 2, 2020	90.96	91.41	88.35	91.15
2205	NYSE	ITGR	Fri, Feb 28, 2020	86.55	90.91	86.33	90.17
2204	NYSE	ITGR	Thu, Feb 27, 2020	93.13	93.86	89.05	89.10
2203	NYSE	ITGR	Wed, Feb 26, 2020	94.95	96.29	94.09	94.64
2202	NYSE	ITGR	Tue, Feb 25, 2020	96.53	96.53	93.83	94.21
2201	NYSE	ITGR	Mon, Feb 24, 2020	95.85	96.78	93.97	96.45
2200	NYSE	ITGR	Fri, Feb 21, 2020	99.25	99.25	95.96	97.85
2199	NYSE	ITGR	Thu, Feb 20, 2020	96.88	99.95	95.02	98.93
2198	NYSE	ITGR	Wed, Feb 19, 2020	91.22	93.81	91.06	93.24
2197	NYSE	ITGR	Tue, Feb 18, 2020	90.62	91.41	90.17	90.79
2196	NYSE	ITGR	Fri, Feb 14, 2020	89.45	91.16	89.19	90.95
2195	NYSE	ITGR	Thu, Feb 13, 2020	87.46	89.81	87.46	89.59
2194	NYSE	ITGR	Wed, Feb 12, 2020	87.75	88.53	87.35	88.00
2193	NYSE	ITGR	Tue, Feb 11, 2020	85.92	87.26	85.41	87.02
2192	NYSE	ITGR	Mon, Feb 10, 2020	84.57	85.65	84.30	85.38
2191	NYSE	ITGR	Fri, Feb 7, 2020	86.00	86.08	84.20	84.78
2190	NYSE	ITGR	Thu, Feb 6, 2020	86.47	87.28	85.70	86.37
2189	NYSE	ITGR	Wed, Feb 5, 2020	86.04	86.91	85.18	86.02
2188	NYSE	ITGR	Tue, Feb 4, 2020	87.20	87.50	84.93	85.03
2187	NYSE	ITGR	Mon, Feb 3, 2020	85.87	86.78	85.18	85.91
2186	NYSE	ITGR	Fri, Jan 31, 2020	87.01	87.06	84.81	85.40
2185	NYSE	ITGR	Thu, Jan 30, 2020	86.58	87.69	85.84	87.64
2184	NYSE	ITGR	Wed, Jan 29, 2020	89.44	89.52	87.69	87.90
2183	NYSE	ITGR	Tue, Jan 28, 2020	89.28	89.58	88.33	89.44
2182	NYSE	ITGR	Mon, Jan 27, 2020	87.71	88.93	86.92	88.71
2181	NYSE	ITGR	Fri, Jan 24, 2020	91.18	91.18	88.63	89.20
2180	NYSE	ITGR	Thu, Jan 23, 2020	91.06	91.64	90.35	91.18
2179	NYSE	ITGR	Wed, Jan 22, 2020	89.21	91.60	89.21	91.06
2178	NYSE	ITGR	Tue, Jan 21, 2020	88.92	89.38	88.55	88.75
2177	NYSE	ITGR	Fri, Jan 17, 2020	89.36	89.36	88.63	89.03
2176	NYSE	ITGR	Thu, Jan 16, 2020	87.74	89.02	87.36	88.82
2175	NYSE	ITGR	Wed, Jan 15, 2020	86.28	87.44	85.95	86.97
2174	NYSE	ITGR	Tue, Jan 14, 2020	85.03	87.22	84.52	86.60
2173	NYSE	ITGR	Mon, Jan 13, 2020	85.47	85.84	84.42	85.55
2172	NYSE	ITGR	Fri, Jan 10, 2020	85.01	85.69	84.25	85.56
2171	NYSE	ITGR	Thu, Jan 9, 2020	82.93	84.60	82.85	84.54
2170	NYSE	ITGR	Wed, Jan 8, 2020	81.44	82.73	81.00	82.44
2169	NYSE	ITGR	Tue, Jan 7, 2020	81.16	81.68	80.73	81.39
2168	NYSE	ITGR	Mon, Jan 6, 2020	80.72	82.07	79.84	81.72
2167	NYSE	ITGR	Fri, Jan 3, 2020	80.59	81.68	80.34	81.04
2166	NYSE	ITGR	Thu, Jan 2, 2020	81.18	82.04	80.14	82.02
2165	NYSE	ITGR	Tue, Dec 31, 2019	80.12	80.97	80.12	80.43
2164	NYSE	ITGR	Mon, Dec 30, 2019	81.08	81.30	79.58	80.23
2163	NYSE	ITGR	Fri, Dec 27, 2019	81.45	81.83	80.32	81.24
2162	NYSE	ITGR	Thu, Dec 26, 2019	81.92	81.92	80.94	81.30
2161	NYSE	ITGR	Tue, Dec 24, 2019	81.31	81.68	80.98	81.56
2160	NYSE	ITGR	Mon, Dec 23, 2019	80.92	81.60	80.08	81.23
2159	NYSE	ITGR	Fri, Dec 20, 2019	80.66	80.82	79.70	80.74
2158	NYSE	ITGR	Thu, Dec 19, 2019	80.50	80.79	79.88	80.19
2157	NYSE	ITGR	Wed, Dec 18, 2019	80.17	80.93	79.82	80.43
2156	NYSE	ITGR	Tue, Dec 17, 2019	80.44	80.44	78.32	79.96
2155	NYSE	ITGR	Mon, Dec 16, 2019	79.51	80.90	79.51	80.26
2154	NYSE	ITGR	Fri, Dec 13, 2019	79.37	79.70	77.97	78.85
2153	NYSE	ITGR	Thu, Dec 12, 2019	78.31	80.13	77.94	79.77
2152	NYSE	ITGR	Wed, Dec 11, 2019	77.10	79.06	76.78	78.57
2151	NYSE	ITGR	Tue, Dec 10, 2019	77.78	78.40	76.44	77.12
2150	NYSE	ITGR	Mon, Dec 9, 2019	78.81	79.15	77.96	78.08
2149	NYSE	ITGR	Fri, Dec 6, 2019	77.88	79.30	77.41	79.24
2148	NYSE	ITGR	Thu, Dec 5, 2019	76.53	77.12	75.86	77.08
2147	NYSE	ITGR	Wed, Dec 4, 2019	76.84	77.23	76.18	76.56
2146	NYSE	ITGR	Tue, Dec 3, 2019	74.20	76.41	74.04	76.26
2145	NYSE	ITGR	Mon, Dec 2, 2019	75.76	75.80	74.38	75.01
2144	NYSE	ITGR	Fri, Nov 29, 2019	76.26	76.84	75.24	75.85
2143	NYSE	ITGR	Wed, Nov 27, 2019	76.35	77.60	76.33	76.61
2142	NYSE	ITGR	Tue, Nov 26, 2019	75.50	76.63	75.25	76.41
2141	NYSE	ITGR	Mon, Nov 25, 2019	74.77	76.68	74.65	75.62
2140	NYSE	ITGR	Fri, Nov 22, 2019	73.92	74.45	73.21	74.34
2139	NYSE	ITGR	Thu, Nov 21, 2019	74.09	74.16	73.18	73.61
2138	NYSE	ITGR	Wed, Nov 20, 2019	73.83	75.61	73.79	73.96
2137	NYSE	ITGR	Tue, Nov 19, 2019	73.53	74.47	72.81	74.05
2136	NYSE	ITGR	Mon, Nov 18, 2019	74.21	75.26	72.78	73.30
2135	NYSE	ITGR	Fri, Nov 15, 2019	74.69	75.72	74.21	74.76
2134	NYSE	ITGR	Thu, Nov 14, 2019	73.96	74.58	73.68	73.99
2133	NYSE	ITGR	Wed, Nov 13, 2019	74.94	75.19	70.00	73.83
2132	NYSE	ITGR	Tue, Nov 12, 2019	74.32	76.21	74.31	75.83
2131	NYSE	ITGR	Mon, Nov 11, 2019	73.51	75.13	73.45	74.52
2130	NYSE	ITGR	Fri, Nov 8, 2019	73.56	74.23	72.84	74.12
2129	NYSE	ITGR	Thu, Nov 7, 2019	75.06	75.93	73.42	73.56
2128	NYSE	ITGR	Wed, Nov 6, 2019	76.81	77.00	74.33	74.36
2127	NYSE	ITGR	Tue, Nov 5, 2019	77.28	77.73	76.32	76.72
2126	NYSE	ITGR	Mon, Nov 4, 2019	77.31	77.36	75.86	77.11
2125	NYSE	ITGR	Fri, Nov 1, 2019	78.25	79.45	75.90	76.72
2124	NYSE	ITGR	Thu, Oct 31, 2019	77.95	79.48	75.01	77.44
2123	NYSE	ITGR	Wed, Oct 30, 2019	77.71	77.77	76.04	77.61
2122	NYSE	ITGR	Tue, Oct 29, 2019	76.33	78.38	75.29	78.11
2121	NYSE	ITGR	Mon, Oct 28, 2019	74.52	77.34	74.51	76.90
2120	NYSE	ITGR	Fri, Oct 25, 2019	75.83	76.94	74.19	74.37
2119	NYSE	ITGR	Thu, Oct 24, 2019	75.60	76.57	74.77	75.95
2118	NYSE	ITGR	Wed, Oct 23, 2019	74.64	75.78	74.38	75.48
2117	NYSE	ITGR	Tue, Oct 22, 2019	74.65	75.04	74.01	74.71
2116	NYSE	ITGR	Mon, Oct 21, 2019	75.65	76.10	74.71	74.75
2115	NYSE	ITGR	Fri, Oct 18, 2019	75.14	75.82	73.90	74.99
2114	NYSE	ITGR	Thu, Oct 17, 2019	74.52	75.94	74.06	75.50
2113	NYSE	ITGR	Wed, Oct 16, 2019	75.06	75.56	74.36	74.40
2112	NYSE	ITGR	Tue, Oct 15, 2019	75.07	76.52	74.97	75.22
2111	NYSE	ITGR	Mon, Oct 14, 2019	74.45	75.63	74.31	74.75
2110	NYSE	ITGR	Fri, Oct 11, 2019	74.52	76.09	74.52	74.82
2109	NYSE	ITGR	Thu, Oct 10, 2019	73.15	73.62	72.61	73.28
2108	NYSE	ITGR	Wed, Oct 9, 2019	74.09	74.35	72.85	73.00
2107	NYSE	ITGR	Tue, Oct 8, 2019	73.97	74.27	72.92	73.24
2106	NYSE	ITGR	Mon, Oct 7, 2019	73.72	75.41	73.49	74.76
2105	NYSE	ITGR	Fri, Oct 4, 2019	73.43	74.18	72.85	74.09
2104	NYSE	ITGR	Thu, Oct 3, 2019	71.99	73.06	70.20	72.98
2103	NYSE	ITGR	Wed, Oct 2, 2019	73.00	73.00	71.60	71.98
2102	NYSE	ITGR	Tue, Oct 1, 2019	76.11	77.11	73.40	73.55
2101	NYSE	ITGR	Mon, Sep 30, 2019	74.82	76.39	74.82	75.56
2100	NYSE	ITGR	Fri, Sep 27, 2019	76.35	76.35	74.38	74.70
2099	NYSE	ITGR	Thu, Sep 26, 2019	78.32	78.68	75.94	76.12
2098	NYSE	ITGR	Wed, Sep 25, 2019	77.27	78.57	76.85	78.24
2097	NYSE	ITGR	Tue, Sep 24, 2019	79.03	79.82	77.07	77.11
2096	NYSE	ITGR	Mon, Sep 23, 2019	79.33	79.74	78.33	78.51
2095	NYSE	ITGR	Fri, Sep 20, 2019	79.55	80.12	78.46	79.55
2094	NYSE	ITGR	Thu, Sep 19, 2019	79.50	80.79	79.46	79.58
2093	NYSE	ITGR	Wed, Sep 18, 2019	79.75	79.75	78.17	79.31
2092	NYSE	ITGR	Tue, Sep 17, 2019	80.37	80.82	79.52	79.53
2091	NYSE	ITGR	Mon, Sep 16, 2019	77.12	80.67	76.69	80.47
2090	NYSE	ITGR	Fri, Sep 13, 2019	77.00	78.00	76.55	77.39
2089	NYSE	ITGR	Thu, Sep 12, 2019	77.10	78.27	76.15	76.44
2088	NYSE	ITGR	Wed, Sep 11, 2019	75.60	77.29	75.42	76.72
2087	NYSE	ITGR	Tue, Sep 10, 2019	74.39	76.41	73.06	75.45
2086	NYSE	ITGR	Mon, Sep 9, 2019	74.29	75.73	73.05	74.64
2085	NYSE	ITGR	Fri, Sep 6, 2019	73.95	74.70	73.25	73.81
2084	NYSE	ITGR	Thu, Sep 5, 2019	72.83	73.80	72.05	73.50
2083	NYSE	ITGR	Wed, Sep 4, 2019	71.69	72.59	71.22	71.77
2082	NYSE	ITGR	Tue, Sep 3, 2019	71.70	71.91	70.33	71.09
2081	NYSE	ITGR	Fri, Aug 30, 2019	73.70	73.70	71.64	72.40
2080	NYSE	ITGR	Thu, Aug 29, 2019	73.72	74.17	73.05	73.38
2079	NYSE	ITGR	Wed, Aug 28, 2019	72.04	73.15	71.39	72.90
2078	NYSE	ITGR	Tue, Aug 27, 2019	74.50	74.98	72.46	72.52
2077	NYSE	ITGR	Mon, Aug 26, 2019	73.32	73.87	72.20	73.84
2076	NYSE	ITGR	Fri, Aug 23, 2019	75.63	75.87	72.21	72.59
2075	NYSE	ITGR	Thu, Aug 22, 2019	77.87	77.87	75.28	76.19
2074	NYSE	ITGR	Wed, Aug 21, 2019	78.25	78.25	76.82	77.32
2073	NYSE	ITGR	Tue, Aug 20, 2019	77.79	78.80	76.29	77.12
2072	NYSE	ITGR	Mon, Aug 19, 2019	78.59	78.83	77.39	77.97
2071	NYSE	ITGR	Fri, Aug 16, 2019	76.43	77.92	75.93	77.51
2070	NYSE	ITGR	Thu, Aug 15, 2019	77.22	77.22	75.31	75.75
2069	NYSE	ITGR	Wed, Aug 14, 2019	78.55	78.75	77.06	77.23
2068	NYSE	ITGR	Tue, Aug 13, 2019	78.91	80.83	78.53	80.02
2067	NYSE	ITGR	Mon, Aug 12, 2019	78.84	79.68	78.20	79.21
2066	NYSE	ITGR	Fri, Aug 9, 2019	79.65	80.33	78.41	79.59
2065	NYSE	ITGR	Thu, Aug 8, 2019	79.24	79.82	78.45	79.79
2064	NYSE	ITGR	Wed, Aug 7, 2019	79.57	79.93	78.17	79.03
2063	NYSE	ITGR	Tue, Aug 6, 2019	80.33	81.25	79.13	80.70
2062	NYSE	ITGR	Mon, Aug 5, 2019	82.20	83.28	79.32	79.68
2061	NYSE	ITGR	Fri, Aug 2, 2019	88.02	88.02	83.20	84.27
2060	NYSE	ITGR	Thu, Aug 1, 2019	88.15	91.00	87.63	88.34
2059	NYSE	ITGR	Wed, Jul 31, 2019	88.07	88.74	86.84	87.53
2058	NYSE	ITGR	Tue, Jul 30, 2019	85.47	88.38	85.21	88.17
2057	NYSE	ITGR	Mon, Jul 29, 2019	85.79	86.22	84.65	86.12
2056	NYSE	ITGR	Fri, Jul 26, 2019	85.01	86.42	84.32	85.78
2055	NYSE	ITGR	Thu, Jul 25, 2019	84.00	85.31	83.59	84.52
2054	NYSE	ITGR	Wed, Jul 24, 2019	83.27	84.01	82.46	83.96
2053	NYSE	ITGR	Tue, Jul 23, 2019	82.28	83.54	81.74	83.42
2052	NYSE	ITGR	Mon, Jul 22, 2019	81.30	82.74	81.30	81.89
2051	NYSE	ITGR	Fri, Jul 19, 2019	81.85	82.48	81.26	81.30
2050	NYSE	ITGR	Thu, Jul 18, 2019	80.62	82.00	80.41	81.85
2049	NYSE	ITGR	Wed, Jul 17, 2019	81.02	81.56	80.54	80.71
2048	NYSE	ITGR	Tue, Jul 16, 2019	82.04	82.26	80.83	81.27
2047	NYSE	ITGR	Mon, Jul 15, 2019	82.59	82.59	81.33	82.01
2046	NYSE	ITGR	Fri, Jul 12, 2019	82.13	82.68	80.93	82.33
2045	NYSE	ITGR	Thu, Jul 11, 2019	81.97	82.12	80.51	82.12
2044	NYSE	ITGR	Wed, Jul 10, 2019	81.93	82.31	81.20	81.53
2043	NYSE	ITGR	Tue, Jul 9, 2019	81.02	81.95	80.18	81.75
2042	NYSE	ITGR	Mon, Jul 8, 2019	82.55	83.10	81.08	81.43
2041	NYSE	ITGR	Fri, Jul 5, 2019	81.98	83.35	81.69	82.90
2040	NYSE	ITGR	Wed, Jul 3, 2019	82.22	82.69	81.67	82.51
2039	NYSE	ITGR	Tue, Jul 2, 2019	84.45	84.45	81.21	81.85
2038	NYSE	ITGR	Mon, Jul 1, 2019	85.12	85.15	83.34	84.52
2037	NYSE	ITGR	Fri, Jun 28, 2019	84.88	86.30	83.92	83.92
2036	NYSE	ITGR	Thu, Jun 27, 2019	83.13	84.96	82.60	84.94
2035	NYSE	ITGR	Wed, Jun 26, 2019	83.65	83.96	82.15	82.67
2034	NYSE	ITGR	Tue, Jun 25, 2019	83.69	84.05	82.77	83.50
2033	NYSE	ITGR	Mon, Jun 24, 2019	83.16	83.51	82.16	83.25
2032	NYSE	ITGR	Fri, Jun 21, 2019	81.51	83.34	81.09	83.21
2031	NYSE	ITGR	Thu, Jun 20, 2019	82.39	83.34	82.03	82.11
2030	NYSE	ITGR	Wed, Jun 19, 2019	80.48	82.08	80.36	81.63
2029	NYSE	ITGR	Tue, Jun 18, 2019	79.53	81.13	78.64	80.69
2028	NYSE	ITGR	Mon, Jun 17, 2019	78.41	79.50	77.79	79.00
2027	NYSE	ITGR	Fri, Jun 14, 2019	78.68	79.61	77.74	78.15
2026	NYSE	ITGR	Thu, Jun 13, 2019	78.47	79.13	77.17	79.12
2025	NYSE	ITGR	Wed, Jun 12, 2019	77.40	78.52	76.93	78.15
2024	NYSE	ITGR	Tue, Jun 11, 2019	78.13	78.66	76.24	77.66
2023	NYSE	ITGR	Mon, Jun 10, 2019	75.82	78.08	75.82	77.49
2022	NYSE	ITGR	Fri, Jun 7, 2019	75.08	75.81	74.53	75.51
2021	NYSE	ITGR	Thu, Jun 6, 2019	73.21	75.20	73.21	74.59
2020	NYSE	ITGR	Wed, Jun 5, 2019	72.80	73.32	72.06	72.99
2019	NYSE	ITGR	Tue, Jun 4, 2019	71.66	72.60	71.34	72.39
2018	NYSE	ITGR	Mon, Jun 3, 2019	70.08	71.15	69.50	70.73
2017	NYSE	ITGR	Fri, May 31, 2019	70.25	70.65	68.33	70.10
2016	NYSE	ITGR	Thu, May 30, 2019	69.37	71.32	69.13	71.06
2015	NYSE	ITGR	Wed, May 29, 2019	69.67	70.14	68.24	69.29
2014	NYSE	ITGR	Tue, May 28, 2019	69.09	70.57	69.02	69.90
2013	NYSE	ITGR	Fri, May 24, 2019	69.40	70.20	68.17	68.81
2012	NYSE	ITGR	Thu, May 23, 2019	69.69	69.69	68.09	68.95
2011	NYSE	ITGR	Wed, May 22, 2019	70.60	71.07	69.85	70.59
2010	NYSE	ITGR	Tue, May 21, 2019	69.51	70.98	69.51	70.78
2009	NYSE	ITGR	Mon, May 20, 2019	70.25	70.25	68.49	69.00
2008	NYSE	ITGR	Fri, May 17, 2019	72.15	72.29	70.58	70.84
2007	NYSE	ITGR	Thu, May 16, 2019	73.33	74.25	72.92	73.00
2006	NYSE	ITGR	Wed, May 15, 2019	73.79	74.61	72.92	73.11
2005	NYSE	ITGR	Tue, May 14, 2019	73.50	74.74	73.40	74.39
2004	NYSE	ITGR	Mon, May 13, 2019	73.68	73.68	72.43	73.31
2003	NYSE	ITGR	Fri, May 10, 2019	76.12	76.12	73.92	75.30
2002	NYSE	ITGR	Thu, May 9, 2019	74.93	76.82	74.35	76.53
2001	NYSE	ITGR	Wed, May 8, 2019	75.54	76.51	74.46	75.86
2000	NYSE	ITGR	Tue, May 7, 2019	75.62	76.51	75.07	75.67
1999	NYSE	ITGR	Mon, May 6, 2019	73.67	76.29	73.00	76.29
1998	NYSE	ITGR	Fri, May 3, 2019	72.32	75.02	72.22	74.98
1997	NYSE	ITGR	Thu, May 2, 2019	70.90	73.39	70.36	72.25
1996	NYSE	ITGR	Wed, May 1, 2019	69.32	69.32	67.72	67.72
1995	NYSE	ITGR	Tue, Apr 30, 2019	68.55	69.31	68.06	69.09
1994	NYSE	ITGR	Mon, Apr 29, 2019	69.26	69.38	68.44	68.68
1993	NYSE	ITGR	Fri, Apr 26, 2019	68.32	69.94	67.88	69.41
1992	NYSE	ITGR	Thu, Apr 25, 2019	68.18	69.23	67.80	68.32
1991	NYSE	ITGR	Wed, Apr 24, 2019	70.50	71.03	68.51	68.70
1990	NYSE	ITGR	Tue, Apr 23, 2019	71.32	72.37	71.13	71.98
1989	NYSE	ITGR	Mon, Apr 22, 2019	70.50	72.20	70.17	71.25
1988	NYSE	ITGR	Thu, Apr 18, 2019	71.80	72.59	69.94	70.89
1987	NYSE	ITGR	Wed, Apr 17, 2019	75.30	75.30	70.35	71.50
1986	NYSE	ITGR	Tue, Apr 16, 2019	76.65	76.77	74.86	74.97
1985	NYSE	ITGR	Mon, Apr 15, 2019	77.08	77.59	75.82	76.33
1984	NYSE	ITGR	Fri, Apr 12, 2019	77.38	77.51	76.60	77.15
1983	NYSE	ITGR	Thu, Apr 11, 2019	77.14	77.67	76.61	76.95
1982	NYSE	ITGR	Wed, Apr 10, 2019	76.19	77.77	75.98	77.22
1981	NYSE	ITGR	Tue, Apr 9, 2019	76.14	77.24	76.00	76.10
1980	NYSE	ITGR	Mon, Apr 8, 2019	77.02	77.09	75.50	76.54
1979	NYSE	ITGR	Fri, Apr 5, 2019	76.75	78.66	76.50	77.51
1978	NYSE	ITGR	Thu, Apr 4, 2019	76.44	77.10	76.18	76.55
1977	NYSE	ITGR	Wed, Apr 3, 2019	77.14	77.38	76.18	76.54
1976	NYSE	ITGR	Tue, Apr 2, 2019	76.70	76.74	75.50	76.50
1975	NYSE	ITGR	Mon, Apr 1, 2019	76.43	77.40	75.28	76.73
1974	NYSE	ITGR	Fri, Mar 29, 2019	77.18	78.76	75.12	75.42
1973	NYSE	ITGR	Thu, Mar 28, 2019	76.95	77.45	75.70	76.59
1972	NYSE	ITGR	Wed, Mar 27, 2019	79.84	80.13	75.81	76.70
1971	NYSE	ITGR	Tue, Mar 26, 2019	83.13	83.13	80.01	80.29
1970	NYSE	ITGR	Mon, Mar 25, 2019	84.13	84.51	81.50	82.41
1969	NYSE	ITGR	Fri, Mar 22, 2019	86.28	86.49	83.74	84.13
1968	NYSE	ITGR	Thu, Mar 21, 2019	85.00	87.32	84.50	86.88
1967	NYSE	ITGR	Wed, Mar 20, 2019	85.80	86.65	84.92	85.41
1966	NYSE	ITGR	Tue, Mar 19, 2019	86.10	86.34	85.37	85.94
1965	NYSE	ITGR	Mon, Mar 18, 2019	85.78	86.75	84.98	85.97
1964	NYSE	ITGR	Fri, Mar 15, 2019	85.92	86.01	84.94	85.68
1963	NYSE	ITGR	Thu, Mar 14, 2019	85.79	86.59	85.49	85.63
1962	NYSE	ITGR	Wed, Mar 13, 2019	85.54	86.75	85.05	85.82
1961	NYSE	ITGR	Tue, Mar 12, 2019	85.36	85.40	84.37	85.01
1960	NYSE	ITGR	Mon, Mar 11, 2019	83.16	85.19	82.89	85.10
1959	NYSE	ITGR	Fri, Mar 8, 2019	82.86	84.07	82.14	82.83
1958	NYSE	ITGR	Thu, Mar 7, 2019	83.81	84.20	82.90	83.37
1957	NYSE	ITGR	Wed, Mar 6, 2019	87.07	87.07	83.71	83.95
1956	NYSE	ITGR	Tue, Mar 5, 2019	87.73	87.82	86.33	87.15
1955	NYSE	ITGR	Mon, Mar 4, 2019	92.00	92.16	87.13	87.65
1954	NYSE	ITGR	Fri, Mar 1, 2019	91.84	92.62	90.96	92.12
1953	NYSE	ITGR	Thu, Feb 28, 2019	89.61	91.22	89.61	90.96
1952	NYSE	ITGR	Wed, Feb 27, 2019	87.71	89.97	87.71	89.74
1951	NYSE	ITGR	Tue, Feb 26, 2019	87.21	88.17	86.97	87.81
1950	NYSE	ITGR	Mon, Feb 25, 2019	86.81	87.82	86.20	87.66
1949	NYSE	ITGR	Fri, Feb 22, 2019	87.32	87.61	84.96	85.82
1948	NYSE	ITGR	Thu, Feb 21, 2019	85.78	88.13	80.41	86.18
1947	NYSE	ITGR	Wed, Feb 20, 2019	82.41	85.59	82.34	85.25
1946	NYSE	ITGR	Tue, Feb 19, 2019	82.47	83.69	82.28	82.71
1945	NYSE	ITGR	Fri, Feb 15, 2019	81.32	82.71	80.94	82.69
1944	NYSE	ITGR	Thu, Feb 14, 2019	80.61	81.15	80.36	80.62
1943	NYSE	ITGR	Wed, Feb 13, 2019	81.67	82.19	80.26	80.90
1942	NYSE	ITGR	Tue, Feb 12, 2019	80.86	82.01	80.68	81.35
1941	NYSE	ITGR	Mon, Feb 11, 2019	79.44	80.18	79.08	80.09
1940	NYSE	ITGR	Fri, Feb 8, 2019	78.89	79.44	78.16	78.89
1939	NYSE	ITGR	Thu, Feb 7, 2019	79.97	80.76	79.25	79.50
1938	NYSE	ITGR	Wed, Feb 6, 2019	81.23	81.43	80.27	80.67
1937	NYSE	ITGR	Tue, Feb 5, 2019	82.59	83.45	81.26	81.41
1936	NYSE	ITGR	Mon, Feb 4, 2019	81.26	82.35	80.88	82.34
1935	NYSE	ITGR	Fri, Feb 1, 2019	81.06	81.54	80.38	81.35
1934	NYSE	ITGR	Thu, Jan 31, 2019	78.86	81.22	78.69	80.99
1933	NYSE	ITGR	Wed, Jan 30, 2019	77.68	79.26	77.11	78.75
