Investors Title Co NASDAQ:ITIC Historical Prices

Below are the 7072 trading days of historical prices for ITIC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7072	NASDAQ	ITIC	Thu, Jan 19, 2023	151.17	151.17	144.00	144.49
7071	NASDAQ	ITIC	Wed, Jan 18, 2023	153.00	153.00	153.00	153.00
7070	NASDAQ	ITIC	Tue, Jan 17, 2023	161.36	161.36	157.76	157.76
7069	NASDAQ	ITIC	Fri, Jan 13, 2023	156.50	160.45	156.00	159.76
7068	NASDAQ	ITIC	Thu, Jan 12, 2023	160.00	160.00	158.80	159.44
7067	NASDAQ	ITIC	Wed, Jan 11, 2023	159.48	159.48	159.48	159.48
7066	NASDAQ	ITIC	Tue, Jan 10, 2023	151.20	156.50	151.20	156.00
7065	NASDAQ	ITIC	Mon, Jan 9, 2023	154.21	154.21	148.70	148.70
7064	NASDAQ	ITIC	Fri, Jan 6, 2023	149.10	155.70	149.10	155.70
7063	NASDAQ	ITIC	Thu, Jan 5, 2023	148.27	148.27	148.27	148.27
7062	NASDAQ	ITIC	Wed, Jan 4, 2023	150.00	150.00	150.00	150.00
7061	NASDAQ	ITIC	Tue, Jan 3, 2023	146.98	146.98	146.98	146.98
7060	NASDAQ	ITIC	Fri, Dec 30, 2022	147.90	148.98	147.50	147.55
7059	NASDAQ	ITIC	Thu, Dec 29, 2022	147.04	148.00	147.02	148.00
7058	NASDAQ	ITIC	Wed, Dec 28, 2022	149.50	151.20	145.00	145.00
7057	NASDAQ	ITIC	Tue, Dec 27, 2022	150.10	150.78	145.50	147.55
7056	NASDAQ	ITIC	Fri, Dec 23, 2022	150.47	152.17	148.00	148.00
7055	NASDAQ	ITIC	Thu, Dec 22, 2022	149.05	149.05	147.84	147.84
7054	NASDAQ	ITIC	Wed, Dec 21, 2022	151.20	151.95	150.00	150.90
7053	NASDAQ	ITIC	Tue, Dec 20, 2022	144.82	148.98	144.82	148.00
7052	NASDAQ	ITIC	Mon, Dec 19, 2022	139.75	146.00	139.75	144.00
7051	NASDAQ	ITIC	Fri, Dec 16, 2022	136.20	142.30	135.00	142.30
7050	NASDAQ	ITIC	Thu, Dec 15, 2022	143.58	145.00	138.00	139.84
7049	NASDAQ	ITIC	Wed, Dec 14, 2022	151.00	152.96	144.06	144.06
7048	NASDAQ	ITIC	Tue, Dec 13, 2022	155.74	156.95	147.22	147.22
7047	NASDAQ	ITIC	Mon, Dec 12, 2022	153.97	153.97	150.38	152.25
7046	NASDAQ	ITIC	Fri, Dec 9, 2022	151.75	151.75	151.75	151.75
7045	NASDAQ	ITIC	Thu, Dec 8, 2022	151.90	153.98	151.90	153.98
7044	NASDAQ	ITIC	Wed, Dec 7, 2022	150.70	150.70	150.70	150.70
7043	NASDAQ	ITIC	Tue, Dec 6, 2022	150.00	150.00	150.00	150.00
7042	NASDAQ	ITIC	Mon, Dec 5, 2022	152.52	152.98	145.14	146.11
7041	NASDAQ	ITIC	Fri, Dec 2, 2022	151.72	153.86	150.50	153.86
7040	NASDAQ	ITIC	Thu, Dec 1, 2022	154.62	154.62	151.03	151.03
7039	NASDAQ	ITIC	Wed, Nov 30, 2022	151.94	159.00	140.22	153.54
7038	NASDAQ	ITIC	Tue, Nov 29, 2022	153.91	156.11	152.83	153.70
7037	NASDAQ	ITIC	Mon, Nov 28, 2022	156.44	156.44	152.20	152.20
7036	NASDAQ	ITIC	Fri, Nov 25, 2022	154.49	156.29	154.49	156.29
7035	NASDAQ	ITIC	Wed, Nov 23, 2022	153.27	157.35	152.28	154.40
7034	NASDAQ	ITIC	Tue, Nov 22, 2022	146.53	156.78	146.53	153.89
7033	NASDAQ	ITIC	Mon, Nov 21, 2022	149.21	149.21	146.40	146.40
7032	NASDAQ	ITIC	Fri, Nov 18, 2022	148.59	149.00	144.45	147.31
7031	NASDAQ	ITIC	Thu, Nov 17, 2022	150.04	150.04	143.79	146.90
7030	NASDAQ	ITIC	Wed, Nov 16, 2022	156.00	156.01	150.00	152.64
7029	NASDAQ	ITIC	Tue, Nov 15, 2022	158.99	158.99	156.42	157.31
7028	NASDAQ	ITIC	Mon, Nov 14, 2022	160.25	160.98	158.00	158.00
7027	NASDAQ	ITIC	Fri, Nov 11, 2022	156.00	165.00	156.00	160.00
7026	NASDAQ	ITIC	Thu, Nov 10, 2022	155.42	162.78	155.42	162.78
7025	NASDAQ	ITIC	Wed, Nov 9, 2022	149.00	153.53	149.00	149.52
7024	NASDAQ	ITIC	Tue, Nov 8, 2022	155.00	155.00	150.44	150.44