1932	NYSE	ITGR	Tue, Jan 29, 2019	77.06	78.69	75.84	77.71
1931	NYSE	ITGR	Mon, Jan 28, 2019	79.28	79.90	76.46	76.71
1930	NYSE	ITGR	Fri, Jan 25, 2019	78.00	80.46	77.55	80.22
1929	NYSE	ITGR	Thu, Jan 24, 2019	76.97	77.36	76.39	77.13
1928	NYSE	ITGR	Wed, Jan 23, 2019	78.27	78.35	76.36	76.77
1927	NYSE	ITGR	Tue, Jan 22, 2019	80.02	80.71	77.69	78.13
1926	NYSE	ITGR	Fri, Jan 18, 2019	82.42	82.42	80.50	80.67
1925	NYSE	ITGR	Thu, Jan 17, 2019	80.17	82.13	80.17	81.69
1924	NYSE	ITGR	Wed, Jan 16, 2019	79.64	80.96	79.12	80.57
1923	NYSE	ITGR	Tue, Jan 15, 2019	77.57	79.67	77.21	79.33
1922	NYSE	ITGR	Mon, Jan 14, 2019	78.65	78.90	77.06	77.26
1921	NYSE	ITGR	Fri, Jan 11, 2019	79.25	79.68	78.33	79.12
1920	NYSE	ITGR	Thu, Jan 10, 2019	78.02	79.82	77.12	79.67
1919	NYSE	ITGR	Wed, Jan 9, 2019	78.64	79.76	78.00	78.39
1918	NYSE	ITGR	Tue, Jan 8, 2019	76.89	78.02	76.20	77.86
1917	NYSE	ITGR	Mon, Jan 7, 2019	76.82	77.76	75.86	76.02
1916	NYSE	ITGR	Fri, Jan 4, 2019	74.69	77.79	73.73	77.26
1915	NYSE	ITGR	Thu, Jan 3, 2019	73.78	74.59	72.06	73.40
1914	NYSE	ITGR	Wed, Jan 2, 2019	74.82	75.72	73.37	74.29
1913	NYSE	ITGR	Mon, Dec 31, 2018	76.75	77.41	74.71	76.26
1912	NYSE	ITGR	Fri, Dec 28, 2018	75.12	76.98	74.08	76.03
1911	NYSE	ITGR	Thu, Dec 27, 2018	72.67	74.86	71.97	74.78
1910	NYSE	ITGR	Wed, Dec 26, 2018	70.64	74.16	69.49	74.00
1909	NYSE	ITGR	Mon, Dec 24, 2018	72.19	72.19	68.68	70.09
1908	NYSE	ITGR	Fri, Dec 21, 2018	76.69	77.48	72.15	72.57
1907	NYSE	ITGR	Thu, Dec 20, 2018	79.16	79.40	75.20	76.88
1906	NYSE	ITGR	Wed, Dec 19, 2018	81.68	82.05	78.13	79.00
1905	NYSE	ITGR	Tue, Dec 18, 2018	81.56	83.18	80.48	81.14
1904	NYSE	ITGR	Mon, Dec 17, 2018	83.79	84.46	80.29	80.55
1903	NYSE	ITGR	Fri, Dec 14, 2018	84.85	85.67	84.01	84.27
1902	NYSE	ITGR	Thu, Dec 13, 2018	86.01	86.01	83.80	85.41
1901	NYSE	ITGR	Wed, Dec 12, 2018	85.37	86.83	84.92	85.76
1900	NYSE	ITGR	Tue, Dec 11, 2018	84.14	85.39	83.06	84.03
1899	NYSE	ITGR	Mon, Dec 10, 2018	83.89	84.42	82.03	83.01
1898	NYSE	ITGR	Fri, Dec 7, 2018	85.32	85.32	82.64	83.76
1897	NYSE	ITGR	Thu, Dec 6, 2018	83.41	85.42	81.63	85.30
1896	NYSE	ITGR	Tue, Dec 4, 2018	87.41	87.80	84.19	84.76
1895	NYSE	ITGR	Mon, Dec 3, 2018	89.85	90.03	85.71	87.55
1894	NYSE	ITGR	Fri, Nov 30, 2018	86.24	89.27	85.89	88.58
1893	NYSE	ITGR	Thu, Nov 29, 2018	87.06	87.60	85.33	86.07
1892	NYSE	ITGR	Wed, Nov 28, 2018	83.75	87.61	83.70	87.41
1891	NYSE	ITGR	Tue, Nov 27, 2018	82.76	83.40	82.47	83.01
1890	NYSE	ITGR	Mon, Nov 26, 2018	83.53	83.85	82.41	83.32
1889	NYSE	ITGR	Fri, Nov 23, 2018	81.18	83.90	81.18	82.67
1888	NYSE	ITGR	Wed, Nov 21, 2018	83.02	84.09	82.25	82.31
1887	NYSE	ITGR	Tue, Nov 20, 2018	83.02	85.12	81.79	82.77
1886	NYSE	ITGR	Mon, Nov 19, 2018	85.84	85.89	82.72	83.10
1885	NYSE	ITGR	Fri, Nov 16, 2018	83.37	86.30	83.13	85.72
1884	NYSE	ITGR	Thu, Nov 15, 2018	81.54	85.33	81.54	84.14
1883	NYSE	ITGR	Wed, Nov 14, 2018	83.84	83.84	81.59	82.48
1882	NYSE	ITGR	Tue, Nov 13, 2018	83.60	84.70	82.20	82.74
1881	NYSE	ITGR	Mon, Nov 12, 2018	86.32	86.39	83.06	83.65
1880	NYSE	ITGR	Fri, Nov 9, 2018	88.38	88.39	84.80	86.13
1879	NYSE	ITGR	Thu, Nov 8, 2018	88.85	88.85	86.63	88.38
1878	NYSE	ITGR	Wed, Nov 7, 2018	88.22	89.46	86.48	88.71
1877	NYSE	ITGR	Tue, Nov 6, 2018	88.16	89.79	87.32	87.86
1876	NYSE	ITGR	Mon, Nov 5, 2018	84.73	88.45	83.87	88.16
1875	NYSE	ITGR	Fri, Nov 2, 2018	85.00	87.41	83.96	84.26
1874	NYSE	ITGR	Thu, Nov 1, 2018	75.36	85.24	74.18	83.94
1873	NYSE	ITGR	Wed, Oct 31, 2018	75.32	75.98	74.40	74.47
1872	NYSE	ITGR	Tue, Oct 30, 2018	73.24	74.72	72.81	74.18
1871	NYSE	ITGR	Mon, Oct 29, 2018	73.16	74.29	72.53	73.35
1870	NYSE	ITGR	Fri, Oct 26, 2018	71.70	73.43	70.38	72.11
1869	NYSE	ITGR	Thu, Oct 25, 2018	73.13	73.13	70.67	72.62
1868	NYSE	ITGR	Wed, Oct 24, 2018	74.05	75.14	72.82	72.82
1867	NYSE	ITGR	Tue, Oct 23, 2018	73.47	74.93	71.99	74.20
1866	NYSE	ITGR	Mon, Oct 22, 2018	74.38	75.40	73.14	74.65
1865	NYSE	ITGR	Fri, Oct 19, 2018	75.23	75.72	73.86	74.23
1864	NYSE	ITGR	Thu, Oct 18, 2018	77.10	77.40	74.75	75.21
1863	NYSE	ITGR	Wed, Oct 17, 2018	77.07	77.32	75.84	77.22
1862	NYSE	ITGR	Tue, Oct 16, 2018	75.31	78.06	75.09	77.43
1861	NYSE	ITGR	Mon, Oct 15, 2018	74.17	75.90	73.14	74.65
1860	NYSE	ITGR	Fri, Oct 12, 2018	74.65	75.92	73.23	74.25
1859	NYSE	ITGR	Thu, Oct 11, 2018	73.50	74.53	72.69	73.43
1858	NYSE	ITGR	Wed, Oct 10, 2018	75.96	76.37	73.60	73.87
1857	NYSE	ITGR	Tue, Oct 9, 2018	77.51	78.71	75.75	76.23
1856	NYSE	ITGR	Mon, Oct 8, 2018	77.87	78.15	75.15	77.69
1855	NYSE	ITGR	Fri, Oct 5, 2018	78.46	78.99	77.20	78.21
1854	NYSE	ITGR	Thu, Oct 4, 2018	79.56	79.56	77.21	78.18
1853	NYSE	ITGR	Wed, Oct 3, 2018	80.67	80.73	79.51	79.75
1852	NYSE	ITGR	Tue, Oct 2, 2018	81.29	81.98	80.08	80.32
1851	NYSE	ITGR	Mon, Oct 1, 2018	83.37	83.61	81.42	81.51
1850	NYSE	ITGR	Fri, Sep 28, 2018	82.85	83.60	82.40	82.95
1849	NYSE	ITGR	Thu, Sep 27, 2018	82.65	83.52	82.30	83.00
1848	NYSE	ITGR	Wed, Sep 26, 2018	83.40	83.58	82.40	82.50
1847	NYSE	ITGR	Tue, Sep 25, 2018	83.65	83.65	82.55	83.35
1846	NYSE	ITGR	Mon, Sep 24, 2018	83.60	83.80	82.85	83.40
1845	NYSE	ITGR	Fri, Sep 21, 2018	84.10	84.20	82.70	83.80
1844	NYSE	ITGR	Thu, Sep 20, 2018	81.75	84.00	81.15	83.70
1843	NYSE	ITGR	Wed, Sep 19, 2018	81.55	81.80	80.70	81.10
1842	NYSE	ITGR	Tue, Sep 18, 2018	79.80	81.95	79.31	81.60
1841	NYSE	ITGR	Mon, Sep 17, 2018	82.60	82.60	79.15	79.75
1840	NYSE	ITGR	Fri, Sep 14, 2018	82.20	82.75	81.85	82.55
1839	NYSE	ITGR	Thu, Sep 13, 2018	81.25	82.40	81.20	82.05
1838	NYSE	ITGR	Wed, Sep 12, 2018	80.80	81.45	80.80	80.85
1837	NYSE	ITGR	Tue, Sep 11, 2018	80.75	81.20	80.11	80.55
1836	NYSE	ITGR	Mon, Sep 10, 2018	81.35	82.10	80.90	80.95
1835	NYSE	ITGR	Fri, Sep 7, 2018	80.95	82.25	80.45	81.00
1834	NYSE	ITGR	Thu, Sep 6, 2018	80.55	81.45	80.30	80.95
1833	NYSE	ITGR	Wed, Sep 5, 2018	80.35	80.65	79.35	80.55
1832	NYSE	ITGR	Tue, Sep 4, 2018	79.90	80.60	78.70	80.25
1831	NYSE	ITGR	Fri, Aug 31, 2018	78.80	80.53	78.80	79.90
1830	NYSE	ITGR	Thu, Aug 30, 2018	78.00	79.10	77.60	79.00
1829	NYSE	ITGR	Wed, Aug 29, 2018	77.70	78.55	77.35	78.05
1828	NYSE	ITGR	Tue, Aug 28, 2018	77.95	78.45	77.30	77.70
1827	NYSE	ITGR	Mon, Aug 27, 2018	77.50	77.75	77.00	77.55
1826	NYSE	ITGR	Fri, Aug 24, 2018	77.20	77.35	76.85	77.00
1825	NYSE	ITGR	Thu, Aug 23, 2018	76.30	77.60	76.30	77.00
1824	NYSE	ITGR	Wed, Aug 22, 2018	73.15	76.65	73.15	76.30
1823	NYSE	ITGR	Tue, Aug 21, 2018	72.15	73.60	72.15	73.40
1822	NYSE	ITGR	Mon, Aug 20, 2018	71.60	72.45	71.60	72.15
1821	NYSE	ITGR	Fri, Aug 17, 2018	70.60	71.68	70.45	71.45
1820	NYSE	ITGR	Thu, Aug 16, 2018	68.80	71.15	68.40	70.80
1819	NYSE	ITGR	Wed, Aug 15, 2018	69.25	69.54	67.85	68.75
1818	NYSE	ITGR	Tue, Aug 14, 2018	70.20	70.45	69.40	69.60
1817	NYSE	ITGR	Mon, Aug 13, 2018	69.70	71.25	69.21	70.10
1816	NYSE	ITGR	Fri, Aug 10, 2018	70.45	71.10	70.20	70.70
1815	NYSE	ITGR	Thu, Aug 9, 2018	71.25	71.48	70.63	70.90
1814	NYSE	ITGR	Wed, Aug 8, 2018	71.65	72.10	71.20	71.30
1813	NYSE	ITGR	Tue, Aug 7, 2018	72.00	72.35	71.60	71.75
1812	NYSE	ITGR	Mon, Aug 6, 2018	70.65	72.50	70.48	71.90
1811	NYSE	ITGR	Fri, Aug 3, 2018	72.75	72.75	70.05	70.75
1810	NYSE	ITGR	Thu, Aug 2, 2018	73.55	76.85	69.60	72.85
1809	NYSE	ITGR	Wed, Aug 1, 2018	71.55	72.25	70.95	71.40
1808	NYSE	ITGR	Tue, Jul 31, 2018	71.00	71.95	70.65	71.45
1807	NYSE	ITGR	Mon, Jul 30, 2018	72.05	72.40	70.80	71.25
1806	NYSE	ITGR	Fri, Jul 27, 2018	73.10	73.80	71.35	72.05
1805	NYSE	ITGR	Thu, Jul 26, 2018	72.95	74.10	72.20	73.25
1804	NYSE	ITGR	Wed, Jul 25, 2018	72.60	73.30	72.35	73.00
1803	NYSE	ITGR	Tue, Jul 24, 2018	72.85	73.14	72.00	72.55
1802	NYSE	ITGR	Mon, Jul 23, 2018	72.25	73.20	71.50	72.75
1801	NYSE	ITGR	Fri, Jul 20, 2018	72.45	73.30	72.00	72.15
1800	NYSE	ITGR	Thu, Jul 19, 2018	72.65	72.85	72.15	72.45
1799	NYSE	ITGR	Wed, Jul 18, 2018	72.85	72.85	71.80	72.45
1798	NYSE	ITGR	Tue, Jul 17, 2018	72.90	73.95	72.15	72.85
1797	NYSE	ITGR	Mon, Jul 16, 2018	73.95	73.95	72.50	72.90
1796	NYSE	ITGR	Fri, Jul 13, 2018	70.35	73.94	70.35	73.50
1795	NYSE	ITGR	Thu, Jul 12, 2018	67.25	69.35	67.25	68.35
1794	NYSE	ITGR	Wed, Jul 11, 2018	66.75	67.95	66.21	67.10
1793	NYSE	ITGR	Tue, Jul 10, 2018	66.40	67.95	66.15	67.25
1792	NYSE	ITGR	Mon, Jul 9, 2018	67.30	67.30	66.00	66.40
1791	NYSE	ITGR	Fri, Jul 6, 2018	67.25	67.50	66.60	67.10
1790	NYSE	ITGR	Thu, Jul 5, 2018	66.25	66.55	65.55	66.20
1789	NYSE	ITGR	Tue, Jul 3, 2018	66.15	66.55	65.50	65.70
1788	NYSE	ITGR	Mon, Jul 2, 2018	64.05	65.80	63.50	65.80
1787	NYSE	ITGR	Fri, Jun 29, 2018	65.30	65.50	64.35	64.65
1786	NYSE	ITGR	Thu, Jun 28, 2018	64.45	65.30	63.75	65.10
1785	NYSE	ITGR	Wed, Jun 27, 2018	65.60	65.70	64.10	64.15
1784	NYSE	ITGR	Tue, Jun 26, 2018	63.85	65.30	63.70	64.85
1783	NYSE	ITGR	Mon, Jun 25, 2018	65.15	65.35	62.80	63.75
1782	NYSE	ITGR	Fri, Jun 22, 2018	65.05	65.35	64.45	65.35
1781	NYSE	ITGR	Thu, Jun 21, 2018	65.80	65.89	64.30	64.65
1780	NYSE	ITGR	Wed, Jun 20, 2018	65.05	66.05	64.78	65.55
1779	NYSE	ITGR	Tue, Jun 19, 2018	64.35	65.20	63.60	65.15
1778	NYSE	ITGR	Mon, Jun 18, 2018	64.55	65.25	63.55	64.70
1777	NYSE	ITGR	Fri, Jun 15, 2018	64.75	65.80	64.45	64.95
1776	NYSE	ITGR	Thu, Jun 14, 2018	64.60	65.25	64.10	64.80
1775	NYSE	ITGR	Wed, Jun 13, 2018	64.70	64.93	63.70	64.55
1774	NYSE	ITGR	Tue, Jun 12, 2018	65.55	65.75	64.45	64.70
1773	NYSE	ITGR	Mon, Jun 11, 2018	65.90	66.15	65.15	65.35
1772	NYSE	ITGR	Fri, Jun 8, 2018	65.85	66.75	65.50	65.85
1771	NYSE	ITGR	Thu, Jun 7, 2018	67.55	67.91	65.60	65.80
1770	NYSE	ITGR	Wed, Jun 6, 2018	67.45	67.90	66.80	67.50
1769	NYSE	ITGR	Tue, Jun 5, 2018	66.95	67.80	66.90	67.50
1768	NYSE	ITGR	Mon, Jun 4, 2018	65.95	66.80	65.45	66.80
1767	NYSE	ITGR	Fri, Jun 1, 2018	66.35	67.00	65.73	65.95
1766	NYSE	ITGR	Thu, May 31, 2018	66.20	66.50	65.75	66.00
1765	NYSE	ITGR	Wed, May 30, 2018	66.00	66.88	65.95	66.45
1764	NYSE	ITGR	Tue, May 29, 2018	65.40	65.90	64.60	65.70
1763	NYSE	ITGR	Fri, May 25, 2018	66.00	66.20	65.35	65.95
1762	NYSE	ITGR	Thu, May 24, 2018	66.00	66.65	64.75	65.85
1761	NYSE	ITGR	Wed, May 23, 2018	65.60	66.70	65.60	66.30
1760	NYSE	ITGR	Tue, May 22, 2018	66.80	66.80	65.80	66.00
1759	NYSE	ITGR	Mon, May 21, 2018	67.20	67.53	66.60	66.90
1758	NYSE	ITGR	Fri, May 18, 2018	67.10	67.10	66.30	66.80
1757	NYSE	ITGR	Thu, May 17, 2018	66.55	67.75	66.43	66.85
1756	NYSE	ITGR	Wed, May 16, 2018	66.00	67.35	65.60	66.55
1755	NYSE	ITGR	Tue, May 15, 2018	66.30	66.35	65.40	65.55
1754	NYSE	ITGR	Mon, May 14, 2018	66.30	67.10	65.65	66.45
1753	NYSE	ITGR	Fri, May 11, 2018	65.85	66.60	65.40	66.25
1752	NYSE	ITGR	Thu, May 10, 2018	65.90	67.25	65.60	65.90
1751	NYSE	ITGR	Wed, May 9, 2018	65.50	67.00	65.00	65.85
1750	NYSE	ITGR	Tue, May 8, 2018	66.05	67.40	65.10	65.55
1749	NYSE	ITGR	Mon, May 7, 2018	63.50	66.28	62.50	65.95
1748	NYSE	ITGR	Fri, May 4, 2018	58.50	66.45	57.31	63.40
1747	NYSE	ITGR	Thu, May 3, 2018	55.75	56.23	54.25	55.50
1746	NYSE	ITGR	Wed, May 2, 2018	55.80	56.75	55.35	56.10
1745	NYSE	ITGR	Tue, May 1, 2018	54.80	56.30	54.60	55.85
1744	NYSE	ITGR	Mon, Apr 30, 2018	55.25	55.65	54.40	54.90
1743	NYSE	ITGR	Fri, Apr 27, 2018	56.05	56.35	54.95	55.20
1742	NYSE	ITGR	Thu, Apr 26, 2018	56.05	56.35	55.40	55.95
1741	NYSE	ITGR	Wed, Apr 25, 2018	54.80	55.75	54.20	55.75
1740	NYSE	ITGR	Tue, Apr 24, 2018	55.70	56.05	54.25	54.85
1739	NYSE	ITGR	Mon, Apr 23, 2018	55.65	56.15	54.90	55.50
1738	NYSE	ITGR	Fri, Apr 20, 2018	56.25	56.63	54.95	55.35
1737	NYSE	ITGR	Thu, Apr 19, 2018	56.70	57.00	55.20	56.45
1736	NYSE	ITGR	Wed, Apr 18, 2018	57.80	57.85	56.60	56.60
1735	NYSE	ITGR	Tue, Apr 17, 2018	58.15	58.15	57.10	57.55
1734	NYSE	ITGR	Mon, Apr 16, 2018	57.10	57.85	56.70	57.70
1733	NYSE	ITGR	Fri, Apr 13, 2018	57.30	57.30	56.20	56.55
1732	NYSE	ITGR	Thu, Apr 12, 2018	56.55	58.05	56.50	56.90
1731	NYSE	ITGR	Wed, Apr 11, 2018	55.90	56.35	55.70	56.25
1730	NYSE	ITGR	Tue, Apr 10, 2018	56.35	56.95	55.90	56.15
1729	NYSE	ITGR	Mon, Apr 9, 2018	55.85	56.35	55.50	55.60
1728	NYSE	ITGR	Fri, Apr 6, 2018	56.00	56.40	54.90	55.45
1727	NYSE	ITGR	Thu, Apr 5, 2018	56.50	56.60	55.75	56.25
1726	NYSE	ITGR	Wed, Apr 4, 2018	54.75	56.50	54.60	56.20
1725	NYSE	ITGR	Tue, Apr 3, 2018	55.35	55.80	54.95	55.35
1724	NYSE	ITGR	Mon, Apr 2, 2018	56.15	56.20	54.25	55.15
1723	NYSE	ITGR	Thu, Mar 29, 2018	56.15	56.85	55.70	56.55
1722	NYSE	ITGR	Wed, Mar 28, 2018	55.90	56.30	55.45	55.75
1721	NYSE	ITGR	Tue, Mar 27, 2018	56.65	57.10	55.60	55.80
1720	NYSE	ITGR	Mon, Mar 26, 2018	57.40	57.40	55.70	56.50
1719	NYSE	ITGR	Fri, Mar 23, 2018	56.95	57.45	56.40	56.45
1718	NYSE	ITGR	Thu, Mar 22, 2018	57.15	57.30	56.10	56.95
1717	NYSE	ITGR	Wed, Mar 21, 2018	57.65	58.00	57.15	57.55
1716	NYSE	ITGR	Tue, Mar 20, 2018	57.55	58.00	57.05	57.65
1715	NYSE	ITGR	Mon, Mar 19, 2018	58.05	58.54	56.50	57.40
1714	NYSE	ITGR	Fri, Mar 16, 2018	57.15	58.35	57.10	58.05
1713	NYSE	ITGR	Thu, Mar 15, 2018	57.30	58.05	56.80	57.15
1712	NYSE	ITGR	Wed, Mar 14, 2018	56.70	57.45	55.90	57.10
1711	NYSE	ITGR	Tue, Mar 13, 2018	55.90	56.65	55.30	56.20
1710	NYSE	ITGR	Mon, Mar 12, 2018	54.00	55.98	54.00	55.45
1709	NYSE	ITGR	Fri, Mar 9, 2018	53.50	54.00	53.05	53.80
1708	NYSE	ITGR	Thu, Mar 8, 2018	52.75	53.10	52.10	53.00
1707	NYSE	ITGR	Wed, Mar 7, 2018	52.15	53.20	52.15	52.65
1706	NYSE	ITGR	Tue, Mar 6, 2018	51.95	52.95	51.85	52.65
1705	NYSE	ITGR	Mon, Mar 5, 2018	51.25	52.20	51.15	51.95
1704	NYSE	ITGR	Fri, Mar 2, 2018	50.60	52.25	50.50	51.80
1703	NYSE	ITGR	Thu, Mar 1, 2018	51.10	52.00	50.30	50.95
1702	NYSE	ITGR	Wed, Feb 28, 2018	51.80	51.95	51.05	51.05
1701	NYSE	ITGR	Tue, Feb 27, 2018	51.35	52.75	51.20	51.60
1700	NYSE	ITGR	Mon, Feb 26, 2018	52.70	52.85	51.05	51.40
1699	NYSE	ITGR	Fri, Feb 23, 2018	49.85	54.90	49.85	52.55
1698	NYSE	ITGR	Thu, Feb 22, 2018	45.55	46.45	45.30	45.35
1697	NYSE	ITGR	Wed, Feb 21, 2018	43.95	45.65	43.85	45.30
1696	NYSE	ITGR	Tue, Feb 20, 2018	43.95	44.85	43.30	43.85
1695	NYSE	ITGR	Fri, Feb 16, 2018	44.35	45.05	44.00	44.25
1694	NYSE	ITGR	Thu, Feb 15, 2018	44.00	44.90	43.25	44.55
1693	NYSE	ITGR	Wed, Feb 14, 2018	43.85	44.25	43.50	43.75
1692	NYSE	ITGR	Tue, Feb 13, 2018	44.05	44.70	44.00	44.30
1691	NYSE	ITGR	Mon, Feb 12, 2018	44.35	45.05	43.75	44.60
1690	NYSE	ITGR	Fri, Feb 9, 2018	44.05	44.85	42.50	44.15
1689	NYSE	ITGR	Thu, Feb 8, 2018	45.75	46.10	43.90	43.95
1688	NYSE	ITGR	Wed, Feb 7, 2018	46.45	46.63	45.70	45.75
1687	NYSE	ITGR	Tue, Feb 6, 2018	45.65	47.00	45.10	46.65
1686	NYSE	ITGR	Mon, Feb 5, 2018	49.60	50.05	46.80	46.85
1685	NYSE	ITGR	Fri, Feb 2, 2018	51.05	51.05	49.85	50.10
1684	NYSE	ITGR	Thu, Feb 1, 2018	49.95	51.50	49.50	51.45
1683	NYSE	ITGR	Wed, Jan 31, 2018	50.75	50.75	50.00	50.15
1682	NYSE	ITGR	Tue, Jan 30, 2018	50.80	51.40	50.20	50.50
1681	NYSE	ITGR	Mon, Jan 29, 2018	50.95	52.00	50.85	51.50
1680	NYSE	ITGR	Fri, Jan 26, 2018	50.95	51.35	50.45	51.00
1679	NYSE	ITGR	Thu, Jan 25, 2018	51.20	51.60	50.30	50.60
1678	NYSE	ITGR	Wed, Jan 24, 2018	49.95	52.00	49.65	50.80
1677	NYSE	ITGR	Tue, Jan 23, 2018	49.75	49.95	49.20	49.85
1676	NYSE	ITGR	Mon, Jan 22, 2018	48.90	49.80	48.70	49.75
1675	NYSE	ITGR	Fri, Jan 19, 2018	47.85	49.05	47.80	49.05
1674	NYSE	ITGR	Thu, Jan 18, 2018	48.50	48.65	47.85	47.90
1673	NYSE	ITGR	Wed, Jan 17, 2018	48.80	48.80	47.95	48.40
1672	NYSE	ITGR	Tue, Jan 16, 2018	48.80	49.25	48.40	48.40
1671	NYSE	ITGR	Fri, Jan 12, 2018	49.20	49.65	48.40	48.55
1670	NYSE	ITGR	Thu, Jan 11, 2018	48.00	49.20	47.70	49.10
1669	NYSE	ITGR	Wed, Jan 10, 2018	47.85	48.70	47.25	47.75
1668	NYSE	ITGR	Tue, Jan 9, 2018	46.00	48.78	45.65	48.25
1667	NYSE	ITGR	Mon, Jan 8, 2018	45.60	46.35	45.35	46.00
1666	NYSE	ITGR	Fri, Jan 5, 2018	45.15	46.25	44.73	45.85
1665	NYSE	ITGR	Thu, Jan 4, 2018	45.45	45.95	44.85	44.85
1664	NYSE	ITGR	Wed, Jan 3, 2018	45.40	45.85	44.55	45.25
1663	NYSE	ITGR	Tue, Jan 2, 2018	45.60	46.55	45.15	45.40
1662	NYSE	ITGR	Fri, Dec 29, 2017	46.40	46.60	45.30	45.30
1661	NYSE	ITGR	Thu, Dec 28, 2017	45.30	46.65	45.30	46.35
1660	NYSE	ITGR	Wed, Dec 27, 2017	45.55	45.98	45.25	45.40
1659	NYSE	ITGR	Tue, Dec 26, 2017	45.85	46.13	45.45	45.60
1658	NYSE	ITGR	Fri, Dec 22, 2017	46.20	46.30	45.85	45.90
1657	NYSE	ITGR	Thu, Dec 21, 2017	46.45	46.65	46.15	46.25
1656	NYSE	ITGR	Wed, Dec 20, 2017	46.65	46.85	46.10	46.10
1655	NYSE	ITGR	Tue, Dec 19, 2017	46.80	47.55	46.35	46.50
1654	NYSE	ITGR	Mon, Dec 18, 2017	46.00	46.85	45.98	46.75
1653	NYSE	ITGR	Fri, Dec 15, 2017	45.35	46.35	45.35	45.80
1652	NYSE	ITGR	Thu, Dec 14, 2017	45.80	46.20	45.05	45.15
1651	NYSE	ITGR	Wed, Dec 13, 2017	45.60	46.85	45.60	45.80
1650	NYSE	ITGR	Tue, Dec 12, 2017	46.05	46.60	45.65	45.75
1649	NYSE	ITGR	Mon, Dec 11, 2017	45.85	47.15	45.70	45.85
1648	NYSE	ITGR	Fri, Dec 8, 2017	44.85	46.00	44.75	45.60
1647	NYSE	ITGR	Thu, Dec 7, 2017	44.70	45.30	44.10	44.65
1646	NYSE	ITGR	Wed, Dec 6, 2017	44.10	45.35	42.75	44.65
1645	NYSE	ITGR	Tue, Dec 5, 2017	46.45	46.85	46.10	46.40
1644	NYSE	ITGR	Mon, Dec 4, 2017	48.15	48.15	46.25	46.35
1643	NYSE	ITGR	Fri, Dec 1, 2017	48.35	48.35	46.10	47.70
1642	NYSE	ITGR	Thu, Nov 30, 2017	48.75	48.75	48.05	48.45
1641	NYSE	ITGR	Wed, Nov 29, 2017	49.05	49.20	47.10	48.30
1640	NYSE	ITGR	Tue, Nov 28, 2017	49.30	49.50	48.40	49.00
1639	NYSE	ITGR	Mon, Nov 27, 2017	49.60	49.80	48.90	49.10
1638	NYSE	ITGR	Fri, Nov 24, 2017	49.15	49.75	48.30	49.60
1637	NYSE	ITGR	Wed, Nov 22, 2017	48.75	49.80	48.75	49.10
1636	NYSE	ITGR	Tue, Nov 21, 2017	47.70	48.70	47.40	48.50
1635	NYSE	ITGR	Mon, Nov 20, 2017	47.65	47.80	46.80	47.45
1634	NYSE	ITGR	Fri, Nov 17, 2017	47.75	47.99	46.90	47.40
1633	NYSE	ITGR	Thu, Nov 16, 2017	46.85	48.45	46.85	48.20
1632	NYSE	ITGR	Wed, Nov 15, 2017	46.95	46.95	46.20	46.55
1631	NYSE	ITGR	Tue, Nov 14, 2017	47.00	47.65	46.50	47.25
1630	NYSE	ITGR	Mon, Nov 13, 2017	45.35	47.30	45.05	47.10
1629	NYSE	ITGR	Fri, Nov 10, 2017	46.45	46.85	45.75	45.85
1628	NYSE	ITGR	Thu, Nov 9, 2017	45.90	46.75	45.30	46.60
1627	NYSE	ITGR	Wed, Nov 8, 2017	45.65	46.55	45.10	46.40
1626	NYSE	ITGR	Tue, Nov 7, 2017	46.40	46.60	45.05	46.10
1625	NYSE	ITGR	Mon, Nov 6, 2017	46.25	47.00	46.25	46.45
1624	NYSE	ITGR	Fri, Nov 3, 2017	46.30	46.80	46.10	46.45
1623	NYSE	ITGR	Thu, Nov 2, 2017	47.85	47.85	46.25	46.65
1622	NYSE	ITGR	Wed, Nov 1, 2017	49.00	49.10	46.80	47.60
1621	NYSE	ITGR	Tue, Oct 31, 2017	47.80	48.65	47.50	48.60
1620	NYSE	ITGR	Mon, Oct 30, 2017	48.85	48.85	46.80	47.50
1619	NYSE	ITGR	Fri, Oct 27, 2017	50.10	50.70	47.65	49.35
1618	NYSE	ITGR	Thu, Oct 26, 2017	50.75	51.50	50.10	50.20
1617	NYSE	ITGR	Wed, Oct 25, 2017	51.10	51.45	49.95	50.70
1616	NYSE	ITGR	Tue, Oct 24, 2017	51.05	51.60	50.60	51.00
1615	NYSE	ITGR	Mon, Oct 23, 2017	52.95	52.95	51.00	51.10
1614	NYSE	ITGR	Fri, Oct 20, 2017	54.65	55.20	54.00	54.30
1613	NYSE	ITGR	Thu, Oct 19, 2017	53.95	54.15	53.41	54.00
1612	NYSE	ITGR	Wed, Oct 18, 2017	54.30	54.75	54.20	54.35
1611	NYSE	ITGR	Tue, Oct 17, 2017	54.35	54.43	53.75	53.90
1610	NYSE	ITGR	Mon, Oct 16, 2017	54.10	54.85	54.10	54.30
1609	NYSE	ITGR	Fri, Oct 13, 2017	54.30	54.55	53.84	54.10
1608	NYSE	ITGR	Thu, Oct 12, 2017	53.65	54.35	53.38	54.25
1607	NYSE	ITGR	Wed, Oct 11, 2017	53.00	54.00	53.00	53.65
1606	NYSE	ITGR	Tue, Oct 10, 2017	52.75	53.18	52.65	53.15
1605	NYSE	ITGR	Mon, Oct 9, 2017	53.25	53.30	52.55	52.70
1604	NYSE	ITGR	Fri, Oct 6, 2017	54.65	54.65	53.05	53.15
1603	NYSE	ITGR	Thu, Oct 5, 2017	53.35	54.20	52.85	54.15
1602	NYSE	ITGR	Wed, Oct 4, 2017	53.05	53.35	52.73	53.25
1601	NYSE	ITGR	Tue, Oct 3, 2017	52.80	52.95	51.90	52.85
1600	NYSE	ITGR	Mon, Oct 2, 2017	51.50	53.10	51.15	52.80
1599	NYSE	ITGR	Fri, Sep 29, 2017	51.30	51.55	50.90	51.15
1598	NYSE	ITGR	Thu, Sep 28, 2017	51.20	51.65	50.15	51.20
1597	NYSE	ITGR	Wed, Sep 27, 2017	50.05	51.50	49.35	51.15
1596	NYSE	ITGR	Tue, Sep 26, 2017	49.70	50.40	49.55	49.95
1595	NYSE	ITGR	Mon, Sep 25, 2017	49.70	49.85	48.21	49.45
1594	NYSE	ITGR	Fri, Sep 22, 2017	48.40	50.20	48.20	49.90
1593	NYSE	ITGR	Thu, Sep 21, 2017	48.70	48.98	48.15	48.30
1592	NYSE	ITGR	Wed, Sep 20, 2017	48.90	49.50	48.55	48.75
1591	NYSE	ITGR	Tue, Sep 19, 2017	48.55	49.05	47.80	48.85
1590	NYSE	ITGR	Mon, Sep 18, 2017	48.30	49.75	47.55	48.50
1589	NYSE	ITGR	Fri, Sep 15, 2017	46.95	47.10	46.40	46.95
1588	NYSE	ITGR	Thu, Sep 14, 2017	46.15	47.15	45.90	46.85
1587	NYSE	ITGR	Wed, Sep 13, 2017	46.80	47.25	46.05	46.25
1586	NYSE	ITGR	Tue, Sep 12, 2017	47.00	47.00	46.40	46.85
1585	NYSE	ITGR	Mon, Sep 11, 2017	46.35	47.05	46.35	46.90
1584	NYSE	ITGR	Fri, Sep 8, 2017	45.30	45.95	44.90	45.95
1583	NYSE	ITGR	Thu, Sep 7, 2017	45.40	45.40	44.85	45.25
1582	NYSE	ITGR	Wed, Sep 6, 2017	45.95	45.95	44.95	45.35
1581	NYSE	ITGR	Tue, Sep 5, 2017	45.60	46.15	44.80	45.65
1580	NYSE	ITGR	Fri, Sep 1, 2017	46.05	46.30	45.50	45.60
1579	NYSE	ITGR	Thu, Aug 31, 2017	45.50	46.18	45.50	45.95
1578	NYSE	ITGR	Wed, Aug 30, 2017	44.90	45.48	44.90	45.30
1577	NYSE	ITGR	Tue, Aug 29, 2017	45.00	45.20	44.60	44.90
1576	NYSE	ITGR	Mon, Aug 28, 2017	44.90	45.45	44.90	45.30
1575	NYSE	ITGR	Fri, Aug 25, 2017	45.05	45.30	44.15	44.85
1574	NYSE	ITGR	Thu, Aug 24, 2017	45.85	45.85	44.70	44.90
1573	NYSE	ITGR	Wed, Aug 23, 2017	45.70	46.10	45.30	45.55
1572	NYSE	ITGR	Tue, Aug 22, 2017	44.35	46.30	44.35	46.05
1571	NYSE	ITGR	Mon, Aug 21, 2017	44.60	44.60	43.85	44.20
1570	NYSE	ITGR	Fri, Aug 18, 2017	44.40	44.90	43.90	44.60
1569	NYSE	ITGR	Thu, Aug 17, 2017	44.90	45.53	44.70	44.90
1568	NYSE	ITGR	Wed, Aug 16, 2017	45.45	45.70	44.60	45.00
1567	NYSE	ITGR	Tue, Aug 15, 2017	45.60	46.20	45.30	45.35
1566	NYSE	ITGR	Mon, Aug 14, 2017	45.30	45.90	45.10	45.50
1565	NYSE	ITGR	Fri, Aug 11, 2017	43.90	45.15	42.60	44.90
1564	NYSE	ITGR	Thu, Aug 10, 2017	45.15	45.70	43.80	44.15
1563	NYSE	ITGR	Wed, Aug 9, 2017	46.30	46.55	45.40	45.40
1562	NYSE	ITGR	Tue, Aug 8, 2017	46.45	47.09	46.20	46.45
1561	NYSE	ITGR	Mon, Aug 7, 2017	46.25	46.80	46.10	46.35
1560	NYSE	ITGR	Fri, Aug 4, 2017	45.60	46.25	45.30	46.20
1559	NYSE	ITGR	Thu, Aug 3, 2017	45.30	45.90	45.20	45.45
1558	NYSE	ITGR	Wed, Aug 2, 2017	45.55	45.55	44.40	45.25
1557	NYSE	ITGR	Tue, Aug 1, 2017	46.10	46.10	44.80	45.55
1556	NYSE	ITGR	Mon, Jul 31, 2017	45.95	46.55	45.20	45.80
1555	NYSE	ITGR	Fri, Jul 28, 2017	40.75	46.90	40.01	45.85
1554	NYSE	ITGR	Thu, Jul 27, 2017	44.75	45.15	44.00	44.55
1553	NYSE	ITGR	Wed, Jul 26, 2017	44.50	44.95	44.30	44.65
1552	NYSE	ITGR	Tue, Jul 25, 2017	44.80	45.05	44.30	44.45
1551	NYSE	ITGR	Mon, Jul 24, 2017	44.50	44.90	44.20	44.60
1550	NYSE	ITGR	Fri, Jul 21, 2017	45.35	45.55	44.05	44.55
1549	NYSE	ITGR	Thu, Jul 20, 2017	44.95	45.18	44.53	45.10
1548	NYSE	ITGR	Wed, Jul 19, 2017	44.55	45.20	44.45	44.90
1547	NYSE	ITGR	Tue, Jul 18, 2017	43.50	44.60	43.25	44.45
1546	NYSE	ITGR	Mon, Jul 17, 2017	43.60	44.50	43.35	43.70
1545	NYSE	ITGR	Fri, Jul 14, 2017	43.25	43.85	43.25	43.55
1544	NYSE	ITGR	Thu, Jul 13, 2017	43.70	43.70	42.75	43.20
1543	NYSE	ITGR	Wed, Jul 12, 2017	43.40	44.30	43.40	43.65
1542	NYSE	ITGR	Tue, Jul 11, 2017	42.55	44.00	42.31	43.05
1541	NYSE	ITGR	Mon, Jul 10, 2017	43.15	43.15	42.33	42.45
1540	NYSE	ITGR	Fri, Jul 7, 2017	43.30	43.35	42.70	43.20
1539	NYSE	ITGR	Thu, Jul 6, 2017	43.50	43.55	42.95	43.15
1538	NYSE	ITGR	Wed, Jul 5, 2017	43.35	43.95	42.75	43.95
1537	NYSE	ITGR	Mon, Jul 3, 2017	43.45	43.68	43.05	43.40
1536	NYSE	ITGR	Fri, Jun 30, 2017	43.20	43.90	42.85	43.25
1535	NYSE	ITGR	Thu, Jun 29, 2017	43.95	44.25	42.20	43.15
1534	NYSE	ITGR	Wed, Jun 28, 2017	43.35	43.90	43.05	43.85
1533	NYSE	ITGR	Tue, Jun 27, 2017	42.70	43.65	42.50	43.00
1532	NYSE	ITGR	Mon, Jun 26, 2017	42.75	43.05	42.50	42.85
1531	NYSE	ITGR	Fri, Jun 23, 2017	42.65	42.80	42.28	42.60
1530	NYSE	ITGR	Thu, Jun 22, 2017	41.95	42.90	41.95	42.60
1529	NYSE	ITGR	Wed, Jun 21, 2017	42.35	42.95	41.90	41.95
1528	NYSE	ITGR	Tue, Jun 20, 2017	42.65	42.95	42.15	42.25
1527	NYSE	ITGR	Mon, Jun 19, 2017	42.30	42.90	42.15	42.65
1526	NYSE	ITGR	Fri, Jun 16, 2017	41.65	42.35	41.55	41.95
1525	NYSE	ITGR	Thu, Jun 15, 2017	41.80	42.38	41.65	42.05
1524	NYSE	ITGR	Wed, Jun 14, 2017	42.80	43.10	42.30	42.35
1523	NYSE	ITGR	Tue, Jun 13, 2017	42.75	43.00	42.33	42.80
1522	NYSE	ITGR	Mon, Jun 12, 2017	42.25	43.10	41.80	42.60
1521	NYSE	ITGR	Fri, Jun 9, 2017	41.60	42.65	41.35	42.10
1520	NYSE	ITGR	Thu, Jun 8, 2017	40.55	41.70	40.50	41.50
1519	NYSE	ITGR	Wed, Jun 7, 2017	40.30	40.72	40.03	40.60
1518	NYSE	ITGR	Tue, Jun 6, 2017	40.00	40.70	39.80	40.10
1517	NYSE	ITGR	Mon, Jun 5, 2017	41.55	41.55	40.30	40.35
1516	NYSE	ITGR	Fri, Jun 2, 2017	41.70	42.35	41.10	41.50
1515	NYSE	ITGR	Thu, Jun 1, 2017	39.75	41.68	39.60	41.60
1514	NYSE	ITGR	Wed, May 31, 2017	40.90	40.93	39.45	39.70
1513	NYSE	ITGR	Tue, May 30, 2017	40.60	40.80	40.20	40.65
1512	NYSE	ITGR	Fri, May 26, 2017	40.15	40.83	39.25	40.80
1511	NYSE	ITGR	Thu, May 25, 2017	40.25	40.40	39.90	40.05
1510	NYSE	ITGR	Wed, May 24, 2017	39.50	40.00	39.40	39.90
1509	NYSE	ITGR	Tue, May 23, 2017	39.40	39.65	39.10	39.50
1508	NYSE	ITGR	Mon, May 22, 2017	39.15	39.55	38.95	39.30
1507	NYSE	ITGR	Fri, May 19, 2017	39.05	39.55	39.00	39.20
1506	NYSE	ITGR	Thu, May 18, 2017	39.10	39.30	38.70	39.05
1505	NYSE	ITGR	Wed, May 17, 2017	39.75	40.20	38.95	39.15
1504	NYSE	ITGR	Tue, May 16, 2017	40.00	40.60	39.90	40.55
1503	NYSE	ITGR	Mon, May 15, 2017	40.15	40.75	39.75	39.95
1502	NYSE	ITGR	Fri, May 12, 2017	40.10	40.95	39.95	40.05
1501	NYSE	ITGR	Thu, May 11, 2017	38.80	40.15	38.25	40.10
1500	NYSE	ITGR	Wed, May 10, 2017	36.30	39.00	36.30	38.80
1499	NYSE	ITGR	Tue, May 9, 2017	33.90	37.93	33.90	36.55
1498	NYSE	ITGR	Mon, May 8, 2017	35.65	35.65	34.85	35.50
1497	NYSE	ITGR	Fri, May 5, 2017	35.65	36.05	35.40	35.65
1496	NYSE	ITGR	Thu, May 4, 2017	37.25	37.25	34.95	35.45
1495	NYSE	ITGR	Wed, May 3, 2017	38.05	38.30	36.90	37.05
1494	NYSE	ITGR	Tue, May 2, 2017	37.85	38.45	37.40	38.30
1493	NYSE	ITGR	Mon, May 1, 2017	36.80	37.90	36.65	37.85
1492	NYSE	ITGR	Fri, Apr 28, 2017	36.70	36.90	36.50	36.75
1491	NYSE	ITGR	Thu, Apr 27, 2017	37.05	37.15	36.50	36.80
1490	NYSE	ITGR	Wed, Apr 26, 2017	36.45	37.40	36.35	37.00
1489	NYSE	ITGR	Tue, Apr 25, 2017	36.30	36.65	36.20	36.40
1488	NYSE	ITGR	Mon, Apr 24, 2017	36.65	36.70	35.90	35.95
1487	NYSE	ITGR	Fri, Apr 21, 2017	36.15	36.25	35.60	35.85
1486	NYSE	ITGR	Thu, Apr 20, 2017	36.05	36.80	35.90	36.45
1485	NYSE	ITGR	Wed, Apr 19, 2017	37.35	37.80	34.88	36.00
1484	NYSE	ITGR	Tue, Apr 18, 2017	38.90	39.20	38.50	38.85
1483	NYSE	ITGR	Mon, Apr 17, 2017	38.40	39.10	37.95	39.05
1482	NYSE	ITGR	Thu, Apr 13, 2017	39.25	39.25	37.93	38.10
1481	NYSE	ITGR	Wed, Apr 12, 2017	40.20	40.35	38.90	39.70
1480	NYSE	ITGR	Tue, Apr 11, 2017	39.60	40.50	39.50	40.35
1479	NYSE	ITGR	Mon, Apr 10, 2017	40.10	40.80	39.45	39.80
1478	NYSE	ITGR	Fri, Apr 7, 2017	39.90	40.50	39.60	40.20
1477	NYSE	ITGR	Thu, Apr 6, 2017	39.70	40.50	39.35	40.20
1476	NYSE	ITGR	Wed, Apr 5, 2017	40.00	40.50	39.15	39.65
1475	NYSE	ITGR	Tue, Apr 4, 2017	39.70	40.15	39.35	39.60
1474	NYSE	ITGR	Mon, Apr 3, 2017	40.25	40.25	39.30	39.70
1473	NYSE	ITGR	Fri, Mar 31, 2017	40.05	41.00	39.98	40.20
1472	NYSE	ITGR	Thu, Mar 30, 2017	39.05	40.05	38.63	40.00
1471	NYSE	ITGR	Wed, Mar 29, 2017	38.85	39.50	38.70	38.95
1470	NYSE	ITGR	Tue, Mar 28, 2017	38.15	39.35	38.15	38.90
1469	NYSE	ITGR	Mon, Mar 27, 2017	39.10	39.10	36.90	38.10
1468	NYSE	ITGR	Fri, Mar 24, 2017	40.25	41.00	40.15	40.70
1467	NYSE	ITGR	Thu, Mar 23, 2017	39.45	40.55	39.20	40.15
1466	NYSE	ITGR	Wed, Mar 22, 2017	39.35	39.80	38.50	39.35
1465	NYSE	ITGR	Tue, Mar 21, 2017	41.30	41.80	39.55	39.55
1464	NYSE	ITGR	Mon, Mar 20, 2017	40.70	41.10	40.35	41.00
1463	NYSE	ITGR	Fri, Mar 17, 2017	39.95	40.95	39.45	40.80
1462	NYSE	ITGR	Thu, Mar 16, 2017	39.90	40.20	39.60	40.00
1461	NYSE	ITGR	Wed, Mar 15, 2017	38.20	39.75	38.18	39.65
1460	NYSE	ITGR	Tue, Mar 14, 2017	37.35	38.35	37.23	37.95
1459	NYSE	ITGR	Mon, Mar 13, 2017	37.25	37.90	37.10	37.75
1458	NYSE	ITGR	Fri, Mar 10, 2017	38.35	38.35	37.04	37.25
1457	NYSE	ITGR	Thu, Mar 9, 2017	37.55	38.30	36.95	38.10
1456	NYSE	ITGR	Wed, Mar 8, 2017	37.15	38.10	37.00	37.65
1455	NYSE	ITGR	Tue, Mar 7, 2017	36.70	37.30	36.70	36.95
1454	NYSE	ITGR	Mon, Mar 6, 2017	37.10	37.40	36.75	36.90
1453	NYSE	ITGR	Fri, Mar 3, 2017	38.05	38.25	36.20	37.45
1452	NYSE	ITGR	Thu, Mar 2, 2017	37.05	38.50	36.85	38.05
1451	NYSE	ITGR	Wed, Mar 1, 2017	36.85	37.75	36.48	37.00
1450	NYSE	ITGR	Tue, Feb 28, 2017	35.95	37.35	35.30	36.15
1449	NYSE	ITGR	Mon, Feb 27, 2017	36.20	37.25	35.90	36.95
1448	NYSE	ITGR	Fri, Feb 24, 2017	35.75	36.50	35.65	36.40
1447	NYSE	ITGR	Thu, Feb 23, 2017	35.80	36.30	35.40	36.20
1446	NYSE	ITGR	Wed, Feb 22, 2017	35.70	36.10	35.40	35.80
1445	NYSE	ITGR	Tue, Feb 21, 2017	35.60	36.03	35.30	35.75
1444	NYSE	ITGR	Fri, Feb 17, 2017	35.40	35.65	35.00	35.55
1443	NYSE	ITGR	Thu, Feb 16, 2017	35.35	35.60	34.90	35.45
1442	NYSE	ITGR	Wed, Feb 15, 2017	34.40	35.70	34.06	35.50
1441	NYSE	ITGR	Tue, Feb 14, 2017	34.20	34.75	34.03	34.60
1440	NYSE	ITGR	Mon, Feb 13, 2017	34.35	34.55	34.05	34.55
1439	NYSE	ITGR	Fri, Feb 10, 2017	33.50	34.40	33.33	34.10
1438	NYSE	ITGR	Thu, Feb 9, 2017	32.95	33.75	32.90	33.40
1437	NYSE	ITGR	Wed, Feb 8, 2017	33.10	33.55	32.35	32.90
1436	NYSE	ITGR	Tue, Feb 7, 2017	33.35	33.60	32.75	33.05
1435	NYSE	ITGR	Mon, Feb 6, 2017	33.00	33.35	32.50	33.25
1434	NYSE	ITGR	Fri, Feb 3, 2017	32.65	33.45	32.45	33.30
1433	NYSE	ITGR	Thu, Feb 2, 2017	33.30	33.30	31.95	32.35
1432	NYSE	ITGR	Wed, Feb 1, 2017	32.70	33.45	32.48	33.25
1431	NYSE	ITGR	Tue, Jan 31, 2017	31.05	32.40	31.00	32.40
1430	NYSE	ITGR	Mon, Jan 30, 2017	31.40	31.55	30.30	31.35
1429	NYSE	ITGR	Fri, Jan 27, 2017	31.10	31.85	31.00	31.65
1428	NYSE	ITGR	Thu, Jan 26, 2017	31.65	31.75	30.98	31.05
1427	NYSE	ITGR	Wed, Jan 25, 2017	31.10	31.90	31.10	31.75
1426	NYSE	ITGR	Tue, Jan 24, 2017	30.35	31.43	29.90	30.85
1425	NYSE	ITGR	Mon, Jan 23, 2017	30.80	31.20	30.08	30.30
1424	NYSE	ITGR	Fri, Jan 20, 2017	29.60	31.30	29.60	31.00
1423	NYSE	ITGR	Thu, Jan 19, 2017	30.05	30.30	29.40	29.60
1422	NYSE	ITGR	Wed, Jan 18, 2017	30.15	30.25	29.75	30.10
1421	NYSE	ITGR	Tue, Jan 17, 2017	30.90	31.15	30.10	30.15
1420	NYSE	ITGR	Fri, Jan 13, 2017	30.75	31.40	30.75	31.25
1419	NYSE	ITGR	Thu, Jan 12, 2017	31.35	31.35	29.95	30.55
1418	NYSE	ITGR	Wed, Jan 11, 2017	31.75	31.95	30.85	31.60
1417	NYSE	ITGR	Tue, Jan 10, 2017	30.95	31.75	30.65	31.65
1416	NYSE	ITGR	Mon, Jan 9, 2017	30.15	31.15	29.65	31.00
1415	NYSE	ITGR	Fri, Jan 6, 2017	29.35	30.38	29.00	30.30
1414	NYSE	ITGR	Thu, Jan 5, 2017	30.05	30.40	29.20	29.25
1413	NYSE	ITGR	Wed, Jan 4, 2017	29.85	30.30	29.80	30.15
1412	NYSE	ITGR	Tue, Jan 3, 2017	29.85	30.50	29.50	29.55
1411	NYSE	ITGR	Fri, Dec 30, 2016	30.00	30.25	29.35	29.45
1410	NYSE	ITGR	Thu, Dec 29, 2016	29.95	30.40	29.68	30.00
1409	NYSE	ITGR	Wed, Dec 28, 2016	30.45	30.45	29.70	29.80
1408	NYSE	ITGR	Tue, Dec 27, 2016	30.45	31.10	30.05	30.25
1407	NYSE	ITGR	Fri, Dec 23, 2016	29.80	30.75	29.58	30.50
1406	NYSE	ITGR	Thu, Dec 22, 2016	30.65	30.95	29.60	29.75
1405	NYSE	ITGR	Wed, Dec 21, 2016	30.50	30.90	30.30	30.75
1404	NYSE	ITGR	Tue, Dec 20, 2016	30.40	30.80	29.29	30.65
1403	NYSE	ITGR	Mon, Dec 19, 2016	30.45	30.85	30.10	30.30
1402	NYSE	ITGR	Fri, Dec 16, 2016	30.65	31.20	30.20	30.65
1401	NYSE	ITGR	Thu, Dec 15, 2016	29.90	30.75	29.60	30.45
1400	NYSE	ITGR	Wed, Dec 14, 2016	30.40	30.55	29.50	29.75
1399	NYSE	ITGR	Tue, Dec 13, 2016	31.00	31.35	30.30	30.45
1398	NYSE	ITGR	Mon, Dec 12, 2016	31.15	31.45	30.75	30.80
1397	NYSE	ITGR	Fri, Dec 9, 2016	30.80	31.45	30.60	31.25
1396	NYSE	ITGR	Thu, Dec 8, 2016	29.50	30.70	29.25	30.70
1395	NYSE	ITGR	Wed, Dec 7, 2016	29.20	29.58	28.70	29.40
1394	NYSE	ITGR	Tue, Dec 6, 2016	29.05	29.55	28.60	29.40
1393	NYSE	ITGR	Mon, Dec 5, 2016	28.25	29.08	28.25	29.05
1392	NYSE	ITGR	Fri, Dec 2, 2016	27.90	28.50	27.60	28.45
1391	NYSE	ITGR	Thu, Dec 1, 2016	28.25	28.60	27.45	27.80
1390	NYSE	ITGR	Wed, Nov 30, 2016	27.80	28.30	27.43	28.25
1389	NYSE	ITGR	Tue, Nov 29, 2016	28.05	28.25	27.53	27.60
1388	NYSE	ITGR	Mon, Nov 28, 2016	28.00	28.25	27.60	27.95
1387	NYSE	ITGR	Fri, Nov 25, 2016	28.30	28.45	27.75	28.20
1386	NYSE	ITGR	Wed, Nov 23, 2016	27.40	28.05	27.15	28.00