7023	NASDAQ	ITIC	Mon, Nov 7, 2022	148.98	152.48	148.98	152.48
7022	NASDAQ	ITIC	Fri, Nov 4, 2022	146.96	152.05	146.96	149.48
7021	NASDAQ	ITIC	Thu, Nov 3, 2022	145.00	147.00	145.00	145.50
7020	NASDAQ	ITIC	Wed, Nov 2, 2022	148.67	151.29	145.62	145.62
7019	NASDAQ	ITIC	Tue, Nov 1, 2022	147.00	149.80	147.00	148.43
7018	NASDAQ	ITIC	Mon, Oct 31, 2022	145.85	146.95	145.85	146.95
7017	NASDAQ	ITIC	Fri, Oct 28, 2022	140.56	146.71	140.56	145.86
7016	NASDAQ	ITIC	Thu, Oct 27, 2022	136.00	137.00	136.00	137.00
7015	NASDAQ	ITIC	Wed, Oct 26, 2022	131.40	133.50	131.40	133.17
7014	NASDAQ	ITIC	Tue, Oct 25, 2022	127.86	131.98	127.85	131.98
7013	NASDAQ	ITIC	Mon, Oct 24, 2022	126.23	128.66	125.80	125.80
7012	NASDAQ	ITIC	Fri, Oct 21, 2022	129.75	135.00	126.00	126.00
7011	NASDAQ	ITIC	Thu, Oct 20, 2022	134.00	134.00	130.03	130.73
7010	NASDAQ	ITIC	Wed, Oct 19, 2022	132.68	133.00	132.41	132.41
7009	NASDAQ	ITIC	Tue, Oct 18, 2022	137.30	138.88	134.88	135.99
7008	NASDAQ	ITIC	Mon, Oct 17, 2022	133.55	136.30	130.45	134.85
7007	NASDAQ	ITIC	Fri, Oct 14, 2022	133.00	133.00	131.10	131.10
7006	NASDAQ	ITIC	Thu, Oct 13, 2022	130.10	133.61	130.10	132.85
7005	NASDAQ	ITIC	Wed, Oct 12, 2022	132.00	132.96	132.00	132.96
7004	NASDAQ	ITIC	Tue, Oct 11, 2022	134.00	135.95	132.05	132.05
7003	NASDAQ	ITIC	Mon, Oct 10, 2022	134.53	137.53	133.55	133.55
7002	NASDAQ	ITIC	Fri, Oct 7, 2022	135.96	136.50	134.02	136.00
7001	NASDAQ	ITIC	Thu, Oct 6, 2022	140.01	140.01	137.11	138.06
7000	NASDAQ	ITIC	Wed, Oct 5, 2022	135.79	140.81	135.79	139.90
6999	NASDAQ	ITIC	Tue, Oct 4, 2022	144.00	144.00	139.25	141.86
6998	NASDAQ	ITIC	Mon, Oct 3, 2022	141.56	145.00	140.62	144.79
6997	NASDAQ	ITIC	Fri, Sep 30, 2022	141.00	141.00	141.00	141.00
6996	NASDAQ	ITIC	Thu, Sep 29, 2022	140.02	150.50	140.02	142.65
6995	NASDAQ	ITIC	Wed, Sep 28, 2022	143.07	145.34	143.00	144.45
6994	NASDAQ	ITIC	Tue, Sep 27, 2022	145.30	151.82	142.19	142.19
6993	NASDAQ	ITIC	Mon, Sep 26, 2022	144.14	145.29	144.14	144.48
6992	NASDAQ	ITIC	Fri, Sep 23, 2022	141.67	143.76	139.02	143.20
6991	NASDAQ	ITIC	Thu, Sep 22, 2022	147.99	147.99	143.50	143.50
6990	NASDAQ	ITIC	Wed, Sep 21, 2022	148.00	148.00	148.00	148.00
6989	NASDAQ	ITIC	Tue, Sep 20, 2022	145.98	148.34	145.98	148.34
6988	NASDAQ	ITIC	Mon, Sep 19, 2022	149.49	149.49	143.92	148.00
6987	NASDAQ	ITIC	Fri, Sep 16, 2022	142.62	146.64	140.41	146.64
6986	NASDAQ	ITIC	Thu, Sep 15, 2022	145.00	146.00	143.58	143.58
6985	NASDAQ	ITIC	Wed, Sep 14, 2022	141.21	147.25	141.21	144.05
6984	NASDAQ	ITIC	Tue, Sep 13, 2022	145.00	146.10	142.63	142.63
6983	NASDAQ	ITIC	Mon, Sep 12, 2022	147.45	148.00	144.63	147.83
6982	NASDAQ	ITIC	Fri, Sep 9, 2022	142.00	147.66	142.00	144.60
6981	NASDAQ	ITIC	Thu, Sep 8, 2022	137.05	147.50	137.05	141.00
6980	NASDAQ	ITIC	Wed, Sep 7, 2022	135.52	140.02	135.00	140.00
6979	NASDAQ	ITIC	Tue, Sep 6, 2022	137.65	137.95	133.52	137.11
6978	NASDAQ	ITIC	Fri, Sep 2, 2022	138.00	140.61	138.00	138.24
6977	NASDAQ	ITIC	Thu, Sep 1, 2022	145.02	145.02	135.00	137.50
6976	NASDAQ	ITIC	Wed, Aug 31, 2022	151.00	151.00	146.75	147.35
6975	NASDAQ	ITIC	Tue, Aug 30, 2022	156.36	156.36	151.14	151.30
6974	NASDAQ	ITIC	Mon, Aug 29, 2022	158.00	158.00	156.50	156.62
6973	NASDAQ	ITIC	Fri, Aug 26, 2022	162.75	162.75	158.98	162.00