1385	NYSE	ITGR	Tue, Nov 22, 2016	27.40	27.40	26.50	27.30
1384	NYSE	ITGR	Mon, Nov 21, 2016	27.35	27.55	26.65	27.30
1383	NYSE	ITGR	Fri, Nov 18, 2016	26.85	27.73	26.50	27.45
1382	NYSE	ITGR	Thu, Nov 17, 2016	26.35	26.85	26.20	26.70
1381	NYSE	ITGR	Wed, Nov 16, 2016	25.70	26.25	25.35	26.15
1380	NYSE	ITGR	Tue, Nov 15, 2016	25.20	26.05	24.85	25.80
1379	NYSE	ITGR	Mon, Nov 14, 2016	25.85	26.20	24.98	25.25
1378	NYSE	ITGR	Fri, Nov 11, 2016	25.00	25.80	24.70	25.50
1377	NYSE	ITGR	Thu, Nov 10, 2016	23.95	25.15	23.75	24.90
1376	NYSE	ITGR	Wed, Nov 9, 2016	22.40	23.75	22.25	23.55
1375	NYSE	ITGR	Tue, Nov 8, 2016	22.50	23.20	22.10	22.60
1374	NYSE	ITGR	Mon, Nov 7, 2016	22.70	23.10	22.45	22.65
1373	NYSE	ITGR	Fri, Nov 4, 2016	21.05	22.55	20.90	22.20
1372	NYSE	ITGR	Thu, Nov 3, 2016	21.45	21.90	20.75	20.90
1371	NYSE	ITGR	Wed, Nov 2, 2016	21.40	21.45	21.10	21.20
1370	NYSE	ITGR	Tue, Nov 1, 2016	21.90	22.50	20.90	21.50
1369	NYSE	ITGR	Mon, Oct 31, 2016	21.35	22.20	21.20	22.05
1368	NYSE	ITGR	Fri, Oct 28, 2016	18.62	22.93	18.62	21.61
1367	NYSE	ITGR	Thu, Oct 27, 2016	18.62	18.72	18.10	18.15
1366	NYSE	ITGR	Wed, Oct 26, 2016	18.88	18.99	18.41	18.56
1365	NYSE	ITGR	Tue, Oct 25, 2016	19.19	19.38	18.92	19.03
1364	NYSE	ITGR	Mon, Oct 24, 2016	19.36	19.47	19.15	19.20
1363	NYSE	ITGR	Fri, Oct 21, 2016	19.10	19.26	18.66	19.06
1362	NYSE	ITGR	Thu, Oct 20, 2016	19.19	19.50	19.19	19.29
1361	NYSE	ITGR	Wed, Oct 19, 2016	19.48	19.51	18.89	19.28
1360	NYSE	ITGR	Tue, Oct 18, 2016	19.66	19.82	19.47	19.54
1359	NYSE	ITGR	Mon, Oct 17, 2016	19.68	19.79	19.10	19.43
1358	NYSE	ITGR	Fri, Oct 14, 2016	20.24	20.36	19.65	19.73
1357	NYSE	ITGR	Thu, Oct 13, 2016	20.10	20.40	19.81	20.20
1356	NYSE	ITGR	Wed, Oct 12, 2016	20.21	20.66	20.00	20.40
1355	NYSE	ITGR	Tue, Oct 11, 2016	21.36	21.43	20.00	20.12
1354	NYSE	ITGR	Mon, Oct 10, 2016	21.42	21.98	21.40	21.63
1353	NYSE	ITGR	Fri, Oct 7, 2016	21.50	21.50	21.05	21.24
1352	NYSE	ITGR	Thu, Oct 6, 2016	21.73	21.73	21.13	21.43
1351	NYSE	ITGR	Wed, Oct 5, 2016	21.62	22.28	21.50	21.84
1350	NYSE	ITGR	Tue, Oct 4, 2016	21.63	21.78	21.19	21.59
1349	NYSE	ITGR	Mon, Oct 3, 2016	21.51	21.65	20.97	21.55
1348	NYSE	ITGR	Fri, Sep 30, 2016	21.34	21.90	21.06	21.69
1347	NYSE	ITGR	Thu, Sep 29, 2016	21.75	21.80	21.18	21.25
1346	NYSE	ITGR	Wed, Sep 28, 2016	21.39	21.92	21.37	21.81
1345	NYSE	ITGR	Tue, Sep 27, 2016	21.68	21.73	21.29	21.41
1344	NYSE	ITGR	Mon, Sep 26, 2016	21.79	21.79	21.36	21.59
1343	NYSE	ITGR	Fri, Sep 23, 2016	21.25	22.25	21.00	21.85
1342	NYSE	ITGR	Thu, Sep 22, 2016	20.97	21.18	20.97	21.10
1341	NYSE	ITGR	Wed, Sep 21, 2016	21.24	21.33	20.71	20.91
1340	NYSE	ITGR	Tue, Sep 20, 2016	21.74	21.93	21.04	21.05
1339	NYSE	ITGR	Mon, Sep 19, 2016	21.75	22.25	21.34	21.58
1338	NYSE	ITGR	Fri, Sep 16, 2016	21.06	21.79	20.71	21.70
1337	NYSE	ITGR	Thu, Sep 15, 2016	22.77	22.83	20.62	21.05
1336	NYSE	ITGR	Wed, Sep 14, 2016	23.02	23.15	22.68	22.80
1335	NYSE	ITGR	Tue, Sep 13, 2016	23.77	23.90	22.75	23.05
1334	NYSE	ITGR	Mon, Sep 12, 2016	23.27	24.12	22.99	24.07
1333	NYSE	ITGR	Fri, Sep 9, 2016	24.86	24.86	23.44	23.47
1332	NYSE	ITGR	Thu, Sep 8, 2016	25.12	25.64	24.60	25.12
1331	NYSE	ITGR	Wed, Sep 7, 2016	24.23	25.50	24.21	25.07
1330	NYSE	ITGR	Tue, Sep 6, 2016	24.54	24.54	24.07	24.33
1329	NYSE	ITGR	Fri, Sep 2, 2016	24.13	24.50	23.89	24.49
1328	NYSE	ITGR	Thu, Sep 1, 2016	24.14	24.14	23.41	24.00
1327	NYSE	ITGR	Wed, Aug 31, 2016	24.30	24.41	23.92	24.20
1326	NYSE	ITGR	Tue, Aug 30, 2016	24.12	24.38	24.07	24.33
1325	NYSE	ITGR	Mon, Aug 29, 2016	23.45	24.27	23.45	24.19
1324	NYSE	ITGR	Fri, Aug 26, 2016	22.95	23.48	22.91	23.44
1323	NYSE	ITGR	Thu, Aug 25, 2016	23.21	23.41	22.75	23.00
1322	NYSE	ITGR	Wed, Aug 24, 2016	22.93	23.56	22.92	23.36
1321	NYSE	ITGR	Tue, Aug 23, 2016	22.61	23.13	22.52	23.00
1320	NYSE	ITGR	Mon, Aug 22, 2016	22.12	22.83	21.81	22.44
1319	NYSE	ITGR	Fri, Aug 19, 2016	22.32	22.32	22.04	22.19
1318	NYSE	ITGR	Thu, Aug 18, 2016	22.62	22.62	22.23	22.31
1317	NYSE	ITGR	Wed, Aug 17, 2016	23.63	23.63	22.62	22.67
1316	NYSE	ITGR	Tue, Aug 16, 2016	23.35	24.01	23.34	23.52
1315	NYSE	ITGR	Mon, Aug 15, 2016	23.07	23.55	23.07	23.52
1314	NYSE	ITGR	Fri, Aug 12, 2016	22.99	23.25	22.75	22.92
1313	NYSE	ITGR	Thu, Aug 11, 2016	23.26	23.39	22.91	23.14
1312	NYSE	ITGR	Wed, Aug 10, 2016	23.71	23.85	23.03	23.18
1311	NYSE	ITGR	Tue, Aug 9, 2016	23.89	24.07	23.34	23.63
1310	NYSE	ITGR	Mon, Aug 8, 2016	24.53	24.69	23.07	23.87
1309	NYSE	ITGR	Fri, Aug 5, 2016	23.33	24.76	22.95	24.45
1308	NYSE	ITGR	Thu, Aug 4, 2016	22.77	23.00	22.55	22.96
1307	NYSE	ITGR	Wed, Aug 3, 2016	22.52	23.04	22.26	22.85
1306	NYSE	ITGR	Tue, Aug 2, 2016	22.91	23.16	22.13	22.43
1305	NYSE	ITGR	Mon, Aug 1, 2016	22.33	23.80	22.11	22.91
1304	NYSE	ITGR	Fri, Jul 29, 2016	28.68	28.79	22.00	22.21
1303	NYSE	ITGR	Thu, Jul 28, 2016	31.71	32.08	31.22	31.86
1302	NYSE	ITGR	Wed, Jul 27, 2016	31.60	31.95	31.05	31.91
1301	NYSE	ITGR	Tue, Jul 26, 2016	31.14	31.85	31.14	31.65
1300	NYSE	ITGR	Mon, Jul 25, 2016	31.49	31.72	31.27	31.43
1299	NYSE	ITGR	Fri, Jul 22, 2016	31.87	31.87	31.41	31.53
1298	NYSE	ITGR	Thu, Jul 21, 2016	32.51	32.89	31.83	32.00
1297	NYSE	ITGR	Wed, Jul 20, 2016	32.19	32.81	31.91	32.67
1296	NYSE	ITGR	Tue, Jul 19, 2016	32.42	32.62	31.45	32.06
1295	NYSE	ITGR	Mon, Jul 18, 2016	32.66	33.19	32.32	32.38
1294	NYSE	ITGR	Fri, Jul 15, 2016	32.85	32.98	32.36	32.85
1293	NYSE	ITGR	Thu, Jul 14, 2016	32.25	32.73	32.01	32.55
1292	NYSE	ITGR	Wed, Jul 13, 2016	32.76	33.03	31.82	32.03
1291	NYSE	ITGR	Tue, Jul 12, 2016	32.71	33.04	32.48	32.49
1290	NYSE	ITGR	Mon, Jul 11, 2016	32.15	32.84	32.15	32.64
1289	NYSE	ITGR	Fri, Jul 8, 2016	31.67	32.25	31.41	32.16
1288	NYSE	ITGR	Thu, Jul 7, 2016	31.06	31.42	30.71	31.33
1287	NYSE	ITGR	Wed, Jul 6, 2016	30.61	30.99	30.26	30.93
1286	NYSE	ITGR	Tue, Jul 5, 2016	31.39	31.83	30.57	30.64
1285	NYSE	ITGR	Fri, Jul 1, 2016	32.75	32.80	31.77	32.00
1284	NYSE	ITGR	Thu, Jun 30, 2016	30.25	30.95	30.06	30.93
1283	NYSE	ITGR	Wed, Jun 29, 2016	29.40	30.61	29.05	30.30
1282	NYSE	ITGR	Tue, Jun 28, 2016	29.55	29.55	28.55	28.89
1281	NYSE	ITGR	Mon, Jun 27, 2016	30.26	30.44	28.89	29.10
1280	NYSE	ITGR	Fri, Jun 24, 2016	31.00	31.17	30.08	30.26
1279	NYSE	ITGR	Thu, Jun 23, 2016	31.48	32.19	31.24	31.84
1278	NYSE	ITGR	Wed, Jun 22, 2016	31.51	31.92	31.02	31.05
1277	NYSE	ITGR	Tue, Jun 21, 2016	32.27	32.27	31.26	31.57
1276	NYSE	ITGR	Mon, Jun 20, 2016	31.80	32.60	31.80	32.14
1275	NYSE	ITGR	Fri, Jun 17, 2016	31.68	31.94	31.37	31.45
1274	NYSE	ITGR	Thu, Jun 16, 2016	31.00	31.87	31.00	31.79
1273	NYSE	ITGR	Wed, Jun 15, 2016	31.31	31.70	31.00	31.05
1272	NYSE	ITGR	Tue, Jun 14, 2016	31.46	31.83	31.00	31.26
1271	NYSE	ITGR	Mon, Jun 13, 2016	32.44	32.92	31.58	31.66
1270	NYSE	ITGR	Fri, Jun 10, 2016	32.80	33.12	32.40	32.67
1269	NYSE	ITGR	Thu, Jun 9, 2016	33.41	33.67	33.11	33.14
1268	NYSE	ITGR	Wed, Jun 8, 2016	33.65	34.00	33.07	33.47
1267	NYSE	ITGR	Tue, Jun 7, 2016	33.85	34.44	33.33	33.77
1266	NYSE	ITGR	Mon, Jun 6, 2016	32.87	34.00	32.78	33.78
1265	NYSE	ITGR	Fri, Jun 3, 2016	32.91	33.36	32.71	32.89
1264	NYSE	ITGR	Thu, Jun 2, 2016	32.62	33.18	32.49	33.13
1263	NYSE	ITGR	Wed, Jun 1, 2016	31.49	32.79	31.25	32.65
1262	NYSE	ITGR	Tue, May 31, 2016	31.88	31.88	31.26	31.56
1261	NYSE	ITGR	Fri, May 27, 2016	30.39	31.95	30.28	31.72
1260	NYSE	ITGR	Thu, May 26, 2016	31.34	31.57	30.32	30.44
1259	NYSE	ITGR	Wed, May 25, 2016	31.52	32.19	30.99	31.49
1258	NYSE	ITGR	Tue, May 24, 2016	31.44	31.97	30.98	31.38
1257	NYSE	ITGR	Mon, May 23, 2016	32.21	32.52	31.05	31.17
1256	NYSE	ITGR	Fri, May 20, 2016	31.45	32.20	31.07	32.20
1255	NYSE	ITGR	Thu, May 19, 2016	30.77	31.65	30.77	31.39
1254	NYSE	ITGR	Wed, May 18, 2016	30.77	31.40	30.55	31.07
1253	NYSE	ITGR	Tue, May 17, 2016	31.03	31.81	30.64	30.94
1252	NYSE	ITGR	Mon, May 16, 2016	31.12	31.49	30.97	31.04
1251	NYSE	ITGR	Fri, May 13, 2016	31.32	32.15	30.81	31.16
1250	NYSE	ITGR	Thu, May 12, 2016	32.95	33.36	30.96	31.31
1249	NYSE	ITGR	Wed, May 11, 2016	33.01	33.70	32.81	32.94
1248	NYSE	ITGR	Tue, May 10, 2016	33.43	33.43	32.79	33.07
1247	NYSE	ITGR	Mon, May 9, 2016	32.35	33.54	32.26	33.16
1246	NYSE	ITGR	Fri, May 6, 2016	32.17	32.53	31.76	32.41
1245	NYSE	ITGR	Thu, May 5, 2016	32.40	32.71	31.86	32.22
1244	NYSE	ITGR	Wed, May 4, 2016	33.11	33.29	31.87	32.25
1243	NYSE	ITGR	Tue, May 3, 2016	33.78	34.05	33.14	33.14
1242	NYSE	ITGR	Mon, May 2, 2016	34.99	35.25	33.11	34.19
1241	NYSE	ITGR	Fri, Apr 29, 2016	34.51	36.34	33.60	34.80
1240	NYSE	ITGR	Thu, Apr 28, 2016	39.05	39.16	36.36	36.57
1239	NYSE	ITGR	Wed, Apr 27, 2016	39.24	39.45	38.43	38.83
1238	NYSE	ITGR	Tue, Apr 26, 2016	38.17	39.37	37.38	39.26
1237	NYSE	ITGR	Mon, Apr 25, 2016	38.00	38.18	36.89	38.06
1236	NYSE	ITGR	Fri, Apr 22, 2016	36.34	38.48	36.23	38.31
1235	NYSE	ITGR	Thu, Apr 21, 2016	35.91	36.45	35.54	36.33
1234	NYSE	ITGR	Wed, Apr 20, 2016	35.40	36.17	35.11	35.87
1233	NYSE	ITGR	Tue, Apr 19, 2016	35.75	36.29	35.47	35.55
1232	NYSE	ITGR	Mon, Apr 18, 2016	35.55	36.11	35.21	35.64
1231	NYSE	ITGR	Fri, Apr 15, 2016	33.77	35.65	33.66	35.64
1230	NYSE	ITGR	Thu, Apr 14, 2016	33.43	34.16	33.06	33.79
1229	NYSE	ITGR	Wed, Apr 13, 2016	32.95	33.30	32.62	33.15
1228	NYSE	ITGR	Tue, Apr 12, 2016	32.99	33.00	31.94	32.71
1227	NYSE	ITGR	Mon, Apr 11, 2016	33.31	33.38	32.78	33.01
1226	NYSE	ITGR	Fri, Apr 8, 2016	32.81	33.03	32.12	33.02
1225	NYSE	ITGR	Thu, Apr 7, 2016	33.01	33.19	32.29	32.60
1224	NYSE	ITGR	Wed, Apr 6, 2016	33.50	33.77	33.14	33.16
1223	NYSE	ITGR	Tue, Apr 5, 2016	33.97	33.97	33.97	33.43
1222	NYSE	ITGR	Mon, Apr 4, 2016	35.31	35.31	33.97	33.97
1221	NYSE	ITGR	Fri, Apr 1, 2016	35.31	35.58	34.82	34.92
1220	NYSE	ITGR	Thu, Mar 31, 2016	34.96	36.45	34.84	35.64
1219	NYSE	ITGR	Wed, Mar 30, 2016	35.28	35.71	35.04	35.07
1218	NYSE	ITGR	Tue, Mar 29, 2016	33.51	35.28	33.14	35.27
1217	NYSE	ITGR	Mon, Mar 28, 2016	34.08	34.08	33.50	33.56
1216	NYSE	ITGR	Thu, Mar 24, 2016	33.77	33.77	33.77	34.01
1215	NYSE	ITGR	Wed, Mar 23, 2016	32.99	34.03	32.61	33.77
1214	NYSE	ITGR	Tue, Mar 22, 2016	33.56	33.94	32.95	32.98
1213	NYSE	ITGR	Mon, Mar 21, 2016	33.45	34.05	33.15	33.76
1212	NYSE	ITGR	Fri, Mar 18, 2016	34.06	34.19	33.00	33.71
1211	NYSE	ITGR	Thu, Mar 17, 2016	31.57	34.25	31.17	33.96
1210	NYSE	ITGR	Wed, Mar 16, 2016	31.70	31.83	31.27	31.48
1209	NYSE	ITGR	Tue, Mar 15, 2016	34.07	34.07	34.07	31.76
1208	NYSE	ITGR	Mon, Mar 14, 2016	34.87	36.89	33.35	34.07
1207	NYSE	ITGR	Fri, Mar 11, 2016	32.96	34.25	32.79	34.20
1206	NYSE	ITGR	Thu, Mar 10, 2016	32.48	33.68	32.25	32.84
1205	NYSE	ITGR	Wed, Mar 9, 2016	31.92	31.92	31.92	32.40
1204	NYSE	ITGR	Tue, Mar 8, 2016	33.30	33.30	31.90	31.92
1203	NYSE	ITGR	Mon, Mar 7, 2016	31.37	34.15	30.92	33.42
1202	NYSE	ITGR	Fri, Mar 4, 2016	30.91	30.91	30.91	31.75
1201	NYSE	ITGR	Thu, Mar 3, 2016	28.92	28.92	28.92	30.91
1200	NYSE	ITGR	Wed, Mar 2, 2016	29.24	29.86	28.68	28.92
1199	NYSE	ITGR	Tue, Mar 1, 2016	34.47	34.47	34.47	29.19
1198	NYSE	ITGR	Mon, Feb 29, 2016	34.25	34.98	34.05	34.47
1197	NYSE	ITGR	Fri, Feb 26, 2016	34.03	34.03	34.03	34.07
1196	NYSE	ITGR	Thu, Feb 25, 2016	33.74	34.09	33.55	34.03
1195	NYSE	ITGR	Wed, Feb 24, 2016	34.00	34.31	33.56	33.65
1194	NYSE	ITGR	Tue, Feb 23, 2016	34.41	34.87	33.84	34.21
1193	NYSE	ITGR	Mon, Feb 22, 2016	34.96	35.41	34.45	34.52
1192	NYSE	ITGR	Fri, Feb 19, 2016	34.22	34.80	33.81	34.74
1191	NYSE	ITGR	Thu, Feb 18, 2016	34.29	34.86	34.09	34.29
1190	NYSE	ITGR	Wed, Feb 17, 2016	33.34	34.56	33.34	34.31
1189	NYSE	ITGR	Tue, Feb 16, 2016	31.58	33.34	31.43	33.21
1188	NYSE	ITGR	Fri, Feb 12, 2016	31.01	31.42	30.65	31.01
1187	NYSE	ITGR	Thu, Feb 11, 2016	30.82	31.22	30.42	30.61
1186	NYSE	ITGR	Wed, Feb 10, 2016	31.11	32.00	30.96	31.40
1185	NYSE	ITGR	Tue, Feb 9, 2016	31.48	31.88	30.61	30.81
1184	NYSE	ITGR	Mon, Feb 8, 2016	33.22	33.31	31.36	31.76
1183	NYSE	ITGR	Fri, Feb 5, 2016	33.66	34.40	33.25	33.36
1182	NYSE	ITGR	Thu, Feb 4, 2016	34.02	34.39	32.97	33.72
1181	NYSE	ITGR	Wed, Feb 3, 2016	33.71	34.12	32.62	34.08
1180	NYSE	ITGR	Tue, Feb 2, 2016	34.36	34.45	33.22	33.29
1179	NYSE	ITGR	Mon, Feb 1, 2016	35.01	35.90	34.64	34.65
1178	NYSE	ITGR	Fri, Jan 29, 2016	34.10	35.21	34.10	35.21
1177	NYSE	ITGR	Thu, Jan 28, 2016	35.68	35.76	33.82	33.98
1176	NYSE	ITGR	Wed, Jan 27, 2016	35.76	35.91	34.64	35.32
1175	NYSE	ITGR	Tue, Jan 26, 2016	36.54	36.59	35.56	35.92
1174	NYSE	ITGR	Mon, Jan 25, 2016	36.63	36.97	36.19	36.41
1173	NYSE	ITGR	Fri, Jan 22, 2016	37.62	37.67	36.32	36.74
1172	NYSE	ITGR	Thu, Jan 21, 2016	37.48	38.16	37.16	37.17
1171	NYSE	ITGR	Wed, Jan 20, 2016	36.61	37.90	35.59	37.41
1170	NYSE	ITGR	Tue, Jan 19, 2016	38.16	38.50	36.92	37.30
1169	NYSE	ITGR	Fri, Jan 15, 2016	37.93	38.13	37.26	37.80
1168	NYSE	ITGR	Thu, Jan 14, 2016	38.41	39.28	36.60	38.89
1167	NYSE	ITGR	Wed, Jan 13, 2016	40.17	40.43	38.30	38.32
1166	NYSE	ITGR	Tue, Jan 12, 2016	42.36	45.10	39.26	40.21
1165	NYSE	ITGR	Mon, Jan 11, 2016	46.15	46.43	45.01	45.49
1164	NYSE	ITGR	Fri, Jan 8, 2016	46.36	46.40	45.65	46.04
1163	NYSE	ITGR	Thu, Jan 7, 2016	45.83	46.57	45.60	46.07
1162	NYSE	ITGR	Wed, Jan 6, 2016	46.69	47.48	46.32	46.68
1161	NYSE	ITGR	Tue, Jan 5, 2016	47.56	47.79	47.23	47.31
1160	NYSE	ITGR	Mon, Jan 4, 2016	46.79	47.70	46.38	47.35
1159	NYSE	ITGR	Thu, Dec 31, 2015	48.86	49.80	47.83	47.88
1158	NYSE	ITGR	Wed, Dec 30, 2015	49.62	49.89	49.07	49.16
1157	NYSE	ITGR	Tue, Dec 29, 2015	49.55	49.84	48.84	49.55
1156	NYSE	ITGR	Mon, Dec 28, 2015	49.66	49.80	48.97	49.25
1155	NYSE	ITGR	Thu, Dec 24, 2015	49.84	50.28	49.42	49.83
1154	NYSE	ITGR	Wed, Dec 23, 2015	49.28	50.01	49.04	49.77
1153	NYSE	ITGR	Tue, Dec 22, 2015	48.65	49.07	45.63	49.03
1152	NYSE	ITGR	Mon, Dec 21, 2015	49.36	49.46	48.35	48.85
1151	NYSE	ITGR	Fri, Dec 18, 2015	50.13	50.81	48.94	49.01
1150	NYSE	ITGR	Thu, Dec 17, 2015	52.66	52.66	50.79	50.83
1149	NYSE	ITGR	Wed, Dec 16, 2015	51.90	52.67	51.27	52.43
1148	NYSE	ITGR	Tue, Dec 15, 2015	51.53	51.80	50.74	51.51
1147	NYSE	ITGR	Mon, Dec 14, 2015	51.98	52.19	51.07	51.32
1146	NYSE	ITGR	Fri, Dec 11, 2015	52.50	52.98	51.72	51.98
1145	NYSE	ITGR	Thu, Dec 10, 2015	53.08	53.75	52.70	53.22
1144	NYSE	ITGR	Wed, Dec 9, 2015	53.91	54.30	52.65	53.01
1143	NYSE	ITGR	Tue, Dec 8, 2015	53.07	54.14	52.76	53.56
1142	NYSE	ITGR	Mon, Dec 7, 2015	54.14	54.38	53.18	53.43
1141	NYSE	ITGR	Fri, Dec 4, 2015	53.49	54.62	53.25	54.13
1140	NYSE	ITGR	Thu, Dec 3, 2015	54.26	54.83	53.37	53.43
1139	NYSE	ITGR	Wed, Dec 2, 2015	54.97	55.24	53.85	54.02
1138	NYSE	ITGR	Tue, Dec 1, 2015	53.70	55.69	53.62	54.95
1137	NYSE	ITGR	Mon, Nov 30, 2015	52.90	53.32	52.65	52.93
1136	NYSE	ITGR	Fri, Nov 27, 2015	53.03	53.46	52.49	52.67
1135	NYSE	ITGR	Wed, Nov 25, 2015	51.94	53.16	51.94	52.93
1134	NYSE	ITGR	Tue, Nov 24, 2015	50.85	51.99	50.77	51.94
1133	NYSE	ITGR	Mon, Nov 23, 2015	49.94	51.37	49.93	51.25
1132	NYSE	ITGR	Fri, Nov 20, 2015	49.62	50.44	49.29	50.10
1131	NYSE	ITGR	Thu, Nov 19, 2015	50.10	50.16	49.10	49.28
1130	NYSE	ITGR	Wed, Nov 18, 2015	50.31	50.42	49.43	50.39
1129	NYSE	ITGR	Tue, Nov 17, 2015	50.07	50.25	49.34	50.09
1128	NYSE	ITGR	Mon, Nov 16, 2015	49.76	50.19	49.15	50.11
1127	NYSE	ITGR	Fri, Nov 13, 2015	49.11	50.41	48.64	49.38
1126	NYSE	ITGR	Thu, Nov 12, 2015	51.27	51.51	49.47	49.49
1125	NYSE	ITGR	Wed, Nov 11, 2015	51.88	51.98	51.08	51.71
1124	NYSE	ITGR	Tue, Nov 10, 2015	51.34	51.99	50.86	51.77
1123	NYSE	ITGR	Mon, Nov 9, 2015	51.56	51.69	50.61	51.44
1122	NYSE	ITGR	Fri, Nov 6, 2015	51.02	51.84	50.53	51.84
1121	NYSE	ITGR	Thu, Nov 5, 2015	50.81	51.41	50.11	51.34
1120	NYSE	ITGR	Wed, Nov 4, 2015	51.35	51.61	50.65	50.75
1119	NYSE	ITGR	Tue, Nov 3, 2015	50.32	51.26	49.81	51.15
1118	NYSE	ITGR	Mon, Nov 2, 2015	49.04	50.63	48.88	50.28
1117	NYSE	ITGR	Fri, Oct 30, 2015	46.51	49.72	46.37	48.75
1116	NYSE	ITGR	Thu, Oct 29, 2015	45.49	45.88	44.75	45.59
1115	NYSE	ITGR	Wed, Oct 28, 2015	45.14	46.62	45.02	45.82
1114	NYSE	ITGR	Tue, Oct 27, 2015	45.14	45.66	44.79	44.93
1113	NYSE	ITGR	Mon, Oct 26, 2015	45.33	45.64	44.91	45.03
1112	NYSE	ITGR	Fri, Oct 23, 2015	45.35	46.02	45.01	45.26