6972	NASDAQ	ITIC	Thu, Aug 25, 2022	160.00	163.70	160.00	163.70
6971	NASDAQ	ITIC	Wed, Aug 24, 2022	160.00	160.00	158.30	158.30
6970	NASDAQ	ITIC	Tue, Aug 23, 2022	157.29	157.46	155.63	155.63
6969	NASDAQ	ITIC	Mon, Aug 22, 2022	160.06	160.06	160.06	160.06
6968	NASDAQ	ITIC	Fri, Aug 19, 2022	163.02	165.00	163.02	165.00
6967	NASDAQ	ITIC	Thu, Aug 18, 2022	167.91	167.91	165.30	165.30
6966	NASDAQ	ITIC	Wed, Aug 17, 2022	168.31	168.31	162.11	163.53
6965	NASDAQ	ITIC	Tue, Aug 16, 2022	167.23	167.70	165.98	166.80
6964	NASDAQ	ITIC	Mon, Aug 15, 2022	167.18	168.98	167.00	168.50
6963	NASDAQ	ITIC	Fri, Aug 12, 2022	163.00	168.61	163.00	167.50
6962	NASDAQ	ITIC	Thu, Aug 11, 2022	163.95	164.39	162.90	162.90
6961	NASDAQ	ITIC	Wed, Aug 10, 2022	156.47	162.00	155.95	158.35
6960	NASDAQ	ITIC	Tue, Aug 9, 2022	161.97	161.97	154.60	156.11
6959	NASDAQ	ITIC	Mon, Aug 8, 2022	151.91	159.30	151.33	159.30
6958	NASDAQ	ITIC	Fri, Aug 5, 2022	155.02	155.02	140.91	145.99
6957	NASDAQ	ITIC	Thu, Aug 4, 2022	157.24	157.24	156.90	156.90
6956	NASDAQ	ITIC	Wed, Aug 3, 2022	152.00	155.01	152.00	153.40
6955	NASDAQ	ITIC	Tue, Aug 2, 2022	151.50	152.21	151.50	152.21
6954	NASDAQ	ITIC	Mon, Aug 1, 2022	152.88	152.88	149.92	149.92
6953	NASDAQ	ITIC	Fri, Jul 29, 2022	145.95	149.00	145.95	149.00
6952	NASDAQ	ITIC	Thu, Jul 28, 2022	141.36	143.61	140.80	143.56
6951	NASDAQ	ITIC	Wed, Jul 27, 2022	139.25	140.00	136.71	139.98
6950	NASDAQ	ITIC	Tue, Jul 26, 2022	140.00	142.08	138.62	138.79
6949	NASDAQ	ITIC	Mon, Jul 25, 2022	141.49	143.88	140.55	140.55
6948	NASDAQ	ITIC	Fri, Jul 22, 2022	143.34	145.58	141.83	142.30
6947	NASDAQ	ITIC	Thu, Jul 21, 2022	146.52	147.92	145.27	146.75
6946	NASDAQ	ITIC	Wed, Jul 20, 2022	142.55	148.22	142.55	145.90
6945	NASDAQ	ITIC	Tue, Jul 19, 2022	142.33	142.90	141.00	141.25
6944	NASDAQ	ITIC	Mon, Jul 18, 2022	142.50	142.50	137.07	138.30
6943	NASDAQ	ITIC	Fri, Jul 15, 2022	143.00	144.52	142.25	142.50
6942	NASDAQ	ITIC	Thu, Jul 14, 2022	141.45	143.67	141.45	142.25
6941	NASDAQ	ITIC	Wed, Jul 13, 2022	143.18	145.38	143.08	144.08
6940	NASDAQ	ITIC	Tue, Jul 12, 2022	148.00	149.50	144.45	145.55
6939	NASDAQ	ITIC	Mon, Jul 11, 2022	148.71	150.00	148.50	148.50
6938	NASDAQ	ITIC	Fri, Jul 8, 2022	152.00	152.00	150.44	150.44
6937	NASDAQ	ITIC	Thu, Jul 7, 2022	151.00	151.00	150.40	150.40
6936	NASDAQ	ITIC	Wed, Jul 6, 2022	149.49	149.49	149.49	149.49
6935	NASDAQ	ITIC	Tue, Jul 5, 2022	152.51	152.51	149.40	149.40
6934	NASDAQ	ITIC	Fri, Jul 1, 2022	156.35	156.35	153.81	153.81
6933	NASDAQ	ITIC	Thu, Jun 30, 2022	153.92	156.89	153.92	156.89
6932	NASDAQ	ITIC	Wed, Jun 29, 2022	152.10	152.10	152.10	152.10
6931	NASDAQ	ITIC	Tue, Jun 28, 2022	152.41	152.41	152.41	152.41
6930	NASDAQ	ITIC	Mon, Jun 27, 2022	153.78	153.78	153.78	153.78
6929	NASDAQ	ITIC	Fri, Jun 24, 2022	152.00	157.66	152.00	157.66
6928	NASDAQ	ITIC	Thu, Jun 23, 2022	152.01	153.89	152.00	153.43
6927	NASDAQ	ITIC	Wed, Jun 22, 2022	152.69	152.69	152.69	152.69
6926	NASDAQ	ITIC	Tue, Jun 21, 2022	153.71	157.00	149.43	152.61
6925	NASDAQ	ITIC	Fri, Jun 17, 2022	151.83	157.35	149.00	155.41
6924	NASDAQ	ITIC	Thu, Jun 16, 2022	153.89	153.89	149.39	149.67
6923	NASDAQ	ITIC	Wed, Jun 15, 2022	149.58	155.00	149.00	154.50
6922	NASDAQ	ITIC	Tue, Jun 14, 2022	146.00	150.05	146.00	150.05
6921	NASDAQ	ITIC	Mon, Jun 13, 2022	151.25	151.25	144.30	146.00
6920	NASDAQ	ITIC	Fri, Jun 10, 2022	154.75	154.75	154.75	154.75
6919	NASDAQ	ITIC	Thu, Jun 9, 2022	160.02	160.02	158.49	158.49
6918	NASDAQ	ITIC	Wed, Jun 8, 2022	159.25	161.93	158.99	158.99
6917	NASDAQ	ITIC	Tue, Jun 7, 2022	162.00	162.00	162.00	162.00
6916	NASDAQ	ITIC	Mon, Jun 6, 2022	163.40	163.40	161.88	161.88
6915	NASDAQ	ITIC	Fri, Jun 3, 2022	165.86	165.86	165.86	165.86
6914	NASDAQ	ITIC	Thu, Jun 2, 2022	167.00	167.00	165.97	166.97
6913	NASDAQ	ITIC	Wed, Jun 1, 2022	166.00	166.00	164.60	164.60
6912	NASDAQ	ITIC	Tue, May 31, 2022	163.01	165.93	163.01	165.93
6911	NASDAQ	ITIC	Fri, May 27, 2022	165.90	165.90	163.01	163.01
6910	NASDAQ	ITIC	Thu, May 26, 2022	163.00	163.00	161.10	161.10
6909	NASDAQ	ITIC	Wed, May 25, 2022	158.75	158.75	158.75	158.75
6908	NASDAQ	ITIC	Tue, May 24, 2022	157.89	157.89	155.89	157.73
6907	NASDAQ	ITIC	Mon, May 23, 2022	160.17	160.17	155.42	157.45
6906	NASDAQ	ITIC	Fri, May 20, 2022	158.50	159.95	152.71	156.24
6905	NASDAQ	ITIC	Thu, May 19, 2022	162.02	162.02	155.40	155.40
6904	NASDAQ	ITIC	Wed, May 18, 2022	164.24	164.24	162.05	162.10
6903	NASDAQ	ITIC	Tue, May 17, 2022	166.50	166.90	162.00	166.90
6902	NASDAQ	ITIC	Mon, May 16, 2022	163.35	163.49	161.23	162.64
6901	NASDAQ	ITIC	Fri, May 13, 2022	160.00	163.36	159.96	163.36
6900	NASDAQ	ITIC	Thu, May 12, 2022	156.96	159.00	156.96	157.30
6899	NASDAQ	ITIC	Wed, May 11, 2022	160.96	163.99	157.00	157.39
6898	NASDAQ	ITIC	Tue, May 10, 2022	170.19	171.00	162.87	162.87
6897	NASDAQ	ITIC	Mon, May 9, 2022	175.00	175.00	169.37	170.61
6896	NASDAQ	ITIC	Fri, May 6, 2022	179.60	179.74	178.53	179.48
6895	NASDAQ	ITIC	Thu, May 5, 2022	186.74	186.74	181.29	181.48
6894	NASDAQ	ITIC	Wed, May 4, 2022	190.00	190.75	190.00	190.75
6893	NASDAQ	ITIC	Tue, May 3, 2022	185.00	186.60	184.18	185.00
6892	NASDAQ	ITIC	Mon, May 2, 2022	191.46	191.46	185.57	185.57
6891	NASDAQ	ITIC	Fri, Apr 29, 2022	188.31	189.70	187.00	187.65
6890	NASDAQ	ITIC	Thu, Apr 28, 2022	189.23	190.22	187.00	189.95
6889	NASDAQ	ITIC	Wed, Apr 27, 2022	188.00	188.49	185.01	187.80
6888	NASDAQ	ITIC	Tue, Apr 26, 2022	187.64	187.64	187.64	187.64
6887	NASDAQ	ITIC	Mon, Apr 25, 2022	186.51	189.96	186.51	189.96
6886	NASDAQ	ITIC	Fri, Apr 22, 2022	188.61	188.62	187.53	187.53
6885	NASDAQ	ITIC	Thu, Apr 21, 2022	193.03	193.03	186.55	188.54
6884	NASDAQ	ITIC	Wed, Apr 20, 2022	192.21	194.04	190.46	192.48
6883	NASDAQ	ITIC	Tue, Apr 19, 2022	190.99	193.61	190.00	192.10
6882	NASDAQ	ITIC	Mon, Apr 18, 2022	193.00	193.00	190.20	190.20
6881	NASDAQ	ITIC	Thu, Apr 14, 2022	196.86	197.97	194.10	194.10
6880	NASDAQ	ITIC	Wed, Apr 13, 2022	195.00	196.90	195.00	196.90
6879	NASDAQ	ITIC	Tue, Apr 12, 2022	196.00	196.00	191.29	192.70
6878	NASDAQ	ITIC	Mon, Apr 11, 2022	190.00	195.00	190.00	194.17
6877	NASDAQ	ITIC	Fri, Apr 8, 2022	195.00	195.00	192.00	194.48
6876	NASDAQ	ITIC	Thu, Apr 7, 2022	196.91	197.00	195.00	197.00
6875	NASDAQ	ITIC	Wed, Apr 6, 2022	196.17	198.00	193.00	196.00
6874	NASDAQ	ITIC	Tue, Apr 5, 2022	203.13	203.13	203.13	203.13
6873	NASDAQ	ITIC	Mon, Apr 4, 2022	207.00	207.89	205.20	205.75
6872	NASDAQ	ITIC	Fri, Apr 1, 2022	201.81	204.25	201.81	204.25
6871	NASDAQ	ITIC	Thu, Mar 31, 2022	203.21	203.21	200.07	203.21