1111	NYSE	ITGR	Thu, Oct 22, 2015	45.96	46.32	44.69	45.01
1110	NYSE	ITGR	Wed, Oct 21, 2015	47.16	47.16	45.63	45.79
1109	NYSE	ITGR	Tue, Oct 20, 2015	47.79	47.81	46.62	46.97
1108	NYSE	ITGR	Mon, Oct 19, 2015	49.01	49.01	47.14	47.83
1107	NYSE	ITGR	Fri, Oct 16, 2015	47.61	49.95	46.81	49.83
1106	NYSE	ITGR	Thu, Oct 15, 2015	45.78	47.42	45.61	47.42
1105	NYSE	ITGR	Wed, Oct 14, 2015	46.26	47.42	45.62	45.79
1104	NYSE	ITGR	Tue, Oct 13, 2015	47.59	48.20	46.13	46.17
1103	NYSE	ITGR	Mon, Oct 12, 2015	47.79	48.26	47.62	47.90
1102	NYSE	ITGR	Fri, Oct 9, 2015	48.06	48.41	47.15	47.85
1101	NYSE	ITGR	Thu, Oct 8, 2015	48.49	48.93	47.66	48.11
1100	NYSE	ITGR	Wed, Oct 7, 2015	47.52	48.79	47.09	48.78
1099	NYSE	ITGR	Tue, Oct 6, 2015	48.80	49.27	47.01	47.51
1098	NYSE	ITGR	Mon, Oct 5, 2015	53.85	53.85	52.61	53.22
1097	NYSE	ITGR	Fri, Oct 2, 2015	50.98	53.33	50.98	53.29
1096	NYSE	ITGR	Thu, Oct 1, 2015	51.31	51.88	50.51	51.54
1095	NYSE	ITGR	Wed, Sep 30, 2015	51.03	51.70	50.29	51.46
1094	NYSE	ITGR	Tue, Sep 29, 2015	49.67	50.57	49.06	50.44
1093	NYSE	ITGR	Mon, Sep 28, 2015	51.77	51.80	49.07	49.73
1092	NYSE	ITGR	Fri, Sep 25, 2015	53.53	53.69	51.93	52.08
1091	NYSE	ITGR	Thu, Sep 24, 2015	53.32	53.61	52.46	53.24
1090	NYSE	ITGR	Wed, Sep 23, 2015	54.19	54.20	53.19	53.57
1089	NYSE	ITGR	Tue, Sep 22, 2015	55.02	55.18	53.53	53.98
1088	NYSE	ITGR	Mon, Sep 21, 2015	56.71	56.71	55.32	55.47
1087	NYSE	ITGR	Fri, Sep 18, 2015	56.08	57.05	56.08	56.26
1086	NYSE	ITGR	Thu, Sep 17, 2015	56.19	57.63	56.09	56.70
1085	NYSE	ITGR	Wed, Sep 16, 2015	55.99	56.18	55.44	56.11
1084	NYSE	ITGR	Tue, Sep 15, 2015	55.91	56.26	55.39	56.08
1083	NYSE	ITGR	Mon, Sep 14, 2015	56.00	56.27	55.06	55.62
1082	NYSE	ITGR	Fri, Sep 11, 2015	54.95	55.85	54.77	55.81
1081	NYSE	ITGR	Thu, Sep 10, 2015	54.56	55.39	54.29	55.24
1080	NYSE	ITGR	Wed, Sep 9, 2015	54.72	55.37	54.28	54.73
1079	NYSE	ITGR	Tue, Sep 8, 2015	53.83	54.40	53.26	54.36
1078	NYSE	ITGR	Fri, Sep 4, 2015	52.00	53.31	51.88	52.93
1077	NYSE	ITGR	Thu, Sep 3, 2015	52.90	53.22	52.17	52.70
1076	NYSE	ITGR	Wed, Sep 2, 2015	52.86	53.11	51.34	52.68
1075	NYSE	ITGR	Tue, Sep 1, 2015	50.71	53.03	50.71	52.21
1074	NYSE	ITGR	Mon, Aug 31, 2015	52.04	52.97	51.49	51.82
1073	NYSE	ITGR	Fri, Aug 28, 2015	52.02	53.21	51.83	52.04
1072	NYSE	ITGR	Thu, Aug 27, 2015	51.30	52.62	49.15	51.93
1071	NYSE	ITGR	Wed, Aug 26, 2015	44.96	45.65	44.34	45.50
1070	NYSE	ITGR	Tue, Aug 25, 2015	45.91	46.06	44.09	44.23
1069	NYSE	ITGR	Mon, Aug 24, 2015	44.17	45.79	43.64	44.87
1068	NYSE	ITGR	Fri, Aug 21, 2015	46.75	47.34	45.99	46.38
1067	NYSE	ITGR	Thu, Aug 20, 2015	48.21	48.39	47.53	47.57
1066	NYSE	ITGR	Wed, Aug 19, 2015	48.76	49.13	48.32	48.51
1065	NYSE	ITGR	Tue, Aug 18, 2015	48.82	49.38	48.66	49.06
1064	NYSE	ITGR	Mon, Aug 17, 2015	48.06	48.84	47.70	48.80
1063	NYSE	ITGR	Fri, Aug 14, 2015	47.56	48.26	47.53	48.18
1062	NYSE	ITGR	Thu, Aug 13, 2015	47.53	47.84	46.99	47.75
1061	NYSE	ITGR	Wed, Aug 12, 2015	47.21	47.57	46.58	47.41
1060	NYSE	ITGR	Tue, Aug 11, 2015	47.29	47.68	46.91	47.36
1059	NYSE	ITGR	Mon, Aug 10, 2015	47.01	47.75	47.00	47.64
1058	NYSE	ITGR	Fri, Aug 7, 2015	47.27	47.68	46.28	46.74
1057	NYSE	ITGR	Thu, Aug 6, 2015	48.99	49.07	47.29	47.63
1056	NYSE	ITGR	Wed, Aug 5, 2015	49.10	49.25	48.45	48.86
1055	NYSE	ITGR	Tue, Aug 4, 2015	49.06	49.41	48.70	48.78
1054	NYSE	ITGR	Mon, Aug 3, 2015	49.61	49.70	48.51	48.86
1053	NYSE	ITGR	Fri, Jul 31, 2015	49.25	50.13	48.30	49.73
1052	NYSE	ITGR	Thu, Jul 30, 2015	47.64	47.88	46.99	47.60
1051	NYSE	ITGR	Wed, Jul 29, 2015	47.67	48.08	47.20	47.83
1050	NYSE	ITGR	Tue, Jul 28, 2015	46.81	47.66	46.38	47.65
1049	NYSE	ITGR	Mon, Jul 27, 2015	47.03	47.26	46.40	46.70
1048	NYSE	ITGR	Fri, Jul 24, 2015	48.09	48.14	46.98	47.10
1047	NYSE	ITGR	Thu, Jul 23, 2015	49.69	49.69	48.20	48.27
1046	NYSE	ITGR	Wed, Jul 22, 2015	48.95	49.79	48.74	49.69
1045	NYSE	ITGR	Tue, Jul 21, 2015	48.92	49.41	48.34	48.91
1044	NYSE	ITGR	Mon, Jul 20, 2015	48.74	49.16	48.41	48.84
1043	NYSE	ITGR	Fri, Jul 17, 2015	48.66	48.88	48.14	48.78
1042	NYSE	ITGR	Thu, Jul 16, 2015	48.58	49.11	48.51	48.59
1041	NYSE	ITGR	Wed, Jul 15, 2015	48.56	48.80	48.24	48.32
1040	NYSE	ITGR	Tue, Jul 14, 2015	48.23	48.75	48.10	48.48
1039	NYSE	ITGR	Mon, Jul 13, 2015	47.88	48.37	47.54	48.15
1038	NYSE	ITGR	Fri, Jul 10, 2015	47.19	48.04	46.79	47.53
1037	NYSE	ITGR	Thu, Jul 9, 2015	47.80	47.80	46.79	46.79
1036	NYSE	ITGR	Wed, Jul 8, 2015	47.75	48.01	46.91	47.11
1035	NYSE	ITGR	Tue, Jul 7, 2015	48.40	48.83	47.25	48.17
1034	NYSE	ITGR	Mon, Jul 6, 2015	48.34	48.77	47.91	48.45
1033	NYSE	ITGR	Thu, Jul 2, 2015	49.55	49.55	48.38	48.79
1032	NYSE	ITGR	Wed, Jul 1, 2015	49.54	49.55	49.16	49.45
1031	NYSE	ITGR	Tue, Jun 30, 2015	49.18	49.22	48.67	49.18
1030	NYSE	ITGR	Mon, Jun 29, 2015	49.23	49.57	48.76	48.83
1029	NYSE	ITGR	Fri, Jun 26, 2015	49.85	50.04	49.18	49.58
1028	NYSE	ITGR	Thu, Jun 25, 2015	49.26	49.78	48.97	49.65
1027	NYSE	ITGR	Wed, Jun 24, 2015	49.69	49.80	49.04	49.37
1026	NYSE	ITGR	Tue, Jun 23, 2015	49.17	49.84	48.91	49.72
1025	NYSE	ITGR	Mon, Jun 22, 2015	49.07	49.41	48.90	49.28
1024	NYSE	ITGR	Fri, Jun 19, 2015	48.96	49.20	48.79	48.94
1023	NYSE	ITGR	Thu, Jun 18, 2015	48.60	49.32	48.53	48.92
1022	NYSE	ITGR	Wed, Jun 17, 2015	48.23	48.60	48.18	48.38
1021	NYSE	ITGR	Tue, Jun 16, 2015	47.49	48.07	47.23	48.06
1020	NYSE	ITGR	Mon, Jun 15, 2015	47.78	48.19	47.19	47.63
1019	NYSE	ITGR	Fri, Jun 12, 2015	48.14	48.37	47.66	48.13
1018	NYSE	ITGR	Thu, Jun 11, 2015	48.20	48.46	48.08	48.24
1017	NYSE	ITGR	Wed, Jun 10, 2015	47.74	48.53	47.55	48.24
1016	NYSE	ITGR	Tue, Jun 9, 2015	47.86	47.86	47.20	47.43
1015	NYSE	ITGR	Mon, Jun 8, 2015	47.98	48.30	47.91	47.95
1014	NYSE	ITGR	Fri, Jun 5, 2015	47.91	48.14	47.02	48.14
1013	NYSE	ITGR	Thu, Jun 4, 2015	48.84	48.84	47.90	47.99
1012	NYSE	ITGR	Wed, Jun 3, 2015	48.53	49.18	48.24	49.14
1011	NYSE	ITGR	Tue, Jun 2, 2015	48.19	48.48	47.52	48.45
1010	NYSE	ITGR	Mon, Jun 1, 2015	47.43	48.45	47.41	48.45
1009	NYSE	ITGR	Fri, May 29, 2015	47.30	47.66	47.00	47.41
1008	NYSE	ITGR	Thu, May 28, 2015	46.66	47.56	46.19	47.53
1007	NYSE	ITGR	Wed, May 27, 2015	46.78	47.03	46.46	46.64
1006	NYSE	ITGR	Tue, May 26, 2015	47.92	47.97	46.45	46.73
1005	NYSE	ITGR	Fri, May 22, 2015	48.49	48.68	47.85	47.98
1004	NYSE	ITGR	Thu, May 21, 2015	48.61	48.83	48.31	48.67
1003	NYSE	ITGR	Wed, May 20, 2015	48.40	48.85	48.22	48.60
1002	NYSE	ITGR	Tue, May 19, 2015	47.93	48.52	47.56	48.49
1001	NYSE	ITGR	Mon, May 18, 2015	47.38	48.29	47.15	48.03
1000	NYSE	ITGR	Fri, May 15, 2015	47.00	47.36	46.70	47.34
999	NYSE	ITGR	Thu, May 14, 2015	46.74	47.16	46.32	46.92
998	NYSE	ITGR	Wed, May 13, 2015	46.71	47.10	46.12	46.71
997	NYSE	ITGR	Tue, May 12, 2015	47.56	47.75	46.40	46.62
996	NYSE	ITGR	Mon, May 11, 2015	47.49	48.19	47.46	47.67
995	NYSE	ITGR	Fri, May 8, 2015	47.77	48.37	47.39	47.42
994	NYSE	ITGR	Thu, May 7, 2015	46.99	47.62	46.99	47.21
993	NYSE	ITGR	Wed, May 6, 2015	47.14	47.36	46.61	47.04
992	NYSE	ITGR	Tue, May 5, 2015	47.30	47.65	46.99	47.12
991	NYSE	ITGR	Mon, May 4, 2015	47.27	47.38	46.64	47.27
990	NYSE	ITGR	Fri, May 1, 2015	49.22	50.25	47.21	47.28
989	NYSE	ITGR	Thu, Apr 30, 2015	49.52	49.88	49.05	49.18
988	NYSE	ITGR	Wed, Apr 29, 2015	49.25	49.66	48.57	49.00
987	NYSE	ITGR	Tue, Apr 28, 2015	49.27	49.52	48.17	49.40
986	NYSE	ITGR	Mon, Apr 27, 2015	50.80	51.06	48.83	49.42
985	NYSE	ITGR	Fri, Apr 24, 2015	51.07	51.17	50.29	50.73
984	NYSE	ITGR	Thu, Apr 23, 2015	49.61	51.14	49.61	51.04
983	NYSE	ITGR	Wed, Apr 22, 2015	49.44	49.90	49.10	49.73
982	NYSE	ITGR	Tue, Apr 21, 2015	49.61	50.15	49.23	49.75
981	NYSE	ITGR	Mon, Apr 20, 2015	49.49	49.92	49.31	49.42
980	NYSE	ITGR	Fri, Apr 17, 2015	49.49	49.62	49.02	49.20
979	NYSE	ITGR	Thu, Apr 16, 2015	50.07	50.45	49.85	49.93
978	NYSE	ITGR	Wed, Apr 15, 2015	50.40	50.72	50.03	50.21
977	NYSE	ITGR	Tue, Apr 14, 2015	50.15	50.52	49.94	50.27
976	NYSE	ITGR	Mon, Apr 13, 2015	50.44	50.75	49.92	50.16
975	NYSE	ITGR	Fri, Apr 10, 2015	50.51	50.63	50.21	50.26
974	NYSE	ITGR	Thu, Apr 9, 2015	50.63	51.01	49.72	50.19
973	NYSE	ITGR	Wed, Apr 8, 2015	50.76	51.06	50.40	50.63
972	NYSE	ITGR	Tue, Apr 7, 2015	51.16	51.63	50.33	50.63
971	NYSE	ITGR	Mon, Apr 6, 2015	51.18	51.86	50.51	51.09
970	NYSE	ITGR	Thu, Apr 2, 2015	52.17	52.65	51.54	51.73
969	NYSE	ITGR	Wed, Apr 1, 2015	52.86	53.06	51.52	52.08
968	NYSE	ITGR	Tue, Mar 31, 2015	51.75	52.80	51.47	52.76
967	NYSE	ITGR	Mon, Mar 30, 2015	51.07	52.60	51.07	52.08
966	NYSE	ITGR	Fri, Mar 27, 2015	50.52	51.12	50.37	51.00
965	NYSE	ITGR	Thu, Mar 26, 2015	50.91	51.11	50.43	50.60
964	NYSE	ITGR	Wed, Mar 25, 2015	51.25	51.82	50.91	50.91
963	NYSE	ITGR	Tue, Mar 24, 2015	51.35	51.50	51.14	51.33
962	NYSE	ITGR	Mon, Mar 23, 2015	51.24	51.53	50.68	51.26
961	NYSE	ITGR	Fri, Mar 20, 2015	51.09	51.29	50.80	51.13
960	NYSE	ITGR	Thu, Mar 19, 2015	50.25	50.74	50.03	50.61
959	NYSE	ITGR	Wed, Mar 18, 2015	50.02	50.82	49.80	50.39
958	NYSE	ITGR	Tue, Mar 17, 2015	49.83	50.31	49.59	50.25
957	NYSE	ITGR	Mon, Mar 16, 2015	49.55	50.38	49.55	50.08
956	NYSE	ITGR	Fri, Mar 13, 2015	49.70	49.70	48.41	49.11
955	NYSE	ITGR	Thu, Mar 12, 2015	49.08	49.70	48.84	49.70
954	NYSE	ITGR	Wed, Mar 11, 2015	48.42	49.34	48.35	48.79
953	NYSE	ITGR	Tue, Mar 10, 2015	49.02	49.37	48.40	48.47
952	NYSE	ITGR	Mon, Mar 9, 2015	49.70	49.70	49.25	49.49
951	NYSE	ITGR	Fri, Mar 6, 2015	49.76	49.92	49.22	49.47
950	NYSE	ITGR	Thu, Mar 5, 2015	49.59	50.04	49.42	49.91
949	NYSE	ITGR	Wed, Mar 4, 2015	49.36	49.80	49.05	49.60
948	NYSE	ITGR	Tue, Mar 3, 2015	49.38	49.58	48.70	49.40
947	NYSE	ITGR	Mon, Mar 2, 2015	49.06	49.74	48.46	49.66
946	NYSE	ITGR	Fri, Feb 27, 2015	49.53	49.69	48.42	48.46
945	NYSE	ITGR	Thu, Feb 26, 2015	49.32	49.89	49.25	49.45
944	NYSE	ITGR	Wed, Feb 25, 2015	49.24	49.86	48.65	49.38
943	NYSE	ITGR	Tue, Feb 24, 2015	48.90	49.03	48.00	48.43
942	NYSE	ITGR	Mon, Feb 23, 2015	48.15	48.99	47.85	48.90
941	NYSE	ITGR	Fri, Feb 20, 2015	47.47	48.29	46.97	48.17
940	NYSE	ITGR	Thu, Feb 19, 2015	46.90	47.79	46.49	47.43
939	NYSE	ITGR	Wed, Feb 18, 2015	46.51	46.86	46.24	46.86
938	NYSE	ITGR	Tue, Feb 17, 2015	46.42	46.51	46.07	46.47
937	NYSE	ITGR	Fri, Feb 13, 2015	46.08	46.51	45.86	46.38
936	NYSE	ITGR	Thu, Feb 12, 2015	46.11	46.22	45.55	46.20
935	NYSE	ITGR	Wed, Feb 11, 2015	45.74	46.27	45.50	45.73
934	NYSE	ITGR	Tue, Feb 10, 2015	45.67	46.04	45.16	45.91
933	NYSE	ITGR	Mon, Feb 9, 2015	45.22	46.13	45.03	45.36
932	NYSE	ITGR	Fri, Feb 6, 2015	45.47	46.06	45.13	45.48
931	NYSE	ITGR	Thu, Feb 5, 2015	45.13	45.83	44.78	45.55
930	NYSE	ITGR	Wed, Feb 4, 2015	45.20	45.56	44.72	44.86
929	NYSE	ITGR	Tue, Feb 3, 2015	44.36	45.40	44.20	45.32
928	NYSE	ITGR	Mon, Feb 2, 2015	44.52	44.55	43.30	44.15
927	NYSE	ITGR	Fri, Jan 30, 2015	45.40	45.66	44.19	44.29
926	NYSE	ITGR	Thu, Jan 29, 2015	45.13	45.90	44.57	45.83
925	NYSE	ITGR	Wed, Jan 28, 2015	46.08	46.08	44.78	45.02
924	NYSE	ITGR	Tue, Jan 27, 2015	45.48	46.20	45.02	45.74
923	NYSE	ITGR	Mon, Jan 26, 2015	45.55	45.98	45.13	45.93
922	NYSE	ITGR	Fri, Jan 23, 2015	44.91	46.00	44.83	45.69
921	NYSE	ITGR	Thu, Jan 22, 2015	44.08	44.79	43.19	44.78
920	NYSE	ITGR	Wed, Jan 21, 2015	43.98	44.18	43.58	43.76
919	NYSE	ITGR	Tue, Jan 20, 2015	45.15	45.39	43.91	44.19
918	NYSE	ITGR	Fri, Jan 16, 2015	44.22	45.44	43.81	45.13
917	NYSE	ITGR	Thu, Jan 15, 2015	45.65	46.38	44.11	44.49
916	NYSE	ITGR	Wed, Jan 14, 2015	45.73	46.33	45.01	45.64
915	NYSE	ITGR	Tue, Jan 13, 2015	46.38	47.04	45.63	46.16
914	NYSE	ITGR	Mon, Jan 12, 2015	45.91	46.40	45.34	45.92
913	NYSE	ITGR	Fri, Jan 9, 2015	45.55	45.96	45.13	45.89
912	NYSE	ITGR	Thu, Jan 8, 2015	45.55	46.26	45.32	45.60
911	NYSE	ITGR	Wed, Jan 7, 2015	44.47	45.37	44.05	45.10
910	NYSE	ITGR	Tue, Jan 6, 2015	44.46	44.58	43.89	44.28
909	NYSE	ITGR	Mon, Jan 5, 2015	44.23	44.70	44.01	44.40
908	NYSE	ITGR	Fri, Jan 2, 2015	45.22	45.79	43.52	44.38
907	NYSE	ITGR	Wed, Dec 31, 2014	45.55	45.95	44.93	44.96
906	NYSE	ITGR	Tue, Dec 30, 2014	44.87	45.84	44.87	45.26
905	NYSE	ITGR	Mon, Dec 29, 2014	44.82	45.07	44.68	44.86
904	NYSE	ITGR	Fri, Dec 26, 2014	45.30	45.55	44.82	44.93
903	NYSE	ITGR	Wed, Dec 24, 2014	45.33	45.53	44.85	45.00
902	NYSE	ITGR	Tue, Dec 23, 2014	45.38	45.58	44.83	45.33
901	NYSE	ITGR	Mon, Dec 22, 2014	44.50	45.24	44.38	45.04
900	NYSE	ITGR	Fri, Dec 19, 2014	44.42	44.69	44.25	44.53
899	NYSE	ITGR	Thu, Dec 18, 2014	44.28	44.67	43.62	44.37
898	NYSE	ITGR	Wed, Dec 17, 2014	42.85	43.95	42.19	43.90
897	NYSE	ITGR	Tue, Dec 16, 2014	42.82	43.65	42.67	42.82
896	NYSE	ITGR	Mon, Dec 15, 2014	43.71	43.89	42.74	42.87
895	NYSE	ITGR	Fri, Dec 12, 2014	43.90	44.30	43.23	43.48
894	NYSE	ITGR	Thu, Dec 11, 2014	44.86	45.52	44.28	44.44
893	NYSE	ITGR	Wed, Dec 10, 2014	45.94	46.03	44.51	44.65
892	NYSE	ITGR	Tue, Dec 9, 2014	44.78	46.23	44.37	46.18
891	NYSE	ITGR	Mon, Dec 8, 2014	45.41	46.10	44.95	45.15
890	NYSE	ITGR	Fri, Dec 5, 2014	44.72	45.66	44.71	45.61
889	NYSE	ITGR	Thu, Dec 4, 2014	45.33	45.65	44.44	44.78
888	NYSE	ITGR	Wed, Dec 3, 2014	45.19	45.64	44.79	45.52
887	NYSE	ITGR	Tue, Dec 2, 2014	45.34	45.77	44.59	45.25
886	NYSE	ITGR	Mon, Dec 1, 2014	45.14	45.71	44.97	45.34
885	NYSE	ITGR	Fri, Nov 28, 2014	46.04	46.06	45.14	45.21
884	NYSE	ITGR	Wed, Nov 26, 2014	45.79	45.98	45.39	45.82
883	NYSE	ITGR	Tue, Nov 25, 2014	45.57	45.74	45.18	45.66
882	NYSE	ITGR	Mon, Nov 24, 2014	44.95	45.51	44.83	45.51
881	NYSE	ITGR	Fri, Nov 21, 2014	45.34	45.34	44.59	44.90
880	NYSE	ITGR	Thu, Nov 20, 2014	44.42	45.05	44.00	44.70
879	NYSE	ITGR	Wed, Nov 19, 2014	45.26	45.26	44.17	44.59
878	NYSE	ITGR	Tue, Nov 18, 2014	45.30	45.97	45.22	45.35
877	NYSE	ITGR	Mon, Nov 17, 2014	45.04	45.88	44.80	45.17
876	NYSE	ITGR	Fri, Nov 14, 2014	45.19	45.45	44.87	45.21
875	NYSE	ITGR	Thu, Nov 13, 2014	45.81	46.06	45.78	45.94
874	NYSE	ITGR	Wed, Nov 12, 2014	45.13	45.80	44.77	45.77
873	NYSE	ITGR	Tue, Nov 11, 2014	44.98	45.41	44.51	45.40
872	NYSE	ITGR	Mon, Nov 10, 2014	44.69	44.89	44.42	44.88
871	NYSE	ITGR	Fri, Nov 7, 2014	44.72	44.76	44.31	44.60
870	NYSE	ITGR	Thu, Nov 6, 2014	44.62	44.78	44.23	44.64
869	NYSE	ITGR	Wed, Nov 5, 2014	44.87	44.87	44.21	44.50
868	NYSE	ITGR	Tue, Nov 4, 2014	44.89	45.28	44.46	44.64
867	NYSE	ITGR	Mon, Nov 3, 2014	45.95	45.95	44.86	44.88
866	NYSE	ITGR	Fri, Oct 31, 2014	45.63	46.17	44.78	45.77
865	NYSE	ITGR	Thu, Oct 30, 2014	43.78	44.74	43.78	44.57
864	NYSE	ITGR	Wed, Oct 29, 2014	44.25	44.69	43.53	43.99
863	NYSE	ITGR	Tue, Oct 28, 2014	42.77	44.21	42.77	44.11
862	NYSE	ITGR	Mon, Oct 27, 2014	42.42	42.82	42.21	42.64
861	NYSE	ITGR	Fri, Oct 24, 2014	42.48	42.88	42.13	42.74
860	NYSE	ITGR	Thu, Oct 23, 2014	42.34	42.95	42.13	42.23
859	NYSE	ITGR	Wed, Oct 22, 2014	43.04	43.07	42.00	42.02
858	NYSE	ITGR	Tue, Oct 21, 2014	41.59	42.97	41.59	42.82
857	NYSE	ITGR	Mon, Oct 20, 2014	41.28	41.77	41.26	41.53
856	NYSE	ITGR	Fri, Oct 17, 2014	41.66	41.97	41.09	41.47
855	NYSE	ITGR	Thu, Oct 16, 2014	40.78	41.50	40.68	41.23
854	NYSE	ITGR	Wed, Oct 15, 2014	40.78	41.41	40.14	41.27
853	NYSE	ITGR	Tue, Oct 14, 2014	41.89	42.29	41.20	41.37
852	NYSE	ITGR	Mon, Oct 13, 2014	40.98	41.64	40.44	41.40
851	NYSE	ITGR	Fri, Oct 10, 2014	40.63	41.59	40.47	41.00
850	NYSE	ITGR	Thu, Oct 9, 2014	41.41	41.43	40.36	40.71
849	NYSE	ITGR	Wed, Oct 8, 2014	39.74	41.48	39.74	41.44
848	NYSE	ITGR	Tue, Oct 7, 2014	39.94	40.33	39.81	39.82
847	NYSE	ITGR	Mon, Oct 6, 2014	39.90	40.26	39.60	40.04
846	NYSE	ITGR	Fri, Oct 3, 2014	39.64	39.80	39.40	39.73
845	NYSE	ITGR	Thu, Oct 2, 2014	38.64	39.40	38.64	39.23
844	NYSE	ITGR	Wed, Oct 1, 2014	38.92	39.25	38.54	38.79
843	NYSE	ITGR	Tue, Sep 30, 2014	39.17	39.24	38.61	38.86
842	NYSE	ITGR	Mon, Sep 29, 2014	39.13	39.45	39.07	39.42
841	NYSE	ITGR	Fri, Sep 26, 2014	39.22	39.51	39.12	39.35
840	NYSE	ITGR	Thu, Sep 25, 2014	39.35	39.53	38.51	39.17
839	NYSE	ITGR	Wed, Sep 24, 2014	39.43	39.90	39.27	39.59
838	NYSE	ITGR	Tue, Sep 23, 2014	40.00	40.20	39.41	39.43
837	NYSE	ITGR	Mon, Sep 22, 2014	41.04	41.20	40.11	40.28
836	NYSE	ITGR	Fri, Sep 19, 2014	41.92	41.95	41.07	41.16