6870	NASDAQ	ITIC	Wed, Mar 30, 2022	208.00	210.40	205.54	205.55
6869	NASDAQ	ITIC	Tue, Mar 29, 2022	204.60	210.04	204.49	208.61
6868	NASDAQ	ITIC	Mon, Mar 28, 2022	201.54	201.54	201.54	201.54
6867	NASDAQ	ITIC	Fri, Mar 25, 2022	206.99	206.99	206.88	206.88
6866	NASDAQ	ITIC	Thu, Mar 24, 2022	204.90	205.02	201.25	202.40
6865	NASDAQ	ITIC	Wed, Mar 23, 2022	206.01	206.01	200.42	201.65
6864	NASDAQ	ITIC	Tue, Mar 22, 2022	204.98	208.49	204.98	206.20
6863	NASDAQ	ITIC	Mon, Mar 21, 2022	203.56	203.95	203.56	203.95
6862	NASDAQ	ITIC	Fri, Mar 18, 2022	198.73	203.00	198.73	203.00
6861	NASDAQ	ITIC	Thu, Mar 17, 2022	202.44	203.48	199.00	203.48
6860	NASDAQ	ITIC	Wed, Mar 16, 2022	202.11	202.11	202.11	202.11
6859	NASDAQ	ITIC	Tue, Mar 15, 2022	198.55	198.55	196.50	196.95
6858	NASDAQ	ITIC	Mon, Mar 14, 2022	203.48	203.48	198.50	198.50
6857	NASDAQ	ITIC	Fri, Mar 11, 2022	200.00	200.00	194.64	194.64
6856	NASDAQ	ITIC	Thu, Mar 10, 2022	198.51	198.51	198.51	198.51
6855	NASDAQ	ITIC	Wed, Mar 9, 2022	200.87	200.87	195.46	197.00
6854	NASDAQ	ITIC	Tue, Mar 8, 2022	192.85	200.95	192.30	196.37
6853	NASDAQ	ITIC	Mon, Mar 7, 2022	193.62	193.62	192.48	192.90
6852	NASDAQ	ITIC	Fri, Mar 4, 2022	194.60	194.60	194.60	194.60
6851	NASDAQ	ITIC	Thu, Mar 3, 2022	194.35	194.35	194.35	194.35
6850	NASDAQ	ITIC	Wed, Mar 2, 2022	189.20	194.05	189.20	193.95
6849	NASDAQ	ITIC	Tue, Mar 1, 2022	189.00	189.00	187.00	187.00
6848	NASDAQ	ITIC	Mon, Feb 28, 2022	194.05	194.05	190.00	191.55
6847	NASDAQ	ITIC	Fri, Feb 25, 2022	197.00	197.00	197.00	197.00
6846	NASDAQ	ITIC	Thu, Feb 24, 2022	190.22	190.22	190.22	190.22
6845	NASDAQ	ITIC	Wed, Feb 23, 2022	189.50	192.51	189.50	192.51
6844	NASDAQ	ITIC	Tue, Feb 22, 2022	198.00	198.00	195.00	195.00
6843	NASDAQ	ITIC	Fri, Feb 18, 2022	193.82	197.75	193.82	194.84
6842	NASDAQ	ITIC	Thu, Feb 17, 2022	194.52	194.52	194.52	194.52
6841	NASDAQ	ITIC	Wed, Feb 16, 2022	198.75	198.75	198.00	198.30
6840	NASDAQ	ITIC	Tue, Feb 15, 2022	197.50	202.02	197.50	202.02
6839	NASDAQ	ITIC	Mon, Feb 14, 2022	194.92	198.00	194.92	197.26
6838	NASDAQ	ITIC	Fri, Feb 11, 2022	193.00	196.62	192.00	192.52
6837	NASDAQ	ITIC	Thu, Feb 10, 2022	194.05	194.05	191.99	193.40
6836	NASDAQ	ITIC	Wed, Feb 9, 2022	200.34	200.34	197.50	197.57
6835	NASDAQ	ITIC	Tue, Feb 8, 2022	196.85	196.85	195.23	196.85
6834	NASDAQ	ITIC	Mon, Feb 7, 2022	193.85	193.85	193.85	193.85
6833	NASDAQ	ITIC	Fri, Feb 4, 2022	196.93	196.93	195.50	196.25
6832	NASDAQ	ITIC	Thu, Feb 3, 2022	198.50	198.50	196.00	196.00
6831	NASDAQ	ITIC	Wed, Feb 2, 2022	200.02	202.79	196.42	199.00
6830	NASDAQ	ITIC	Tue, Feb 1, 2022	198.01	202.02	197.31	197.31
6829	NASDAQ	ITIC	Mon, Jan 31, 2022	197.66	199.99	197.42	199.99
6828	NASDAQ	ITIC	Fri, Jan 28, 2022	196.42	196.42	196.42	196.42
6827	NASDAQ	ITIC	Thu, Jan 27, 2022	194.53	194.53	194.53	194.53
6826	NASDAQ	ITIC	Wed, Jan 26, 2022	193.92	195.99	192.60	193.85
6825	NASDAQ	ITIC	Tue, Jan 25, 2022	190.25	195.05	189.00	190.55
6824	NASDAQ	ITIC	Mon, Jan 24, 2022	193.00	193.50	191.50	192.98
6823	NASDAQ	ITIC	Fri, Jan 21, 2022	200.00	200.17	193.12	193.12
6822	NASDAQ	ITIC	Thu, Jan 20, 2022	198.74	203.76	198.74	200.10
6821	NASDAQ	ITIC	Wed, Jan 19, 2022	208.00	208.24	199.03	200.99
6820	NASDAQ	ITIC	Tue, Jan 18, 2022	208.85	211.65	208.07	208.07
6819	NASDAQ	ITIC	Fri, Jan 14, 2022	208.60	208.99	208.60	208.99
6818	NASDAQ	ITIC	Thu, Jan 13, 2022	207.05	207.05	207.05	207.05
6817	NASDAQ	ITIC	Wed, Jan 12, 2022	209.40	211.99	207.05	207.05
6816	NASDAQ	ITIC	Tue, Jan 11, 2022	209.75	210.57	206.29	210.57
6815	NASDAQ	ITIC	Mon, Jan 10, 2022	210.88	210.88	206.82	209.80
6814	NASDAQ	ITIC	Fri, Jan 7, 2022	209.00	210.25	208.08	209.82
6813	NASDAQ	ITIC	Thu, Jan 6, 2022	210.99	212.84	207.25	208.90
6812	NASDAQ	ITIC	Wed, Jan 5, 2022	204.00	213.45	204.00	209.12
6811	NASDAQ	ITIC	Tue, Jan 4, 2022	202.52	206.00	202.52	202.73
6810	NASDAQ	ITIC	Mon, Jan 3, 2022	202.00	204.50	200.58	202.30
6809	NASDAQ	ITIC	Fri, Dec 31, 2021	195.93	197.15	193.81	197.15
6808	NASDAQ	ITIC	Thu, Dec 30, 2021	194.44	197.97	191.47	197.09
6807	NASDAQ	ITIC	Wed, Dec 29, 2021	195.97	195.97	192.10	194.40
6806	NASDAQ	ITIC	Tue, Dec 28, 2021	194.23	197.79	193.50	194.80
6805	NASDAQ	ITIC	Mon, Dec 27, 2021	194.54	197.26	193.45	194.87
6804	NASDAQ	ITIC	Thu, Dec 23, 2021	189.99	197.00	189.99	194.22
6803	NASDAQ	ITIC	Wed, Dec 22, 2021	194.00	194.00	190.00	190.38
6802	NASDAQ	ITIC	Tue, Dec 21, 2021	192.43	196.51	190.50	190.50
6801	NASDAQ	ITIC	Mon, Dec 20, 2021	194.31	194.62	187.12	188.42
6800	NASDAQ	ITIC	Fri, Dec 17, 2021	203.43	203.43	192.20	192.20
6799	NASDAQ	ITIC	Thu, Dec 16, 2021	206.47	210.00	201.00	201.00
6798	NASDAQ	ITIC	Wed, Dec 15, 2021	217.79	217.79	204.00	204.00
6797	NASDAQ	ITIC	Tue, Dec 14, 2021	211.98	216.40	211.00	214.95
6796	NASDAQ	ITIC	Mon, Dec 13, 2021	214.75	215.01	211.90	211.90
6795	NASDAQ	ITIC	Fri, Dec 10, 2021	213.02	214.65	213.02	214.65
6794	NASDAQ	ITIC	Thu, Dec 9, 2021	211.06	211.06	211.06	211.06
6793	NASDAQ	ITIC	Wed, Dec 8, 2021	209.98	212.98	208.00	212.98
6792	NASDAQ	ITIC	Tue, Dec 7, 2021	209.89	210.25	209.24	210.25
6791	NASDAQ	ITIC	Mon, Dec 6, 2021	197.94	204.40	197.94	204.40
6790	NASDAQ	ITIC	Fri, Dec 3, 2021	208.00	208.00	192.70	199.10
6789	NASDAQ	ITIC	Thu, Dec 2, 2021	208.33	210.00	207.50	208.10
6788	NASDAQ	ITIC	Wed, Dec 1, 2021	214.98	218.12	213.64	215.07
6787	NASDAQ	ITIC	Tue, Nov 30, 2021	216.70	218.09	209.69	216.00
6786	NASDAQ	ITIC	Mon, Nov 29, 2021	243.00	243.00	232.00	233.42
6785	NASDAQ	ITIC	Fri, Nov 26, 2021	243.34	243.34	241.49	242.86
6784	NASDAQ	ITIC	Wed, Nov 24, 2021	243.16	245.00	243.00	245.00
6783	NASDAQ	ITIC	Tue, Nov 23, 2021	241.95	244.50	241.95	244.47
6782	NASDAQ	ITIC	Mon, Nov 22, 2021	243.12	245.00	243.01	243.01
6781	NASDAQ	ITIC	Fri, Nov 19, 2021	243.50	244.00	241.24	241.24
6780	NASDAQ	ITIC	Thu, Nov 18, 2021	247.36	247.36	237.99	243.80
6779	NASDAQ	ITIC	Wed, Nov 17, 2021	246.73	246.73	244.65	244.65
6778	NASDAQ	ITIC	Tue, Nov 16, 2021	238.20	248.00	238.20	243.71
6777	NASDAQ	ITIC	Mon, Nov 15, 2021	235.13	237.80	235.13	237.80
6776	NASDAQ	ITIC	Fri, Nov 12, 2021	237.10	237.10	235.28	236.18
6775	NASDAQ	ITIC	Thu, Nov 11, 2021	234.50	239.28	234.50	239.28
6774	NASDAQ	ITIC	Wed, Nov 10, 2021	234.00	237.95	232.41	234.40
6773	NASDAQ	ITIC	Tue, Nov 9, 2021	232.06	235.99	232.06	233.00
6772	NASDAQ	ITIC	Mon, Nov 8, 2021	229.07	229.81	228.00	229.81
6771	NASDAQ	ITIC	Fri, Nov 5, 2021	219.99	229.00	219.99	229.00
6770	NASDAQ	ITIC	Thu, Nov 4, 2021	209.00	219.75	209.00	218.46
6769	NASDAQ	ITIC	Wed, Nov 3, 2021	203.00	208.05	203.00	208.05
6768	NASDAQ	ITIC	Tue, Nov 2, 2021	197.96	204.99	197.96	202.70