835	NYSE	ITGR	Thu, Sep 18, 2014	41.73	42.04	41.71	41.93
834	NYSE	ITGR	Wed, Sep 17, 2014	41.78	42.02	41.57	41.67
833	NYSE	ITGR	Tue, Sep 16, 2014	41.59	41.89	41.47	41.72
832	NYSE	ITGR	Mon, Sep 15, 2014	41.04	42.04	41.04	41.58
831	NYSE	ITGR	Fri, Sep 12, 2014	41.24	41.58	40.82	41.10
830	NYSE	ITGR	Thu, Sep 11, 2014	41.22	41.61	40.99	41.34
829	NYSE	ITGR	Wed, Sep 10, 2014	41.71	41.92	41.22	41.31
828	NYSE	ITGR	Tue, Sep 9, 2014	42.08	42.45	41.61	41.73
827	NYSE	ITGR	Mon, Sep 8, 2014	41.91	42.37	41.72	42.18
826	NYSE	ITGR	Fri, Sep 5, 2014	41.82	42.02	41.54	41.91
825	NYSE	ITGR	Thu, Sep 4, 2014	41.73	42.16	41.30	41.92
824	NYSE	ITGR	Wed, Sep 3, 2014	41.09	41.62	41.09	41.60
823	NYSE	ITGR	Tue, Sep 2, 2014	41.65	41.65	40.85	40.96
822	NYSE	ITGR	Fri, Aug 29, 2014	41.26	41.75	41.11	41.56
821	NYSE	ITGR	Thu, Aug 28, 2014	41.70	41.71	41.28	41.29
820	NYSE	ITGR	Wed, Aug 27, 2014	42.06	42.13	41.73	41.92
819	NYSE	ITGR	Tue, Aug 26, 2014	41.82	42.01	41.66	41.83
818	NYSE	ITGR	Mon, Aug 25, 2014	42.05	42.07	41.20	41.82
817	NYSE	ITGR	Fri, Aug 22, 2014	41.64	41.90	41.22	41.69
816	NYSE	ITGR	Thu, Aug 21, 2014	41.44	41.68	41.04	41.61
815	NYSE	ITGR	Wed, Aug 20, 2014	41.34	41.60	40.90	41.36
814	NYSE	ITGR	Tue, Aug 19, 2014	41.51	41.81	41.24	41.55
813	NYSE	ITGR	Mon, Aug 18, 2014	41.84	42.12	41.44	41.57
812	NYSE	ITGR	Fri, Aug 15, 2014	42.15	42.17	41.16	41.56
811	NYSE	ITGR	Thu, Aug 14, 2014	42.22	42.60	41.71	41.80
810	NYSE	ITGR	Wed, Aug 13, 2014	41.19	42.12	41.19	42.06
809	NYSE	ITGR	Tue, Aug 12, 2014	41.34	41.50	40.78	41.07
808	NYSE	ITGR	Mon, Aug 11, 2014	41.25	41.66	40.97	41.39
807	NYSE	ITGR	Fri, Aug 8, 2014	41.39	41.80	40.95	40.99
806	NYSE	ITGR	Thu, Aug 7, 2014	42.14	42.23	41.37	41.46
805	NYSE	ITGR	Wed, Aug 6, 2014	42.50	42.85	42.05	42.11
804	NYSE	ITGR	Tue, Aug 5, 2014	43.25	43.37	42.50	42.81
803	NYSE	ITGR	Mon, Aug 4, 2014	43.71	43.71	42.88	43.36
802	NYSE	ITGR	Fri, Aug 1, 2014	45.10	45.22	43.05	43.54
801	NYSE	ITGR	Thu, Jul 31, 2014	45.96	46.19	45.09	45.15
800	NYSE	ITGR	Wed, Jul 30, 2014	47.05	47.10	46.09	46.36
799	NYSE	ITGR	Tue, Jul 29, 2014	46.25	46.73	45.89	46.51
798	NYSE	ITGR	Mon, Jul 28, 2014	45.93	46.32	45.26	46.12
797	NYSE	ITGR	Fri, Jul 25, 2014	45.64	46.19	45.45	45.88
796	NYSE	ITGR	Thu, Jul 24, 2014	46.04	46.10	45.54	45.98
795	NYSE	ITGR	Wed, Jul 23, 2014	46.48	46.82	45.86	45.89
794	NYSE	ITGR	Tue, Jul 22, 2014	46.01	46.90	45.89	46.48
793	NYSE	ITGR	Mon, Jul 21, 2014	45.88	45.96	45.23	45.86
792	NYSE	ITGR	Fri, Jul 18, 2014	44.85	46.17	44.85	46.12
791	NYSE	ITGR	Thu, Jul 17, 2014	44.89	45.22	44.73	44.91
790	NYSE	ITGR	Wed, Jul 16, 2014	45.37	45.48	44.55	45.16
789	NYSE	ITGR	Tue, Jul 15, 2014	45.92	46.01	44.86	44.97
788	NYSE	ITGR	Mon, Jul 14, 2014	45.94	46.05	45.52	45.92
787	NYSE	ITGR	Fri, Jul 11, 2014	45.07	45.65	44.75	45.60
786	NYSE	ITGR	Thu, Jul 10, 2014	44.00	45.34	43.82	45.18
785	NYSE	ITGR	Wed, Jul 9, 2014	44.46	44.67	44.02	44.34
784	NYSE	ITGR	Tue, Jul 8, 2014	44.82	44.91	43.97	44.23
783	NYSE	ITGR	Mon, Jul 7, 2014	45.13	45.36	44.44	44.81
782	NYSE	ITGR	Thu, Jul 3, 2014	45.03	45.22	44.88	45.22
781	NYSE	ITGR	Wed, Jul 2, 2014	45.26	45.65	44.50	44.72
780	NYSE	ITGR	Tue, Jul 1, 2014	44.85	46.19	44.85	45.42
779	NYSE	ITGR	Mon, Jun 30, 2014	44.39	44.74	44.13	44.74
778	NYSE	ITGR	Fri, Jun 27, 2014	43.94	44.48	43.91	44.45
777	NYSE	ITGR	Thu, Jun 26, 2014	44.89	44.89	44.03	44.27
776	NYSE	ITGR	Wed, Jun 25, 2014	44.45	45.00	44.20	44.76
775	NYSE	ITGR	Tue, Jun 24, 2014	45.22	45.45	44.58	44.64
774	NYSE	ITGR	Mon, Jun 23, 2014	45.76	45.76	45.08	45.41
773	NYSE	ITGR	Fri, Jun 20, 2014	45.31	45.66	44.78	45.55
772	NYSE	ITGR	Thu, Jun 19, 2014	45.27	45.57	44.62	45.01
771	NYSE	ITGR	Wed, Jun 18, 2014	45.34	45.63	44.53	45.31
770	NYSE	ITGR	Tue, Jun 17, 2014	44.56	45.51	44.08	45.23
769	NYSE	ITGR	Mon, Jun 16, 2014	43.65	44.53	43.65	44.50
768	NYSE	ITGR	Fri, Jun 13, 2014	44.13	44.43	43.63	43.86
767	NYSE	ITGR	Thu, Jun 12, 2014	44.30	44.43	43.79	44.06
766	NYSE	ITGR	Wed, Jun 11, 2014	44.91	45.13	44.32	44.47
765	NYSE	ITGR	Tue, Jun 10, 2014	44.63	45.11	44.35	45.01
764	NYSE	ITGR	Mon, Jun 9, 2014	44.38	44.76	44.23	44.63
763	NYSE	ITGR	Fri, Jun 6, 2014	44.31	44.48	43.89	44.42
762	NYSE	ITGR	Thu, Jun 5, 2014	43.27	44.24	42.85	44.04
761	NYSE	ITGR	Wed, Jun 4, 2014	43.16	43.31	42.76	43.08
760	NYSE	ITGR	Tue, Jun 3, 2014	42.36	43.30	42.26	43.21
759	NYSE	ITGR	Mon, Jun 2, 2014	42.76	42.76	41.80	42.25
758	NYSE	ITGR	Fri, May 30, 2014	42.66	42.91	42.56	42.60
757	NYSE	ITGR	Thu, May 29, 2014	42.45	42.79	42.30	42.57
756	NYSE	ITGR	Wed, May 28, 2014	42.64	42.77	42.31	42.44
755	NYSE	ITGR	Tue, May 27, 2014	42.30	42.85	42.04	42.64
754	NYSE	ITGR	Fri, May 23, 2014	41.92	42.16	41.65	42.02
753	NYSE	ITGR	Thu, May 22, 2014	41.59	41.97	41.37	41.80
752	NYSE	ITGR	Wed, May 21, 2014	41.93	41.93	41.26	41.62
751	NYSE	ITGR	Tue, May 20, 2014	42.28	42.28	41.27	41.72
750	NYSE	ITGR	Mon, May 19, 2014	41.93	42.42	41.81	42.31
749	NYSE	ITGR	Fri, May 16, 2014	40.73	42.00	40.48	41.98
748	NYSE	ITGR	Thu, May 15, 2014	40.99	41.51	40.41	40.80
747	NYSE	ITGR	Wed, May 14, 2014	42.27	42.27	41.18	41.19
746	NYSE	ITGR	Tue, May 13, 2014	42.95	43.00	42.18	42.30
745	NYSE	ITGR	Mon, May 12, 2014	42.28	43.28	42.02	42.91
744	NYSE	ITGR	Fri, May 9, 2014	41.52	42.29	41.34	42.21
743	NYSE	ITGR	Thu, May 8, 2014	41.76	42.23	41.27	41.53
742	NYSE	ITGR	Wed, May 7, 2014	41.78	41.78	40.84	41.73
741	NYSE	ITGR	Tue, May 6, 2014	42.59	42.61	41.53	41.67
740	NYSE	ITGR	Mon, May 5, 2014	42.50	42.78	42.10	42.63
739	NYSE	ITGR	Fri, May 2, 2014	42.55	42.77	42.21	42.54
738	NYSE	ITGR	Thu, May 1, 2014	42.86	42.91	41.79	42.41
737	NYSE	ITGR	Wed, Apr 30, 2014	42.13	42.31	41.39	41.98
736	NYSE	ITGR	Tue, Apr 29, 2014	42.36	42.52	42.12	42.22
735	NYSE	ITGR	Mon, Apr 28, 2014	42.37	42.52	41.13	42.13
734	NYSE	ITGR	Fri, Apr 25, 2014	42.40	42.54	41.92	42.13
733	NYSE	ITGR	Thu, Apr 24, 2014	43.01	43.08	42.37	42.49
732	NYSE	ITGR	Wed, Apr 23, 2014	43.33	43.65	42.76	42.77
731	NYSE	ITGR	Tue, Apr 22, 2014	43.23	43.74	43.15	43.48
730	NYSE	ITGR	Mon, Apr 21, 2014	42.75	42.96	42.36	42.96
729	NYSE	ITGR	Thu, Apr 17, 2014	42.69	43.22	42.28	42.74
728	NYSE	ITGR	Wed, Apr 16, 2014	42.81	43.08	42.34	42.75
727	NYSE	ITGR	Tue, Apr 15, 2014	42.10	42.54	41.09	42.39
726	NYSE	ITGR	Mon, Apr 14, 2014	41.24	42.28	41.09	41.95
725	NYSE	ITGR	Fri, Apr 11, 2014	41.08	41.83	40.70	40.86
724	NYSE	ITGR	Thu, Apr 10, 2014	41.95	42.39	40.53	41.47
723	NYSE	ITGR	Wed, Apr 9, 2014	41.04	41.91	40.87	41.76
722	NYSE	ITGR	Tue, Apr 8, 2014	40.57	41.46	40.45	40.95
721	NYSE	ITGR	Mon, Apr 7, 2014	40.83	40.83	39.81	40.49
720	NYSE	ITGR	Fri, Apr 4, 2014	42.65	42.66	40.72	40.90
719	NYSE	ITGR	Thu, Apr 3, 2014	42.65	42.82	42.23	42.34
718	NYSE	ITGR	Wed, Apr 2, 2014	42.64	42.76	42.38	42.66
717	NYSE	ITGR	Tue, Apr 1, 2014	42.07	42.53	42.00	42.45
716	NYSE	ITGR	Mon, Mar 31, 2014	41.22	42.04	40.89	41.88
715	NYSE	ITGR	Fri, Mar 28, 2014	41.07	42.01	40.80	40.88
714	NYSE	ITGR	Thu, Mar 27, 2014	41.53	41.61	40.94	41.05
713	NYSE	ITGR	Wed, Mar 26, 2014	41.94	42.08	41.46	41.48
712	NYSE	ITGR	Tue, Mar 25, 2014	41.69	41.82	41.25	41.66
711	NYSE	ITGR	Mon, Mar 24, 2014	42.56	42.74	41.27	41.49
710	NYSE	ITGR	Fri, Mar 21, 2014	42.86	42.87	42.31	42.42
709	NYSE	ITGR	Thu, Mar 20, 2014	42.50	42.77	42.21	42.73
708	NYSE	ITGR	Wed, Mar 19, 2014	42.77	42.97	42.26	42.47
707	NYSE	ITGR	Tue, Mar 18, 2014	42.84	43.23	42.58	42.72
706	NYSE	ITGR	Mon, Mar 17, 2014	42.46	43.58	42.28	42.85
705	NYSE	ITGR	Fri, Mar 14, 2014	41.79	42.47	41.79	42.31
704	NYSE	ITGR	Thu, Mar 13, 2014	41.94	42.60	41.71	41.81
703	NYSE	ITGR	Wed, Mar 12, 2014	41.27	41.94	41.27	41.87
702	NYSE	ITGR	Tue, Mar 11, 2014	41.48	41.84	41.04	41.42
701	NYSE	ITGR	Mon, Mar 10, 2014	41.34	41.76	41.09	41.51
700	NYSE	ITGR	Fri, Mar 7, 2014	41.62	41.84	41.07	41.42
699	NYSE	ITGR	Thu, Mar 6, 2014	41.35	41.85	41.30	41.30
698	NYSE	ITGR	Wed, Mar 5, 2014	41.37	41.74	40.90	41.20
697	NYSE	ITGR	Tue, Mar 4, 2014	40.68	41.91	40.55	41.32
696	NYSE	ITGR	Mon, Mar 3, 2014	39.29	40.23	38.94	40.06
695	NYSE	ITGR	Fri, Feb 28, 2014	39.51	40.27	39.19	39.52
694	NYSE	ITGR	Thu, Feb 27, 2014	39.33	39.78	38.81	39.61
693	NYSE	ITGR	Wed, Feb 26, 2014	39.32	39.47	38.58	39.38
692	NYSE	ITGR	Tue, Feb 25, 2014	38.67	39.87	38.13	39.15
691	NYSE	ITGR	Mon, Feb 24, 2014	38.68	39.19	38.53	38.72
690	NYSE	ITGR	Fri, Feb 21, 2014	39.02	39.46	38.62	38.71
689	NYSE	ITGR	Thu, Feb 20, 2014	37.65	38.88	37.65	38.80
688	NYSE	ITGR	Wed, Feb 19, 2014	37.89	38.38	36.95	37.84
687	NYSE	ITGR	Tue, Feb 18, 2014	37.67	38.42	37.30	38.12
686	NYSE	ITGR	Fri, Feb 14, 2014	38.04	38.04	37.42	37.66
685	NYSE	ITGR	Thu, Feb 13, 2014	37.09	38.16	37.09	38.08
684	NYSE	ITGR	Wed, Feb 12, 2014	37.16	37.61	37.16	37.41
683	NYSE	ITGR	Tue, Feb 11, 2014	37.03	37.21	36.65	37.03
682	NYSE	ITGR	Mon, Feb 10, 2014	36.74	37.01	36.50	36.94
681	NYSE	ITGR	Fri, Feb 7, 2014	36.95	37.22	36.58	36.84
680	NYSE	ITGR	Thu, Feb 6, 2014	36.86	37.16	36.59	36.85
679	NYSE	ITGR	Wed, Feb 5, 2014	36.71	37.26	36.65	36.82
678	NYSE	ITGR	Tue, Feb 4, 2014	37.29	37.34	36.84	37.06
677	NYSE	ITGR	Mon, Feb 3, 2014	38.71	39.15	36.81	37.17
676	NYSE	ITGR	Fri, Jan 31, 2014	38.54	38.92	38.26	38.77
675	NYSE	ITGR	Thu, Jan 30, 2014	39.12	39.49	38.71	39.29
674	NYSE	ITGR	Wed, Jan 29, 2014	39.05	39.62	38.42	38.71
673	NYSE	ITGR	Tue, Jan 28, 2014	39.69	39.87	39.25	39.40
672	NYSE	ITGR	Mon, Jan 27, 2014	40.11	40.11	38.98	39.58
671	NYSE	ITGR	Fri, Jan 24, 2014	40.57	40.59	39.45	39.93
670	NYSE	ITGR	Thu, Jan 23, 2014	41.09	41.18	40.69	40.93
669	NYSE	ITGR	Wed, Jan 22, 2014	41.36	41.61	41.16	41.25
668	NYSE	ITGR	Tue, Jan 21, 2014	41.00	41.26	40.57	41.25
667	NYSE	ITGR	Fri, Jan 17, 2014	40.77	40.81	40.44	40.58
666	NYSE	ITGR	Thu, Jan 16, 2014	40.54	41.00	40.54	40.77
665	NYSE	ITGR	Wed, Jan 15, 2014	40.45	40.84	40.27	40.73
664	NYSE	ITGR	Tue, Jan 14, 2014	40.42	40.77	39.99	40.45
663	NYSE	ITGR	Mon, Jan 13, 2014	41.01	41.02	39.89	40.11
662	NYSE	ITGR	Fri, Jan 10, 2014	40.95	41.13	40.37	41.09
661	NYSE	ITGR	Thu, Jan 9, 2014	40.68	40.95	40.00	40.84
660	NYSE	ITGR	Wed, Jan 8, 2014	40.28	40.69	40.05	40.43
659	NYSE	ITGR	Tue, Jan 7, 2014	39.93	40.68	39.93	40.37
658	NYSE	ITGR	Mon, Jan 6, 2014	40.01	40.12	39.51	39.93
657	NYSE	ITGR	Fri, Jan 3, 2014	39.59	40.06	39.47	39.95
656	NYSE	ITGR	Thu, Jan 2, 2014	40.12	40.12	39.33	39.60
655	NYSE	ITGR	Tue, Dec 31, 2013	40.22	41.06	40.01	40.35
654	NYSE	ITGR	Mon, Dec 30, 2013	39.56	40.32	39.32	40.11
653	NYSE	ITGR	Fri, Dec 27, 2013	39.98	40.22	39.12	39.68
652	NYSE	ITGR	Thu, Dec 26, 2013	39.76	40.29	39.60	39.74
651	NYSE	ITGR	Tue, Dec 24, 2013	39.33	39.93	39.15	39.67
650	NYSE	ITGR	Mon, Dec 23, 2013	39.33	39.66	39.01	39.56
649	NYSE	ITGR	Fri, Dec 20, 2013	37.61	39.04	37.61	38.90
648	NYSE	ITGR	Thu, Dec 19, 2013	37.61	37.61	36.95	37.41
647	NYSE	ITGR	Wed, Dec 18, 2013	36.57	37.55	36.38	37.54
646	NYSE	ITGR	Tue, Dec 17, 2013	36.03	36.99	36.03	36.61
645	NYSE	ITGR	Mon, Dec 16, 2013	35.39	35.63	35.16	35.59
644	NYSE	ITGR	Fri, Dec 13, 2013	35.08	35.39	34.64	35.33
643	NYSE	ITGR	Thu, Dec 12, 2013	35.22	35.39	34.77	35.08
642	NYSE	ITGR	Wed, Dec 11, 2013	36.43	36.43	35.15	35.27
641	NYSE	ITGR	Tue, Dec 10, 2013	36.28	36.49	36.11	36.49
640	NYSE	ITGR	Mon, Dec 9, 2013	36.66	36.67	36.10	36.41
639	NYSE	ITGR	Fri, Dec 6, 2013	36.84	37.15	36.65	36.71
638	NYSE	ITGR	Thu, Dec 5, 2013	36.54	36.73	36.22	36.43
637	NYSE	ITGR	Wed, Dec 4, 2013	36.96	37.30	36.15	36.50
636	NYSE	ITGR	Tue, Dec 3, 2013	36.83	37.24	36.82	37.15
635	NYSE	ITGR	Mon, Dec 2, 2013	37.13	37.39	36.86	36.94
634	NYSE	ITGR	Fri, Nov 29, 2013	37.39	37.39	37.01	37.05
633	NYSE	ITGR	Wed, Nov 27, 2013	36.78	37.38	36.62	37.34
632	NYSE	ITGR	Tue, Nov 26, 2013	36.69	36.95	36.28	36.81
631	NYSE	ITGR	Mon, Nov 25, 2013	36.72	36.89	36.44	36.61
630	NYSE	ITGR	Fri, Nov 22, 2013	36.57	36.90	36.14	36.71
629	NYSE	ITGR	Thu, Nov 21, 2013	36.15	36.73	36.15	36.57
628	NYSE	ITGR	Wed, Nov 20, 2013	36.23	36.23	35.50	35.96
627	NYSE	ITGR	Tue, Nov 19, 2013	35.71	36.30	35.62	36.17
626	NYSE	ITGR	Mon, Nov 18, 2013	36.53	36.57	35.66	35.81
625	NYSE	ITGR	Fri, Nov 15, 2013	36.30	36.82	36.05	36.52
624	NYSE	ITGR	Thu, Nov 14, 2013	36.24	36.53	35.91	36.29
623	NYSE	ITGR	Wed, Nov 13, 2013	35.41	36.23	35.21	36.17
622	NYSE	ITGR	Tue, Nov 12, 2013	33.22	36.21	33.22	35.57
621	NYSE	ITGR	Mon, Nov 11, 2013	33.12	33.48	33.06	33.22
620	NYSE	ITGR	Fri, Nov 8, 2013	32.77	33.34	32.77	33.25
619	NYSE	ITGR	Thu, Nov 7, 2013	33.94	33.96	32.59	32.79
618	NYSE	ITGR	Wed, Nov 6, 2013	34.51	34.51	33.67	33.73
617	NYSE	ITGR	Tue, Nov 5, 2013	34.98	34.98	34.26	34.27
616	NYSE	ITGR	Mon, Nov 4, 2013	34.50	35.38	34.44	35.26
615	NYSE	ITGR	Fri, Nov 1, 2013	34.67	34.84	34.12	34.44
614	NYSE	ITGR	Thu, Oct 31, 2013	35.12	35.29	34.77	34.77
613	NYSE	ITGR	Wed, Oct 30, 2013	35.66	35.81	34.91	35.19
612	NYSE	ITGR	Tue, Oct 29, 2013	35.62	35.94	35.45	35.74
611	NYSE	ITGR	Mon, Oct 28, 2013	36.06	36.13	35.32	35.50
610	NYSE	ITGR	Fri, Oct 25, 2013	35.56	37.31	35.56	36.12
609	NYSE	ITGR	Thu, Oct 24, 2013	33.77	34.00	33.54	33.88
608	NYSE	ITGR	Wed, Oct 23, 2013	33.44	33.99	33.22	33.84
607	NYSE	ITGR	Tue, Oct 22, 2013	33.48	33.83	33.22	33.53
606	NYSE	ITGR	Mon, Oct 21, 2013	33.04	33.42	32.86	33.36
605	NYSE	ITGR	Fri, Oct 18, 2013	32.90	33.29	32.49	33.04
604	NYSE	ITGR	Thu, Oct 17, 2013	32.07	33.01	31.99	32.59
603	NYSE	ITGR	Wed, Oct 16, 2013	32.32	32.58	32.09	32.18
602	NYSE	ITGR	Tue, Oct 15, 2013	32.08	32.39	31.97	32.07
601	NYSE	ITGR	Mon, Oct 14, 2013	31.87	32.29	31.72	32.09
600	NYSE	ITGR	Fri, Oct 11, 2013	31.30	32.14	31.19	32.09
599	NYSE	ITGR	Thu, Oct 10, 2013	31.39	31.74	31.31	31.46
598	NYSE	ITGR	Wed, Oct 9, 2013	30.68	31.14	30.38	31.01
597	NYSE	ITGR	Tue, Oct 8, 2013	31.23	31.31	30.58	30.60
596	NYSE	ITGR	Mon, Oct 7, 2013	31.08	31.36	30.96	31.15
595	NYSE	ITGR	Fri, Oct 4, 2013	31.42	31.54	31.34	31.44
594	NYSE	ITGR	Thu, Oct 3, 2013	31.30	31.54	30.99	31.50
593	NYSE	ITGR	Wed, Oct 2, 2013	31.34	31.48	31.25	31.42
592	NYSE	ITGR	Tue, Oct 1, 2013	31.06	31.63	31.04	31.59
591	NYSE	ITGR	Mon, Sep 30, 2013	30.49	31.06	30.31	31.04
590	NYSE	ITGR	Fri, Sep 27, 2013	30.61	30.83	30.57	30.73
589	NYSE	ITGR	Thu, Sep 26, 2013	30.99	31.12	30.66	30.85
588	NYSE	ITGR	Wed, Sep 25, 2013	31.63	31.63	30.88	30.95
587	NYSE	ITGR	Tue, Sep 24, 2013	31.66	31.75	31.19	31.51
586	NYSE	ITGR	Mon, Sep 23, 2013	31.71	31.89	31.35	31.72
585	NYSE	ITGR	Fri, Sep 20, 2013	32.04	32.11	31.54	31.69
584	NYSE	ITGR	Thu, Sep 19, 2013	32.07	32.07	31.72	31.84
583	NYSE	ITGR	Wed, Sep 18, 2013	32.02	32.31	31.68	32.05
582	NYSE	ITGR	Tue, Sep 17, 2013	31.63	32.04	31.56	31.99
581	NYSE	ITGR	Mon, Sep 16, 2013	32.24	32.37	31.59	31.63
580	NYSE	ITGR	Fri, Sep 13, 2013	32.01	32.01	31.71	31.89
579	NYSE	ITGR	Thu, Sep 12, 2013	32.56	32.64	31.78	31.84
578	NYSE	ITGR	Wed, Sep 11, 2013	32.31	32.73	32.27	32.53
577	NYSE	ITGR	Tue, Sep 10, 2013	32.55	32.71	32.31	32.45
576	NYSE	ITGR	Mon, Sep 9, 2013	31.77	32.45	31.77	32.39
575	NYSE	ITGR	Fri, Sep 6, 2013	31.97	32.08	31.21	31.86
574	NYSE	ITGR	Thu, Sep 5, 2013	31.46	31.89	31.43	31.74
573	NYSE	ITGR	Wed, Sep 4, 2013	31.19	31.52	31.17	31.51
572	NYSE	ITGR	Tue, Sep 3, 2013	31.40	31.56	30.73	31.06
571	NYSE	ITGR	Fri, Aug 30, 2013	31.40	31.44	30.90	30.98
570	NYSE	ITGR	Thu, Aug 29, 2013	31.47	31.81	31.26	31.49
569	NYSE	ITGR	Wed, Aug 28, 2013	31.25	31.58	31.07	31.45
568	NYSE	ITGR	Tue, Aug 27, 2013	31.72	32.02	31.17	31.26
567	NYSE	ITGR	Mon, Aug 26, 2013	31.87	32.23	31.80	32.12
566	NYSE	ITGR	Fri, Aug 23, 2013	32.20	32.31	31.81	31.88
565	NYSE	ITGR	Thu, Aug 22, 2013	32.18	32.60	31.90	32.19
564	NYSE	ITGR	Wed, Aug 21, 2013	32.27	32.49	31.98	32.17
563	NYSE	ITGR	Tue, Aug 20, 2013	32.07	32.32	31.93	32.31
562	NYSE	ITGR	Mon, Aug 19, 2013	32.06	32.29	31.87	31.97
561	NYSE	ITGR	Fri, Aug 16, 2013	32.25	32.48	31.94	32.02
560	NYSE	ITGR	Thu, Aug 15, 2013	33.01	33.06	32.37	32.41
559	NYSE	ITGR	Wed, Aug 14, 2013	33.85	33.96	33.28	33.28
558	NYSE	ITGR	Tue, Aug 13, 2013	34.14	34.14	33.73	33.74
557	NYSE	ITGR	Mon, Aug 12, 2013	33.95	34.34	33.65	34.01