6767	NASDAQ	ITIC	Mon, Nov 1, 2021	195.00	196.41	193.00	196.41
6766	NASDAQ	ITIC	Fri, Oct 29, 2021	197.99	197.99	193.80	193.80
6765	NASDAQ	ITIC	Thu, Oct 28, 2021	197.18	197.18	190.80	190.80
6764	NASDAQ	ITIC	Wed, Oct 27, 2021	194.01	194.01	191.01	191.01
6763	NASDAQ	ITIC	Tue, Oct 26, 2021	191.68	191.68	191.68	191.68
6762	NASDAQ	ITIC	Mon, Oct 25, 2021	186.80	189.48	186.40	189.48
6761	NASDAQ	ITIC	Fri, Oct 22, 2021	184.39	190.52	184.39	186.40
6760	NASDAQ	ITIC	Thu, Oct 21, 2021	194.88	198.00	183.13	185.02
6759	NASDAQ	ITIC	Wed, Oct 20, 2021	192.00	193.00	191.99	193.00
6758	NASDAQ	ITIC	Tue, Oct 19, 2021	190.88	191.98	190.88	191.98
6757	NASDAQ	ITIC	Mon, Oct 18, 2021	0.00	0.00	0.00	189.30
6756	NASDAQ	ITIC	Fri, Oct 15, 2021	189.85	190.88	189.30	189.30
6755	NASDAQ	ITIC	Thu, Oct 14, 2021	190.90	190.90	187.60	187.60
6754	NASDAQ	ITIC	Wed, Oct 13, 2021	188.02	190.00	184.40	186.10
6753	NASDAQ	ITIC	Tue, Oct 12, 2021	185.25	189.45	185.25	187.60
6752	NASDAQ	ITIC	Mon, Oct 11, 2021	189.64	191.00	188.00	190.14
6751	NASDAQ	ITIC	Fri, Oct 8, 2021	189.64	189.64	189.64	189.64
6750	NASDAQ	ITIC	Thu, Oct 7, 2021	190.55	190.55	188.16	189.38
6749	NASDAQ	ITIC	Wed, Oct 6, 2021	187.06	187.66	186.00	186.00
6748	NASDAQ	ITIC	Tue, Oct 5, 2021	186.16	186.16	185.94	185.94
6747	NASDAQ	ITIC	Mon, Oct 4, 2021	183.52	183.52	183.52	183.52
6746	NASDAQ	ITIC	Fri, Oct 1, 2021	184.30	184.41	182.82	183.79
6745	NASDAQ	ITIC	Thu, Sep 30, 2021	187.00	187.00	182.52	182.60
6744	NASDAQ	ITIC	Wed, Sep 29, 2021	184.79	187.00	184.79	187.00
6743	NASDAQ	ITIC	Tue, Sep 28, 2021	186.00	187.30	181.50	185.56
6742	NASDAQ	ITIC	Mon, Sep 27, 2021	191.00	191.00	187.96	187.96
6741	NASDAQ	ITIC	Fri, Sep 24, 2021	187.30	188.57	187.30	188.57
6740	NASDAQ	ITIC	Thu, Sep 23, 2021	185.78	185.78	185.78	185.78
6739	NASDAQ	ITIC	Wed, Sep 22, 2021	183.84	185.00	183.84	184.33
6738	NASDAQ	ITIC	Tue, Sep 21, 2021	184.39	185.22	183.10	184.33
6737	NASDAQ	ITIC	Mon, Sep 20, 2021	187.77	187.77	181.19	182.98
6736	NASDAQ	ITIC	Fri, Sep 17, 2021	184.00	186.91	182.18	183.00
6735	NASDAQ	ITIC	Thu, Sep 16, 2021	181.50	183.68	181.50	183.68
6734	NASDAQ	ITIC	Wed, Sep 15, 2021	181.02	183.58	179.60	183.00
6733	NASDAQ	ITIC	Tue, Sep 14, 2021	185.05	185.84	180.70	180.86
6732	NASDAQ	ITIC	Mon, Sep 13, 2021	186.78	186.90	186.75	186.75
6731	NASDAQ	ITIC	Fri, Sep 10, 2021	186.06	186.72	184.00	185.05
6730	NASDAQ	ITIC	Thu, Sep 9, 2021	186.27	191.49	186.27	187.52
6729	NASDAQ	ITIC	Wed, Sep 8, 2021	191.40	191.40	187.32	187.40
6728	NASDAQ	ITIC	Tue, Sep 7, 2021	191.90	192.00	190.00	192.00
6727	NASDAQ	ITIC	Fri, Sep 3, 2021	190.12	192.11	187.01	191.64
6726	NASDAQ	ITIC	Thu, Sep 2, 2021	189.00	193.23	186.71	190.48
6725	NASDAQ	ITIC	Wed, Sep 1, 2021	189.67	189.67	189.67	189.67
6724	NASDAQ	ITIC	Tue, Aug 31, 2021	190.63	191.86	189.76	191.86
6723	NASDAQ	ITIC	Mon, Aug 30, 2021	188.50	192.40	188.50	190.00
6722	NASDAQ	ITIC	Fri, Aug 27, 2021	187.43	190.50	184.11	190.50
6721	NASDAQ	ITIC	Thu, Aug 26, 2021	187.37	188.00	183.01	187.43
6720	NASDAQ	ITIC	Wed, Aug 25, 2021	185.57	186.36	185.57	186.36
6719	NASDAQ	ITIC	Tue, Aug 24, 2021	185.41	185.41	185.41	185.41
6718	NASDAQ	ITIC	Mon, Aug 23, 2021	182.60	188.50	182.50	186.99
6717	NASDAQ	ITIC	Fri, Aug 20, 2021	186.42	188.30	179.89	179.89