556	NYSE	ITGR	Fri, Aug 9, 2013	33.53	34.27	33.53	34.09
555	NYSE	ITGR	Thu, Aug 8, 2013	33.74	34.98	33.48	33.68
554	NYSE	ITGR	Wed, Aug 7, 2013	34.06	34.38	33.32	33.50
553	NYSE	ITGR	Tue, Aug 6, 2013	34.24	34.66	34.02	34.09
552	NYSE	ITGR	Mon, Aug 5, 2013	33.93	34.27	33.72	34.23
551	NYSE	ITGR	Fri, Aug 2, 2013	34.39	34.40	33.91	34.03
550	NYSE	ITGR	Thu, Aug 1, 2013	34.84	34.87	34.26	34.43
549	NYSE	ITGR	Wed, Jul 31, 2013	34.48	34.76	34.38	34.47
548	NYSE	ITGR	Tue, Jul 30, 2013	34.40	34.62	33.97	34.48
547	NYSE	ITGR	Mon, Jul 29, 2013	33.57	34.24	33.57	34.17
546	NYSE	ITGR	Fri, Jul 26, 2013	33.15	33.73	32.66	33.71
545	NYSE	ITGR	Thu, Jul 25, 2013	32.75	33.51	32.52	33.40
544	NYSE	ITGR	Wed, Jul 24, 2013	33.11	33.27	32.67	32.75
543	NYSE	ITGR	Tue, Jul 23, 2013	33.07	33.22	32.70	33.04
542	NYSE	ITGR	Mon, Jul 22, 2013	32.88	33.25	32.76	32.93
541	NYSE	ITGR	Fri, Jul 19, 2013	32.95	32.95	32.60	32.90
540	NYSE	ITGR	Thu, Jul 18, 2013	32.74	33.26	32.62	33.05
539	NYSE	ITGR	Wed, Jul 17, 2013	32.56	32.76	32.24	32.72
538	NYSE	ITGR	Tue, Jul 16, 2013	32.46	32.80	32.46	32.55
537	NYSE	ITGR	Mon, Jul 15, 2013	32.03	32.59	32.03	32.47
536	NYSE	ITGR	Fri, Jul 12, 2013	32.19	32.47	31.97	32.00
535	NYSE	ITGR	Thu, Jul 11, 2013	32.63	32.63	32.13	32.16
534	NYSE	ITGR	Wed, Jul 10, 2013	32.49	32.65	32.14	32.24
533	NYSE	ITGR	Tue, Jul 9, 2013	32.55	32.59	32.11	32.59
532	NYSE	ITGR	Mon, Jul 8, 2013	32.21	32.37	32.02	32.33
531	NYSE	ITGR	Fri, Jul 5, 2013	31.78	32.03	31.47	32.03
530	NYSE	ITGR	Wed, Jul 3, 2013	30.87	31.60	30.87	31.37
529	NYSE	ITGR	Tue, Jul 2, 2013	30.71	31.15	30.59	31.10
528	NYSE	ITGR	Mon, Jul 1, 2013	30.02	30.80	29.82	30.71
527	NYSE	ITGR	Fri, Jun 28, 2013	30.02	30.18	29.79	29.90
526	NYSE	ITGR	Thu, Jun 27, 2013	30.02	30.14	29.96	30.05
525	NYSE	ITGR	Wed, Jun 26, 2013	29.91	30.03	29.67	29.84
524	NYSE	ITGR	Tue, Jun 25, 2013	30.00	30.17	29.48	29.74
523	NYSE	ITGR	Mon, Jun 24, 2013	29.70	29.88	29.36	29.83
522	NYSE	ITGR	Fri, Jun 21, 2013	29.82	30.11	29.57	30.09
521	NYSE	ITGR	Thu, Jun 20, 2013	30.09	30.13	29.60	29.69
520	NYSE	ITGR	Wed, Jun 19, 2013	31.29	31.32	30.49	30.52
519	NYSE	ITGR	Tue, Jun 18, 2013	31.13	31.38	30.70	31.28
518	NYSE	ITGR	Mon, Jun 17, 2013	31.25	31.35	30.89	31.04
517	NYSE	ITGR	Fri, Jun 14, 2013	30.61	31.07	30.53	30.97
516	NYSE	ITGR	Thu, Jun 13, 2013	29.77	30.64	29.61	30.57
515	NYSE	ITGR	Wed, Jun 12, 2013	30.31	30.31	29.73	29.85
514	NYSE	ITGR	Tue, Jun 11, 2013	30.05	30.47	29.83	30.04
513	NYSE	ITGR	Mon, Jun 10, 2013	30.07	30.54	29.74	30.45
512	NYSE	ITGR	Fri, Jun 7, 2013	29.76	30.13	29.41	30.03
511	NYSE	ITGR	Thu, Jun 6, 2013	29.28	29.57	28.93	29.54
510	NYSE	ITGR	Wed, Jun 5, 2013	29.46	29.56	29.05	29.17
509	NYSE	ITGR	Tue, Jun 4, 2013	29.49	29.76	29.18	29.54
508	NYSE	ITGR	Mon, Jun 3, 2013	29.37	29.55	29.07	29.48
507	NYSE	ITGR	Fri, May 31, 2013	29.30	29.90	29.30	29.38
506	NYSE	ITGR	Thu, May 30, 2013	29.25	29.52	29.06	29.49
505	NYSE	ITGR	Wed, May 29, 2013	29.72	29.72	28.84	29.22
504	NYSE	ITGR	Tue, May 28, 2013	29.45	30.02	29.44	29.93
503	NYSE	ITGR	Fri, May 24, 2013	28.87	29.32	28.70	29.15
502	NYSE	ITGR	Thu, May 23, 2013	28.82	29.18	28.72	29.07
501	NYSE	ITGR	Wed, May 22, 2013	29.06	29.43	28.88	29.04
500	NYSE	ITGR	Tue, May 21, 2013	28.72	29.16	28.56	29.11
499	NYSE	ITGR	Mon, May 20, 2013	28.50	29.03	28.36	28.77
498	NYSE	ITGR	Fri, May 17, 2013	28.39	28.60	28.17	28.53
497	NYSE	ITGR	Thu, May 16, 2013	28.15	28.40	28.00	28.28
496	NYSE	ITGR	Wed, May 15, 2013	28.34	28.39	28.11	28.27
495	NYSE	ITGR	Tue, May 14, 2013	28.37	28.41	28.25	28.35
494	NYSE	ITGR	Mon, May 13, 2013	28.28	28.40	28.07	28.26
493	NYSE	ITGR	Fri, May 10, 2013	27.70	28.26	27.68	28.26
492	NYSE	ITGR	Thu, May 9, 2013	27.72	27.80	27.54	27.57
491	NYSE	ITGR	Wed, May 8, 2013	27.79	27.90	27.33	27.79
490	NYSE	ITGR	Tue, May 7, 2013	26.90	27.83	26.85	27.78
489	NYSE	ITGR	Mon, May 6, 2013	26.41	26.83	26.41	26.79
488	NYSE	ITGR	Fri, May 3, 2013	25.91	26.54	25.76	26.45
487	NYSE	ITGR	Thu, May 2, 2013	25.40	25.65	25.15	25.55
486	NYSE	ITGR	Wed, May 1, 2013	25.44	25.61	25.22	25.29
485	NYSE	ITGR	Tue, Apr 30, 2013	25.19	25.48	25.02	25.48
484	NYSE	ITGR	Mon, Apr 29, 2013	25.18	25.30	24.91	25.25
483	NYSE	ITGR	Fri, Apr 26, 2013	25.99	25.99	24.65	25.00
482	NYSE	ITGR	Thu, Apr 25, 2013	26.48	26.54	26.19	26.30
481	NYSE	ITGR	Wed, Apr 24, 2013	26.39	26.50	26.23	26.34
480	NYSE	ITGR	Tue, Apr 23, 2013	26.36	26.74	26.11	26.52
479	NYSE	ITGR	Mon, Apr 22, 2013	26.61	26.61	25.81	26.17
478	NYSE	ITGR	Fri, Apr 19, 2013	25.91	26.44	25.85	26.43
477	NYSE	ITGR	Thu, Apr 18, 2013	26.23	26.45	25.72	25.89
476	NYSE	ITGR	Wed, Apr 17, 2013	26.41	26.64	25.87	26.17
475	NYSE	ITGR	Tue, Apr 16, 2013	26.89	26.89	26.29	26.68
474	NYSE	ITGR	Mon, Apr 15, 2013	27.57	27.81	26.51	26.58
473	NYSE	ITGR	Fri, Apr 12, 2013	28.22	28.47	27.68	27.82
472	NYSE	ITGR	Thu, Apr 11, 2013	28.23	28.54	28.23	28.40
471	NYSE	ITGR	Wed, Apr 10, 2013	27.65	28.32	27.46	28.25
470	NYSE	ITGR	Tue, Apr 9, 2013	27.65	27.83	27.51	27.52
469	NYSE	ITGR	Mon, Apr 8, 2013	27.52	27.69	27.23	27.65
468	NYSE	ITGR	Fri, Apr 5, 2013	27.27	27.91	27.27	27.52
467	NYSE	ITGR	Thu, Apr 4, 2013	27.32	27.77	27.24	27.75
466	NYSE	ITGR	Wed, Apr 3, 2013	27.43	27.58	27.25	27.34
465	NYSE	ITGR	Tue, Apr 2, 2013	27.37	27.66	27.28	27.36
464	NYSE	ITGR	Mon, Apr 1, 2013	27.38	27.38	26.86	27.19
463	NYSE	ITGR	Thu, Mar 28, 2013	27.76	27.94	26.86	27.24
462	NYSE	ITGR	Wed, Mar 27, 2013	27.44	27.80	27.31	27.69
461	NYSE	ITGR	Tue, Mar 26, 2013	27.45	27.69	27.36	27.66
460	NYSE	ITGR	Mon, Mar 25, 2013	27.23	27.67	27.18	27.25
459	NYSE	ITGR	Fri, Mar 22, 2013	26.91	27.21	26.86	27.20
458	NYSE	ITGR	Thu, Mar 21, 2013	26.79	27.11	26.79	26.88
457	NYSE	ITGR	Wed, Mar 20, 2013	26.23	27.00	26.07	26.99
456	NYSE	ITGR	Tue, Mar 19, 2013	25.86	26.21	25.75	26.06
455	NYSE	ITGR	Mon, Mar 18, 2013	25.90	26.11	25.78	25.86
454	NYSE	ITGR	Fri, Mar 15, 2013	26.54	26.54	26.13	26.19
453	NYSE	ITGR	Thu, Mar 14, 2013	25.81	26.48	25.73	26.41
452	NYSE	ITGR	Wed, Mar 13, 2013	25.61	25.89	25.50	25.84
451	NYSE	ITGR	Tue, Mar 12, 2013	25.44	25.63	25.39	25.59
450	NYSE	ITGR	Mon, Mar 11, 2013	25.35	25.46	25.20	25.43
449	NYSE	ITGR	Fri, Mar 8, 2013	25.26	25.45	25.09	25.36
448	NYSE	ITGR	Thu, Mar 7, 2013	24.89	25.23	24.78	25.11
447	NYSE	ITGR	Wed, Mar 6, 2013	25.08	25.12	24.84	24.99
446	NYSE	ITGR	Tue, Mar 5, 2013	25.06	25.32	24.79	25.03
445	NYSE	ITGR	Mon, Mar 4, 2013	24.95	24.96	24.58	24.91
444	NYSE	ITGR	Fri, Mar 1, 2013	24.48	25.19	24.40	24.98
443	NYSE	ITGR	Thu, Feb 28, 2013	24.64	24.77	24.35	24.69
442	NYSE	ITGR	Wed, Feb 27, 2013	24.51	24.94	24.46	24.69
441	NYSE	ITGR	Tue, Feb 26, 2013	22.82	24.60	22.82	24.49
440	NYSE	ITGR	Mon, Feb 25, 2013	24.58	24.58	24.01	24.07
439	NYSE	ITGR	Fri, Feb 22, 2013	24.70	24.70	24.26	24.46
438	NYSE	ITGR	Thu, Feb 21, 2013	24.81	24.99	24.12	24.52
437	NYSE	ITGR	Wed, Feb 20, 2013	25.40	25.40	24.81	24.82
436	NYSE	ITGR	Tue, Feb 19, 2013	25.25	25.54	25.23	25.33
435	NYSE	ITGR	Fri, Feb 15, 2013	25.23	25.35	24.90	25.26
434	NYSE	ITGR	Thu, Feb 14, 2013	25.07	25.23	24.94	25.21
433	NYSE	ITGR	Wed, Feb 13, 2013	24.71	25.13	24.65	25.12
432	NYSE	ITGR	Tue, Feb 12, 2013	24.80	24.80	24.50	24.61
431	NYSE	ITGR	Mon, Feb 11, 2013	24.72	24.97	24.62	24.72
430	NYSE	ITGR	Fri, Feb 8, 2013	24.52	24.78	24.52	24.64
429	NYSE	ITGR	Wed, Feb 6, 2013	24.09	24.25	24.07	24.18
428	NYSE	ITGR	Mon, Feb 4, 2013	24.31	24.31	23.72	24.00
427	NYSE	ITGR	Fri, Feb 1, 2013	24.38	24.54	24.36	24.40
426	NYSE	ITGR	Thu, Jan 31, 2013	24.26	24.49	24.12	24.20
425	NYSE	ITGR	Wed, Jan 30, 2013	24.89	24.89	24.15	24.26
424	NYSE	ITGR	Tue, Jan 29, 2013	24.71	25.26	24.69	24.97
423	NYSE	ITGR	Mon, Jan 28, 2013	24.67	24.85	24.59	24.67
422	NYSE	ITGR	Fri, Jan 25, 2013	24.47	24.71	24.22	24.69
421	NYSE	ITGR	Thu, Jan 24, 2013	24.16	24.42	23.99	24.36
420	NYSE	ITGR	Wed, Jan 23, 2013	24.23	24.23	23.89	24.19
419	NYSE	ITGR	Tue, Jan 22, 2013	23.90	24.23	23.82	24.21
418	NYSE	ITGR	Fri, Jan 18, 2013	23.81	23.89	23.68	23.89
417	NYSE	ITGR	Thu, Jan 17, 2013	23.62	23.89	23.56	23.78
416	NYSE	ITGR	Wed, Jan 16, 2013	23.52	23.67	23.36	23.55
415	NYSE	ITGR	Tue, Jan 15, 2013	23.30	23.64	23.24	23.55
414	NYSE	ITGR	Mon, Jan 14, 2013	23.30	23.40	23.13	23.40
413	NYSE	ITGR	Fri, Jan 11, 2013	23.25	23.40	23.03	23.35
412	NYSE	ITGR	Thu, Jan 10, 2013	22.63	23.20	22.33	23.19
411	NYSE	ITGR	Wed, Jan 9, 2013	22.64	22.82	22.52	22.56
410	NYSE	ITGR	Tue, Jan 8, 2013	21.75	22.70	21.68	22.53
409	NYSE	ITGR	Mon, Jan 7, 2013	21.36	21.69	21.18	21.67
408	NYSE	ITGR	Fri, Jan 4, 2013	21.53	21.61	21.43	21.47
407	NYSE	ITGR	Thu, Jan 3, 2013	21.44	21.61	21.33	21.45
406	NYSE	ITGR	Wed, Jan 2, 2013	21.64	21.79	21.30	21.41
405	NYSE	ITGR	Mon, Dec 31, 2012	20.83	21.27	20.70	21.19
404	NYSE	ITGR	Fri, Dec 28, 2012	20.83	21.10	20.77	20.88
403	NYSE	ITGR	Thu, Dec 27, 2012	20.79	20.98	20.57	20.88
402	NYSE	ITGR	Wed, Dec 26, 2012	21.22	21.22	20.75	20.84
401	NYSE	ITGR	Mon, Dec 24, 2012	21.04	21.10	20.70	20.87
400	NYSE	ITGR	Fri, Dec 21, 2012	20.68	21.02	20.64	21.00
399	NYSE	ITGR	Thu, Dec 20, 2012	20.89	20.90	20.71	20.88
398	NYSE	ITGR	Wed, Dec 19, 2012	20.50	20.88	20.35	20.80
397	NYSE	ITGR	Tue, Dec 18, 2012	20.22	20.57	20.11	20.47
396	NYSE	ITGR	Mon, Dec 17, 2012	20.00	20.19	19.99	20.12
395	NYSE	ITGR	Fri, Dec 14, 2012	19.96	20.28	19.80	19.92
394	NYSE	ITGR	Thu, Dec 13, 2012	20.32	20.68	20.04	20.05
393	NYSE	ITGR	Wed, Dec 12, 2012	20.49	20.74	20.30	20.34
392	NYSE	ITGR	Tue, Dec 11, 2012	20.24	20.48	20.20	20.40
391	NYSE	ITGR	Mon, Dec 10, 2012	19.99	20.20	19.85	20.10
390	NYSE	ITGR	Fri, Dec 7, 2012	20.12	20.12	19.84	19.94
389	NYSE	ITGR	Thu, Dec 6, 2012	19.97	20.10	19.74	19.99
388	NYSE	ITGR	Wed, Dec 5, 2012	20.32	20.32	19.81	19.91
387	NYSE	ITGR	Tue, Dec 4, 2012	20.20	20.29	19.99	20.22
386	NYSE	ITGR	Mon, Dec 3, 2012	20.76	20.78	20.11	20.16
385	NYSE	ITGR	Fri, Nov 30, 2012	20.55	20.71	20.36	20.59
384	NYSE	ITGR	Thu, Nov 29, 2012	20.26	20.70	20.20	20.46
383	NYSE	ITGR	Wed, Nov 28, 2012	20.05	20.12	19.72	20.09
382	NYSE	ITGR	Tue, Nov 27, 2012	20.21	20.56	20.18	20.19
381	NYSE	ITGR	Mon, Nov 26, 2012	20.30	20.36	20.07	20.27
380	NYSE	ITGR	Fri, Nov 23, 2012	20.09	20.36	20.02	20.34
379	NYSE	ITGR	Wed, Nov 21, 2012	19.96	20.08	19.88	19.98
378	NYSE	ITGR	Tue, Nov 20, 2012	19.92	20.32	19.71	19.96
377	NYSE	ITGR	Mon, Nov 19, 2012	20.05	20.09	19.85	20.02
376	NYSE	ITGR	Fri, Nov 16, 2012	19.56	19.85	19.42	19.80
375	NYSE	ITGR	Thu, Nov 15, 2012	19.61	19.83	19.22	19.63
374	NYSE	ITGR	Wed, Nov 14, 2012	20.05	20.49	19.51	19.65
373	NYSE	ITGR	Tue, Nov 13, 2012	20.11	20.36	20.00	20.02
372	NYSE	ITGR	Mon, Nov 12, 2012	20.33	20.36	19.95	20.17
371	NYSE	ITGR	Fri, Nov 9, 2012	20.30	20.56	20.24	20.25
370	NYSE	ITGR	Thu, Nov 8, 2012	20.64	20.66	20.34	20.43
369	NYSE	ITGR	Wed, Nov 7, 2012	20.68	20.94	20.61	20.70
368	NYSE	ITGR	Tue, Nov 6, 2012	20.89	21.30	20.66	20.94
367	NYSE	ITGR	Mon, Nov 5, 2012	20.47	20.84	20.47	20.79
366	NYSE	ITGR	Fri, Nov 2, 2012	20.42	20.57	20.18	20.45
365	NYSE	ITGR	Thu, Nov 1, 2012	20.03	20.52	20.03	20.42
364	NYSE	ITGR	Wed, Oct 31, 2012	20.26	20.26	19.76	20.05
363	NYSE	ITGR	Fri, Oct 26, 2012	20.40	20.79	20.12	20.19
362	NYSE	ITGR	Thu, Oct 25, 2012	20.51	20.74	20.20	20.36
361	NYSE	ITGR	Wed, Oct 24, 2012	20.43	20.54	20.25	20.30
360	NYSE	ITGR	Tue, Oct 23, 2012	20.46	20.49	20.22	20.38
359	NYSE	ITGR	Mon, Oct 22, 2012	20.54	20.73	20.43	20.67
358	NYSE	ITGR	Fri, Oct 19, 2012	21.00	21.07	20.38	20.53
357	NYSE	ITGR	Thu, Oct 18, 2012	21.44	21.58	21.07	21.11
356	NYSE	ITGR	Wed, Oct 17, 2012	21.51	21.63	21.38	21.52
355	NYSE	ITGR	Tue, Oct 16, 2012	21.59	21.61	21.39	21.54
354	NYSE	ITGR	Mon, Oct 15, 2012	21.38	21.44	21.15	21.43
353	NYSE	ITGR	Fri, Oct 12, 2012	21.66	21.71	21.36	21.41
352	NYSE	ITGR	Thu, Oct 11, 2012	21.79	21.80	21.60	21.61
351	NYSE	ITGR	Wed, Oct 10, 2012	21.68	21.68	21.39	21.60
350	NYSE	ITGR	Tue, Oct 9, 2012	22.25	22.25	21.64	21.67
349	NYSE	ITGR	Mon, Oct 8, 2012	22.37	22.51	22.27	22.27
348	NYSE	ITGR	Fri, Oct 5, 2012	22.80	23.10	22.42	22.51
347	NYSE	ITGR	Thu, Oct 4, 2012	22.56	22.80	22.39	22.77
346	NYSE	ITGR	Wed, Oct 3, 2012	22.47	22.66	22.30	22.54
345	NYSE	ITGR	Tue, Oct 2, 2012	22.49	22.58	22.29	22.37
344	NYSE	ITGR	Mon, Oct 1, 2012	22.25	22.46	22.11	22.44
343	NYSE	ITGR	Fri, Sep 28, 2012	22.31	22.36	22.08	22.19
342	NYSE	ITGR	Thu, Sep 27, 2012	22.35	22.59	22.15	22.42
341	NYSE	ITGR	Wed, Sep 26, 2012	22.54	22.70	22.15	22.31
340	NYSE	ITGR	Tue, Sep 25, 2012	22.81	23.09	22.49	22.52
339	NYSE	ITGR	Mon, Sep 24, 2012	22.68	22.89	22.54	22.71
338	NYSE	ITGR	Fri, Sep 21, 2012	22.97	23.01	22.63	22.68
337	NYSE	ITGR	Thu, Sep 20, 2012	22.68	22.87	22.42	22.70
336	NYSE	ITGR	Wed, Sep 19, 2012	23.10	23.38	22.80	22.89
335	NYSE	ITGR	Tue, Sep 18, 2012	22.64	23.10	22.58	23.07
334	NYSE	ITGR	Mon, Sep 17, 2012	22.47	22.65	22.06	22.64
333	NYSE	ITGR	Fri, Sep 14, 2012	22.29	22.63	22.21	22.50
332	NYSE	ITGR	Thu, Sep 13, 2012	21.68	22.24	21.55	22.17
331	NYSE	ITGR	Wed, Sep 12, 2012	21.70	21.70	21.42	21.61
330	NYSE	ITGR	Tue, Sep 11, 2012	21.90	22.00	21.53	21.60
329	NYSE	ITGR	Mon, Sep 10, 2012	22.07	22.12	21.91	21.97
328	NYSE	ITGR	Fri, Sep 7, 2012	22.31	22.31	22.01	22.13
327	NYSE	ITGR	Thu, Sep 6, 2012	21.61	22.23	21.61	22.18
326	NYSE	ITGR	Wed, Sep 5, 2012	21.45	21.61	21.35	21.47
325	NYSE	ITGR	Tue, Sep 4, 2012	21.09	21.46	21.03	21.42
324	NYSE	ITGR	Fri, Aug 31, 2012	21.42	21.42	20.98	21.11
323	NYSE	ITGR	Thu, Aug 30, 2012	21.17	21.34	21.06	21.23
322	NYSE	ITGR	Wed, Aug 29, 2012	21.26	21.44	21.16	21.34
321	NYSE	ITGR	Tue, Aug 28, 2012	21.40	21.53	21.20	21.21
320	NYSE	ITGR	Mon, Aug 27, 2012	21.38	21.61	21.24	21.42
319	NYSE	ITGR	Fri, Aug 24, 2012	21.33	21.56	21.25	21.39
318	NYSE	ITGR	Thu, Aug 23, 2012	21.68	21.70	21.37	21.43
317	NYSE	ITGR	Wed, Aug 22, 2012	21.79	21.79	21.43	21.76
316	NYSE	ITGR	Tue, Aug 21, 2012	21.68	22.23	21.68	21.89
315	NYSE	ITGR	Mon, Aug 20, 2012	21.58	21.75	21.40	21.65
314	NYSE	ITGR	Fri, Aug 17, 2012	21.48	21.75	21.48	21.68
313	NYSE	ITGR	Thu, Aug 16, 2012	21.60	21.69	21.36	21.55
312	NYSE	ITGR	Wed, Aug 15, 2012	21.33	21.62	21.33	21.58
311	NYSE	ITGR	Tue, Aug 14, 2012	21.77	21.77	21.32	21.37
310	NYSE	ITGR	Mon, Aug 13, 2012	21.64	21.82	21.41	21.60
309	NYSE	ITGR	Fri, Aug 10, 2012	21.72	21.85	21.59	21.73
308	NYSE	ITGR	Thu, Aug 9, 2012	22.12	22.13	21.61	21.74
307	NYSE	ITGR	Wed, Aug 8, 2012	21.80	22.50	21.71	22.18
306	NYSE	ITGR	Tue, Aug 7, 2012	21.80	22.16	21.66	21.90
305	NYSE	ITGR	Mon, Aug 6, 2012	21.56	21.90	21.56	21.73
304	NYSE	ITGR	Fri, Aug 3, 2012	21.05	21.69	20.98	21.59
303	NYSE	ITGR	Thu, Aug 2, 2012	20.41	20.78	20.30	20.75
302	NYSE	ITGR	Wed, Aug 1, 2012	20.92	20.93	20.53	20.53
301	NYSE	ITGR	Tue, Jul 31, 2012	21.03	21.30	20.79	20.82
300	NYSE	ITGR	Mon, Jul 30, 2012	21.22	21.45	20.89	21.07
299	NYSE	ITGR	Fri, Jul 27, 2012	20.66	21.33	20.66	21.22
298	NYSE	ITGR	Thu, Jul 26, 2012	21.09	21.41	20.60	20.63
297	NYSE	ITGR	Wed, Jul 25, 2012	20.57	20.58	20.23	20.50
296	NYSE	ITGR	Tue, Jul 24, 2012	20.41	20.65	20.24	20.37
295	NYSE	ITGR	Mon, Jul 23, 2012	20.78	20.78	20.11	20.35
294	NYSE	ITGR	Fri, Jul 20, 2012	21.29	21.48	21.13	21.15
293	NYSE	ITGR	Thu, Jul 19, 2012	21.63	21.63	21.29	21.46
292	NYSE	ITGR	Wed, Jul 18, 2012	21.25	21.66	21.25	21.53
291	NYSE	ITGR	Tue, Jul 17, 2012	21.14	21.49	21.08	21.34
290	NYSE	ITGR	Mon, Jul 16, 2012	21.03	21.18	20.88	20.99
289	NYSE	ITGR	Fri, Jul 13, 2012	20.82	21.21	20.82	21.01
288	NYSE	ITGR	Thu, Jul 12, 2012	20.97	20.99	20.43	20.81
287	NYSE	ITGR	Wed, Jul 11, 2012	21.20	21.40	21.05	21.09
286	NYSE	ITGR	Tue, Jul 10, 2012	21.67	21.67	21.15	21.23
285	NYSE	ITGR	Mon, Jul 9, 2012	21.37	21.58	21.23	21.50
284	NYSE	ITGR	Fri, Jul 6, 2012	21.09	21.39	21.09	21.34
283	NYSE	ITGR	Thu, Jul 5, 2012	21.38	21.49	21.28	21.34
282	NYSE	ITGR	Tue, Jul 3, 2012	20.97	21.40	20.90	21.40
281	NYSE	ITGR	Mon, Jul 2, 2012	20.78	20.98	20.63	20.98
280	NYSE	ITGR	Fri, Jun 29, 2012	20.06	20.71	19.88	20.71
279	NYSE	ITGR	Thu, Jun 28, 2012	19.35	19.57	19.29	19.49
278	NYSE	ITGR	Wed, Jun 27, 2012	19.34	19.58	19.34	19.43
277	NYSE	ITGR	Tue, Jun 26, 2012	19.59	19.59	19.28	19.31
276	NYSE	ITGR	Mon, Jun 25, 2012	19.55	19.73	19.47	19.50
275	NYSE	ITGR	Fri, Jun 22, 2012	19.81	19.95	19.70	19.78
274	NYSE	ITGR	Thu, Jun 21, 2012	19.54	19.83	19.48	19.76
273	NYSE	ITGR	Wed, Jun 20, 2012	19.39	19.64	19.36	19.58
272	NYSE	ITGR	Tue, Jun 19, 2012	19.54	19.78	19.40	19.46
271	NYSE	ITGR	Mon, Jun 18, 2012	19.33	19.67	19.21	19.44
270	NYSE	ITGR	Fri, Jun 15, 2012	18.97	19.49	18.81	19.47
269	NYSE	ITGR	Thu, Jun 14, 2012	18.90	19.20	18.74	18.95
268	NYSE	ITGR	Wed, Jun 13, 2012	19.00	19.07	18.74	18.81
267	NYSE	ITGR	Tue, Jun 12, 2012	18.99	19.02	18.71	18.99
266	NYSE	ITGR	Mon, Jun 11, 2012	19.55	19.63	18.92	18.93
265	NYSE	ITGR	Fri, Jun 8, 2012	19.08	19.46	18.93	19.43
264	NYSE	ITGR	Thu, Jun 7, 2012	19.52	19.55	19.10	19.12
263	NYSE	ITGR	Wed, Jun 6, 2012	19.24	19.33	19.08	19.27
262	NYSE	ITGR	Tue, Jun 5, 2012	18.70	19.12	18.70	19.10
261	NYSE	ITGR	Mon, Jun 4, 2012	19.16	19.33	18.74	18.84
260	NYSE	ITGR	Fri, Jun 1, 2012	18.66	18.82	18.55	18.71
259	NYSE	ITGR	Thu, May 31, 2012	18.81	19.02	18.65	18.93
258	NYSE	ITGR	Wed, May 30, 2012	18.80	18.93	18.71	18.76
257	NYSE	ITGR	Tue, May 29, 2012	18.96	19.13	18.73	18.95
256	NYSE	ITGR	Fri, May 25, 2012	18.88	18.95	18.70	18.79
255	NYSE	ITGR	Thu, May 24, 2012	18.90	18.98	18.61	18.91
254	NYSE	ITGR	Wed, May 23, 2012	18.62	18.86	18.50	18.82
253	NYSE	ITGR	Tue, May 22, 2012	19.07	19.08	18.73	18.83
252	NYSE	ITGR	Mon, May 21, 2012	18.91	19.16	18.74	19.07
251	NYSE	ITGR	Fri, May 18, 2012	19.20	19.20	18.82	18.89
250	NYSE	ITGR	Thu, May 17, 2012	19.63	19.63	19.22	19.23
249	NYSE	ITGR	Wed, May 16, 2012	19.92	20.07	19.59	19.61
248	NYSE	ITGR	Tue, May 15, 2012	19.85	20.04	19.77	19.83
247	NYSE	ITGR	Mon, May 14, 2012	19.80	20.04	19.64	19.90
246	NYSE	ITGR	Fri, May 11, 2012	20.25	20.41	19.95	20.01
245	NYSE	ITGR	Thu, May 10, 2012	20.68	20.75	20.33	20.42
244	NYSE	ITGR	Wed, May 9, 2012	20.56	20.74	20.47	20.50
243	NYSE	ITGR	Tue, May 8, 2012	20.60	20.82	20.57	20.78
242	NYSE	ITGR	Mon, May 7, 2012	20.51	20.85	20.42	20.78
241	NYSE	ITGR	Fri, May 4, 2012	20.98	21.00	20.51	20.55
240	NYSE	ITGR	Thu, May 3, 2012	21.19	21.29	20.99	21.09
239	NYSE	ITGR	Wed, May 2, 2012	21.04	21.27	20.99	21.25
238	NYSE	ITGR	Tue, May 1, 2012	21.21	21.71	21.07	21.14
237	NYSE	ITGR	Mon, Apr 30, 2012	21.02	21.34	20.94	21.24
236	NYSE	ITGR	Fri, Apr 27, 2012	20.70	21.58	20.67	21.04
235	NYSE	ITGR	Thu, Apr 26, 2012	22.28	22.54	21.95	22.53
234	NYSE	ITGR	Wed, Apr 25, 2012	22.23	22.53	22.16	22.38
233	NYSE	ITGR	Tue, Apr 24, 2012	21.68	21.96	21.60	21.96
232	NYSE	ITGR	Mon, Apr 23, 2012	21.47	21.75	21.38	21.73
231	NYSE	ITGR	Fri, Apr 20, 2012	22.04	22.18	21.82	21.83
230	NYSE	ITGR	Thu, Apr 19, 2012	21.83	22.22	21.61	21.88
229	NYSE	ITGR	Wed, Apr 18, 2012	21.96	22.05	21.67	21.76
228	NYSE	ITGR	Tue, Apr 17, 2012	21.71	22.32	21.63	22.06
227	NYSE	ITGR	Mon, Apr 16, 2012	21.60	21.67	21.37	21.59
226	NYSE	ITGR	Fri, Apr 13, 2012	21.38	21.89	21.09	21.52
225	NYSE	ITGR	Thu, Apr 12, 2012	21.09	21.62	21.09	21.49
224	NYSE	ITGR	Wed, Apr 11, 2012	20.97	21.11	20.88	21.11
223	NYSE	ITGR	Tue, Apr 10, 2012	21.40	21.40	20.76	20.77
222	NYSE	ITGR	Mon, Apr 9, 2012	21.51	21.56	21.28	21.41
221	NYSE	ITGR	Thu, Apr 5, 2012	21.63	21.85	21.56	21.84
220	NYSE	ITGR	Wed, Apr 4, 2012	22.04	22.04	21.46	21.66
219	NYSE	ITGR	Tue, Apr 3, 2012	22.44	22.64	22.19	22.29
218	NYSE	ITGR	Mon, Apr 2, 2012	22.36	22.53	22.22	22.43
217	NYSE	ITGR	Fri, Mar 30, 2012	22.48	22.64	22.36	22.36
216	NYSE	ITGR	Thu, Mar 29, 2012	22.24	22.36	22.12	22.29
215	NYSE	ITGR	Wed, Mar 28, 2012	22.16	22.43	22.15	22.38
214	NYSE	ITGR	Tue, Mar 27, 2012	22.45	22.62	22.16	22.16
213	NYSE	ITGR	Mon, Mar 26, 2012	22.18	22.59	22.17	22.43
212	NYSE	ITGR	Fri, Mar 23, 2012	21.89	22.03	21.72	21.98
211	NYSE	ITGR	Thu, Mar 22, 2012	21.64	21.82	21.49	21.80
210	NYSE	ITGR	Wed, Mar 21, 2012	22.02	22.21	21.82	21.82
209	NYSE	ITGR	Tue, Mar 20, 2012	22.02	22.12	21.93	21.95
208	NYSE	ITGR	Mon, Mar 19, 2012	21.92	22.34	21.89	22.12
207	NYSE	ITGR	Fri, Mar 16, 2012	22.02	22.08	21.87	21.92
206	NYSE	ITGR	Thu, Mar 15, 2012	21.82	22.04	21.69	22.00
205	NYSE	ITGR	Wed, Mar 14, 2012	21.96	22.07	21.66	21.81
204	NYSE	ITGR	Tue, Mar 13, 2012	21.85	21.95	21.71	21.94
203	NYSE	ITGR	Mon, Mar 12, 2012	21.76	21.83	21.61	21.67
202	NYSE	ITGR	Fri, Mar 9, 2012	21.61	21.97	21.57	21.78
201	NYSE	ITGR	Thu, Mar 8, 2012	21.69	21.73	21.36	21.62
200	NYSE	ITGR	Wed, Mar 7, 2012	21.50	21.61	21.40	21.53
199	NYSE	ITGR	Tue, Mar 6, 2012	21.40	21.61	21.07	21.39
198	NYSE	ITGR	Mon, Mar 5, 2012	21.81	21.82	21.55	21.64
197	NYSE	ITGR	Fri, Mar 2, 2012	22.34	22.42	21.70	21.84
196	NYSE	ITGR	Thu, Mar 1, 2012	22.57	22.61	22.23	22.31
195	NYSE	ITGR	Wed, Feb 29, 2012	23.31	23.52	22.54	22.57
194	NYSE	ITGR	Tue, Feb 28, 2012	23.20	23.41	23.11	23.25
193	NYSE	ITGR	Mon, Feb 27, 2012	22.84	23.27	22.59	23.21
192	NYSE	ITGR	Fri, Feb 24, 2012	23.92	24.82	22.74	22.95
191	NYSE	ITGR	Thu, Feb 23, 2012	22.59	22.90	22.43	22.80
190	NYSE	ITGR	Wed, Feb 22, 2012	22.54	22.74	22.46	22.62
189	NYSE	ITGR	Tue, Feb 21, 2012	22.92	22.92	22.44	22.57
188	NYSE	ITGR	Fri, Feb 17, 2012	23.02	23.19	22.84	22.93
187	NYSE	ITGR	Thu, Feb 16, 2012	22.65	23.01	22.54	22.95
186	NYSE	ITGR	Wed, Feb 15, 2012	22.83	22.91	22.55	22.64
185	NYSE	ITGR	Tue, Feb 14, 2012	22.75	22.76	22.51	22.70
184	NYSE	ITGR	Mon, Feb 13, 2012	22.89	22.98	22.74	22.83
183	NYSE	ITGR	Fri, Feb 10, 2012	22.61	22.80	22.51	22.65
182	NYSE	ITGR	Thu, Feb 9, 2012	22.95	22.95	22.58	22.83
181	NYSE	ITGR	Wed, Feb 8, 2012	22.57	22.92	22.43	22.84
180	NYSE	ITGR	Tue, Feb 7, 2012	22.52	22.67	22.44	22.58
179	NYSE	ITGR	Mon, Feb 6, 2012	22.54	22.77	22.49	22.62
178	NYSE	ITGR	Fri, Feb 3, 2012	22.32	22.82	22.15	22.69
177	NYSE	ITGR	Thu, Feb 2, 2012	21.83	22.12	21.69	22.04
176	NYSE	ITGR	Wed, Feb 1, 2012	21.59	22.02	21.43	21.83
175	NYSE	ITGR	Tue, Jan 31, 2012	21.30	21.50	21.11	21.36
174	NYSE	ITGR	Mon, Jan 30, 2012	20.66	21.22	20.54	21.18
173	NYSE	ITGR	Fri, Jan 27, 2012	20.48	20.81	20.48	20.81
172	NYSE	ITGR	Thu, Jan 26, 2012	20.41	20.63	20.26	20.59
171	NYSE	ITGR	Wed, Jan 25, 2012	19.61	20.34	19.53	20.27
170	NYSE	ITGR	Tue, Jan 24, 2012	19.63	19.78	19.47	19.62
169	NYSE	ITGR	Mon, Jan 23, 2012	20.06	20.20	19.60	19.78
168	NYSE	ITGR	Fri, Jan 20, 2012	19.88	20.30	19.88	20.01
167	NYSE	ITGR	Thu, Jan 19, 2012	20.05	20.15	19.93	19.93
166	NYSE	ITGR	Wed, Jan 18, 2012	19.82	20.04	19.81	20.04
165	NYSE	ITGR	Tue, Jan 17, 2012	20.03	20.28	19.79	19.88
164	NYSE	ITGR	Fri, Jan 13, 2012	19.61	19.93	19.61	19.86
163	NYSE	ITGR	Thu, Jan 12, 2012	20.04	20.05	19.59	19.85
162	NYSE	ITGR	Wed, Jan 11, 2012	19.91	20.11	19.91	20.02
161	NYSE	ITGR	Tue, Jan 10, 2012	20.00	20.00	19.80	19.97
160	NYSE	ITGR	Mon, Jan 9, 2012	19.95	19.95	19.61	19.74
159	NYSE	ITGR	Fri, Jan 6, 2012	20.21	20.39	19.82	19.95
158	NYSE	ITGR	Thu, Jan 5, 2012	20.05	20.29	19.90	20.25
157	NYSE	ITGR	Wed, Jan 4, 2012	20.28	20.31	19.96	20.19
156	NYSE	ITGR	Tue, Jan 3, 2012	20.57	20.80	20.36	20.42
155	NYSE	ITGR	Fri, Dec 30, 2011	20.26	20.43	20.12	20.16
154	NYSE	ITGR	Thu, Dec 29, 2011	19.95	20.25	19.95	20.20
153	NYSE	ITGR	Wed, Dec 28, 2011	20.28	20.28	19.82	19.85
152	NYSE	ITGR	Tue, Dec 27, 2011	20.11	20.46	20.11	20.33
151	NYSE	ITGR	Fri, Dec 23, 2011	20.23	20.26	20.06	20.19
150	NYSE	ITGR	Thu, Dec 22, 2011	19.89	20.26	19.87	20.11
149	NYSE	ITGR	Wed, Dec 21, 2011	19.44	19.87	19.31	19.83
148	NYSE	ITGR	Tue, Dec 20, 2011	19.05	19.64	19.05	19.58
147	NYSE	ITGR	Mon, Dec 19, 2011	18.88	19.14	18.68	18.74
146	NYSE	ITGR	Fri, Dec 16, 2011	18.81	19.04	18.46	18.79
145	NYSE	ITGR	Thu, Dec 15, 2011	18.73	18.78	18.29	18.61
144	NYSE	ITGR	Wed, Dec 14, 2011	18.64	19.09	18.50	18.52
143	NYSE	ITGR	Tue, Dec 13, 2011	19.13	19.35	18.70	18.75
142	NYSE	ITGR	Mon, Dec 12, 2011	19.11	19.22	18.90	19.03
141	NYSE	ITGR	Fri, Dec 9, 2011	19.02	19.43	18.94	19.29
140	NYSE	ITGR	Thu, Dec 8, 2011	19.67	19.70	18.85	18.93
139	NYSE	ITGR	Wed, Dec 7, 2011	19.43	19.89	19.23	19.82
138	NYSE	ITGR	Tue, Dec 6, 2011	19.83	19.86	19.46	19.54
137	NYSE	ITGR	Mon, Dec 5, 2011	20.32	20.33	19.62	19.78
136	NYSE	ITGR	Fri, Dec 2, 2011	21.03	21.07	19.95	20.04
135	NYSE	ITGR	Thu, Dec 1, 2011	20.25	20.90	20.05	20.74
134	NYSE	ITGR	Wed, Nov 30, 2011	19.47	20.17	19.40	20.17
133	NYSE	ITGR	Tue, Nov 29, 2011	18.32	18.91	18.22	18.71
132	NYSE	ITGR	Mon, Nov 28, 2011	18.16	18.38	18.08	18.31
131	NYSE	ITGR	Fri, Nov 25, 2011	17.87	18.09	17.61	17.62
130	NYSE	ITGR	Wed, Nov 23, 2011	18.40	18.40	17.91	17.98
129	NYSE	ITGR	Tue, Nov 22, 2011	18.62	18.84	18.40	18.53
128	NYSE	ITGR	Mon, Nov 21, 2011	18.72	18.88	18.55	18.62
127	NYSE	ITGR	Fri, Nov 18, 2011	19.12	19.21	18.95	19.03
126	NYSE	ITGR	Thu, Nov 17, 2011	19.33	19.38	18.98	19.12
125	NYSE	ITGR	Wed, Nov 16, 2011	19.53	19.84	19.25	19.31
124	NYSE	ITGR	Tue, Nov 15, 2011	19.48	19.82	19.30	19.71
123	NYSE	ITGR	Mon, Nov 14, 2011	19.82	19.82	19.35	19.52
122	NYSE	ITGR	Fri, Nov 11, 2011	19.67	19.97	19.67	19.85
121	NYSE	ITGR	Thu, Nov 10, 2011	19.58	19.66	19.26	19.49
120	NYSE	ITGR	Wed, Nov 9, 2011	19.79	19.90	19.28	19.33
119	NYSE	ITGR	Tue, Nov 8, 2011	20.20	20.35	19.66	20.25
118	NYSE	ITGR	Mon, Nov 7, 2011	19.99	20.09	19.60	20.05
117	NYSE	ITGR	Fri, Nov 4, 2011	20.08	20.11	19.81	20.08
116	NYSE	ITGR	Thu, Nov 3, 2011	19.94	20.30	19.55	20.22
115	NYSE	ITGR	Wed, Nov 2, 2011	19.77	19.91	19.50	19.70
114	NYSE	ITGR	Tue, Nov 1, 2011	19.65	20.02	19.37	19.50
113	NYSE	ITGR	Mon, Oct 31, 2011	20.40	20.57	20.16	20.36
112	NYSE	ITGR	Fri, Oct 28, 2011	20.41	20.83	20.20	20.68
111	NYSE	ITGR	Thu, Oct 27, 2011	20.05	20.41	19.72	19.87
110	NYSE	ITGR	Wed, Oct 26, 2011	19.49	19.55	19.10	19.48
109	NYSE	ITGR	Tue, Oct 25, 2011	19.52	19.57	19.01	19.13
108	NYSE	ITGR	Mon, Oct 24, 2011	19.22	19.76	19.22	19.65
107	NYSE	ITGR	Fri, Oct 21, 2011	18.50	19.25	18.50	19.21
106	NYSE	ITGR	Thu, Oct 20, 2011	18.13	18.27	17.88	18.19
105	NYSE	ITGR	Wed, Oct 19, 2011	18.14	18.59	18.04	18.08
104	NYSE	ITGR	Tue, Oct 18, 2011	18.15	18.37	17.85	18.24
103	NYSE	ITGR	Mon, Oct 17, 2011	18.55	18.62	18.03	18.09
102	NYSE	ITGR	Fri, Oct 14, 2011	18.82	19.03	18.58	18.69
101	NYSE	ITGR	Thu, Oct 13, 2011	18.50	18.72	18.50	18.60
100	NYSE	ITGR	Wed, Oct 12, 2011	18.54	18.75	18.46	18.55
99	NYSE	ITGR	Tue, Oct 11, 2011	18.09	18.52	18.06	18.44
98	NYSE	ITGR	Mon, Oct 10, 2011	18.22	18.33	17.99	18.24
97	NYSE	ITGR	Fri, Oct 7, 2011	18.42	18.52	17.83	17.88
96	NYSE	ITGR	Thu, Oct 6, 2011	18.04	18.44	18.04	18.43
95	NYSE	ITGR	Wed, Oct 5, 2011	18.06	18.39	17.91	18.11
94	NYSE	ITGR	Tue, Oct 4, 2011	17.13	18.08	17.13	18.03
93	NYSE	ITGR	Mon, Oct 3, 2011	18.08	18.21	17.20	17.20
92	NYSE	ITGR	Fri, Sep 30, 2011	18.40	18.88	18.22	18.25
91	NYSE	ITGR	Thu, Sep 29, 2011	18.63	19.07	18.39	18.69
90	NYSE	ITGR	Wed, Sep 28, 2011	18.47	18.47	17.98	18.19
89	NYSE	ITGR	Tue, Sep 27, 2011	18.36	18.84	18.25	18.44
88	NYSE	ITGR	Mon, Sep 26, 2011	17.94	17.98	17.47	17.94
87	NYSE	ITGR	Fri, Sep 23, 2011	17.57	18.10	17.39	17.78
86	NYSE	ITGR	Thu, Sep 22, 2011	16.96	17.70	16.92	17.61
85	NYSE	ITGR	Wed, Sep 21, 2011	18.17	18.32	17.48	17.50
84	NYSE	ITGR	Tue, Sep 20, 2011	18.48	18.76	18.11	18.13
83	NYSE	ITGR	Mon, Sep 19, 2011	18.35	18.60	18.04	18.40
82	NYSE	ITGR	Fri, Sep 16, 2011	18.67	18.99	18.60	18.71
81	NYSE	ITGR	Thu, Sep 15, 2011	18.55	18.71	18.09	18.64
80	NYSE	ITGR	Wed, Sep 14, 2011	18.34	18.52	18.08	18.38
79	NYSE	ITGR	Tue, Sep 13, 2011	18.19	18.33	17.92	18.15
78	NYSE	ITGR	Mon, Sep 12, 2011	18.05	18.21	17.72	18.07
77	NYSE	ITGR	Fri, Sep 9, 2011	18.80	18.90	18.24	18.30
76	NYSE	ITGR	Thu, Sep 8, 2011	19.59	19.81	18.70	18.98
75	NYSE	ITGR	Wed, Sep 7, 2011	19.38	19.81	19.33	19.81
74	NYSE	ITGR	Tue, Sep 6, 2011	18.50	19.13	18.50	19.05
73	NYSE	ITGR	Fri, Sep 2, 2011	19.50	19.69	19.06	19.07
72	NYSE	ITGR	Thu, Sep 1, 2011	20.41	20.61	19.76	19.89
71	NYSE	ITGR	Wed, Aug 31, 2011	20.18	20.59	19.97	20.38
70	NYSE	ITGR	Tue, Aug 30, 2011	20.26	20.26	19.74	20.08
69	NYSE	ITGR	Mon, Aug 29, 2011	19.72	20.45	19.65	20.45
68	NYSE	ITGR	Fri, Aug 26, 2011	18.84	19.53	18.57	19.48
67	NYSE	ITGR	Thu, Aug 25, 2011	19.82	20.04	18.90	18.94
66	NYSE	ITGR	Wed, Aug 24, 2011	19.44	19.85	19.39	19.69
65	NYSE	ITGR	Tue, Aug 23, 2011	18.73	19.49	18.39	19.48
64	NYSE	ITGR	Mon, Aug 22, 2011	19.42	19.42	18.62	18.68
63	NYSE	ITGR	Fri, Aug 19, 2011	18.38	19.14	18.13	18.94
62	NYSE	ITGR	Thu, Aug 18, 2011	19.26	19.26	18.58	18.70
61	NYSE	ITGR	Wed, Aug 17, 2011	20.00	20.12	19.56	19.79
60	NYSE	ITGR	Tue, Aug 16, 2011	19.94	19.99	19.56	19.85
59	NYSE	ITGR	Mon, Aug 15, 2011	19.96	20.18	19.87	20.16
58	NYSE	ITGR	Fri, Aug 12, 2011	19.75	19.85	19.35	19.71
57	NYSE	ITGR	Thu, Aug 11, 2011	18.89	19.89	18.67	19.60
56	NYSE	ITGR	Wed, Aug 10, 2011	19.61	19.68	18.80	18.83
55	NYSE	ITGR	Tue, Aug 9, 2011	19.46	20.12	18.64	20.09
54	NYSE	ITGR	Mon, Aug 8, 2011	20.12	20.57	18.99	18.99
53	NYSE	ITGR	Fri, Aug 5, 2011	21.13	21.13	20.43	20.68
52	NYSE	ITGR	Thu, Aug 4, 2011	21.69	21.91	20.92	20.92
51	NYSE	ITGR	Wed, Aug 3, 2011	21.76	21.92	21.30	21.89
50	NYSE	ITGR	Tue, Aug 2, 2011	21.96	22.16	21.70	21.72
49	NYSE	ITGR	Mon, Aug 1, 2011	22.73	22.77	21.92	22.10
48	NYSE	ITGR	Fri, Jul 29, 2011	22.73	22.85	22.44	22.73
47	NYSE	ITGR	Thu, Jul 28, 2011	23.01	23.71	22.92	23.00
46	NYSE	ITGR	Wed, Jul 27, 2011	23.54	23.54	23.07	23.13
45	NYSE	ITGR	Tue, Jul 26, 2011	24.07	24.09	23.67	23.70
44	NYSE	ITGR	Mon, Jul 25, 2011	24.10	24.26	24.01	24.02
43	NYSE	ITGR	Fri, Jul 22, 2011	24.53	24.55	24.26	24.35
42	NYSE	ITGR	Thu, Jul 21, 2011	24.41	24.66	24.28	24.59
41	NYSE	ITGR	Wed, Jul 20, 2011	24.88	25.01	24.09	24.28
40	NYSE	ITGR	Tue, Jul 19, 2011	24.39	24.87	24.17	24.84
39	NYSE	ITGR	Mon, Jul 18, 2011	24.74	25.00	24.22	24.28
38	NYSE	ITGR	Fri, Jul 15, 2011	25.04	25.04	24.67	24.95
37	NYSE	ITGR	Thu, Jul 14, 2011	25.09	25.26	24.85	24.93
36	NYSE	ITGR	Wed, Jul 13, 2011	25.12	25.36	24.89	25.09
35	NYSE	ITGR	Tue, Jul 12, 2011	24.79	25.32	24.79	25.03
34	NYSE	ITGR	Mon, Jul 11, 2011	25.14	25.24	24.80	24.86
33	NYSE	ITGR	Fri, Jul 8, 2011	25.42	25.54	25.26	25.43
32	NYSE	ITGR	Thu, Jul 7, 2011	25.66	25.84	25.44	25.72
31	NYSE	ITGR	Wed, Jul 6, 2011	24.97	25.56	24.89	25.41
30	NYSE	ITGR	Tue, Jul 5, 2011	24.79	25.03	24.37	25.00
29	NYSE	ITGR	Fri, Jul 1, 2011	24.51	24.99	24.44	24.83
28	NYSE	ITGR	Thu, Jun 30, 2011	24.30	24.57	24.08	24.46
27	NYSE	ITGR	Wed, Jun 29, 2011	24.74	24.85	24.08	24.30
26	NYSE	ITGR	Tue, Jun 28, 2011	24.43	24.61	24.34	24.61
25	NYSE	ITGR	Mon, Jun 27, 2011	24.00	24.53	24.00	24.41
24	NYSE	ITGR	Fri, Jun 24, 2011	24.41	24.41	23.76	24.06
23	NYSE	ITGR	Thu, Jun 23, 2011	24.17	24.41	23.87	24.38
22	NYSE	ITGR	Wed, Jun 22, 2011	24.20	24.71	24.19	24.45
21	NYSE	ITGR	Tue, Jun 21, 2011	24.07	24.66	23.87	24.30
20	NYSE	ITGR	Mon, Jun 20, 2011	23.77	24.49	23.63	23.96
19	NYSE	ITGR	Fri, Jun 17, 2011	24.11	24.15	23.80	23.89
18	NYSE	ITGR	Thu, Jun 16, 2011	23.94	24.32	23.77	24.01
17	NYSE	ITGR	Wed, Jun 15, 2011	24.22	24.37	23.89	23.94
16	NYSE	ITGR	Tue, Jun 14, 2011	24.17	24.60	23.96	24.46
15	NYSE	ITGR	Mon, Jun 13, 2011	24.20	24.20	23.83	23.97
14	NYSE	ITGR	Fri, Jun 10, 2011	24.64	24.69	24.15	24.18
13	NYSE	ITGR	Thu, Jun 9, 2011	24.90	25.03	24.81	24.82
12	NYSE	ITGR	Wed, Jun 8, 2011	24.95	25.03	24.68	24.88
11	NYSE	ITGR	Tue, Jun 7, 2011	25.21	25.39	24.87	24.99
10	NYSE	ITGR	Mon, Jun 6, 2011	25.23	25.34	24.90	24.96
9	NYSE	ITGR	Fri, Jun 3, 2011	25.34	25.46	25.16	25.18
8	NYSE	ITGR	Thu, Jun 2, 2011	25.67	25.87	25.31	25.67
7	NYSE	ITGR	Wed, Jun 1, 2011	26.32	26.40	25.64	25.69
6	NYSE	ITGR	Tue, May 31, 2011	26.25	26.45	26.00	26.40
5	NYSE	ITGR	Fri, May 27, 2011	26.36	26.36	25.90	26.04
4	NYSE	ITGR	Thu, May 26, 2011	25.91	26.26	25.79	26.20
3	NYSE	ITGR	Wed, May 25, 2011	25.70	26.17	25.68	26.01
2	NYSE	ITGR	Tue, May 24, 2011	25.70	25.97	25.47	25.79
1	NYSE	ITGR	Mon, May 23, 2011	25.89	25.91	25.61	25.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Integer Holdings Corp NYSE:ITGR 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