6716	NASDAQ	ITIC	Thu, Aug 19, 2021	187.18	188.60	185.70	188.00
6715	NASDAQ	ITIC	Wed, Aug 18, 2021	194.38	194.39	187.04	187.04
6714	NASDAQ	ITIC	Tue, Aug 17, 2021	188.20	192.00	188.20	189.99
6713	NASDAQ	ITIC	Mon, Aug 16, 2021	189.00	190.72	185.39	189.55
6712	NASDAQ	ITIC	Fri, Aug 13, 2021	191.00	192.45	187.13	187.13
6711	NASDAQ	ITIC	Thu, Aug 12, 2021	191.05	191.14	189.30	190.98
6710	NASDAQ	ITIC	Wed, Aug 11, 2021	186.48	192.38	186.48	191.45
6709	NASDAQ	ITIC	Tue, Aug 10, 2021	187.25	187.46	184.10	184.10
6708	NASDAQ	ITIC	Mon, Aug 9, 2021	177.59	185.52	177.59	185.52
6707	NASDAQ	ITIC	Fri, Aug 6, 2021	179.30	181.19	178.34	179.39
6706	NASDAQ	ITIC	Thu, Aug 5, 2021	180.01	184.45	175.55	181.16
6705	NASDAQ	ITIC	Wed, Aug 4, 2021	170.99	179.81	170.99	179.81
6704	NASDAQ	ITIC	Tue, Aug 3, 2021	168.49	170.16	165.82	166.10
6703	NASDAQ	ITIC	Mon, Aug 2, 2021	168.25	168.50	165.12	165.12
6702	NASDAQ	ITIC	Fri, Jul 30, 2021	166.53	166.53	166.53	166.53
6701	NASDAQ	ITIC	Thu, Jul 29, 2021	168.70	168.70	167.60	167.65
6700	NASDAQ	ITIC	Wed, Jul 28, 2021	166.20	167.74	166.20	167.59
6699	NASDAQ	ITIC	Tue, Jul 27, 2021	166.86	166.86	166.86	166.86
6698	NASDAQ	ITIC	Mon, Jul 26, 2021	167.92	167.92	166.17	167.36
6697	NASDAQ	ITIC	Fri, Jul 23, 2021	166.51	169.95	166.51	168.20
6696	NASDAQ	ITIC	Thu, Jul 22, 2021	169.40	169.40	168.06	168.06
6695	NASDAQ	ITIC	Wed, Jul 21, 2021	166.97	169.94	166.97	167.13
6694	NASDAQ	ITIC	Tue, Jul 20, 2021	169.73	172.18	166.01	166.01
6693	NASDAQ	ITIC	Mon, Jul 19, 2021	170.48	170.48	166.75	169.71
6692	NASDAQ	ITIC	Fri, Jul 16, 2021	170.00	171.26	168.66	168.66
6691	NASDAQ	ITIC	Thu, Jul 15, 2021	170.47	170.47	168.18	168.66
6690	NASDAQ	ITIC	Wed, Jul 14, 2021	170.60	170.68	169.39	169.39
6689	NASDAQ	ITIC	Tue, Jul 13, 2021	171.81	172.62	170.50	170.50
6688	NASDAQ	ITIC	Mon, Jul 12, 2021	171.00	171.81	170.57	171.81
6687	NASDAQ	ITIC	Fri, Jul 9, 2021	170.84	173.04	170.50	171.10
6686	NASDAQ	ITIC	Thu, Jul 8, 2021	173.03	173.03	168.58	168.58
6685	NASDAQ	ITIC	Wed, Jul 7, 2021	172.05	177.02	170.04	173.06
6684	NASDAQ	ITIC	Tue, Jul 6, 2021	173.52	173.52	173.32	173.32
6683	NASDAQ	ITIC	Fri, Jul 2, 2021	177.76	177.76	173.17	173.17
6682	NASDAQ	ITIC	Thu, Jul 1, 2021	176.32	176.32	173.98	175.82
6681	NASDAQ	ITIC	Wed, Jun 30, 2021	170.49	176.42	170.49	174.63
6680	NASDAQ	ITIC	Tue, Jun 29, 2021	172.06	172.06	172.06	172.06
6679	NASDAQ	ITIC	Mon, Jun 28, 2021	175.00	175.00	171.02	172.00
6678	NASDAQ	ITIC	Fri, Jun 25, 2021	170.02	174.38	170.02	170.60
6677	NASDAQ	ITIC	Thu, Jun 24, 2021	173.65	174.20	170.68	174.20
6676	NASDAQ	ITIC	Wed, Jun 23, 2021	171.50	173.00	171.50	172.26
6675	NASDAQ	ITIC	Tue, Jun 22, 2021	170.37	170.78	168.45	170.56
6674	NASDAQ	ITIC	Mon, Jun 21, 2021	171.00	171.00	169.00	169.00
6673	NASDAQ	ITIC	Fri, Jun 18, 2021	166.90	170.34	166.90	170.34
6672	NASDAQ	ITIC	Thu, Jun 17, 2021	168.90	170.14	167.52	170.14
6671	NASDAQ	ITIC	Wed, Jun 16, 2021	171.43	172.00	168.95	168.95
6670	NASDAQ	ITIC	Tue, Jun 15, 2021	172.25	174.60	170.00	173.95
6669	NASDAQ	ITIC	Mon, Jun 14, 2021	173.89	175.60	172.88	173.90
6668	NASDAQ	ITIC	Fri, Jun 11, 2021	174.77	174.77	173.10	174.32
6667	NASDAQ	ITIC	Thu, Jun 10, 2021	176.20	176.20	174.57	175.06
6666	NASDAQ	ITIC	Wed, Jun 9, 2021	176.22	176.22	176.22	176.22
6665	NASDAQ	ITIC	Tue, Jun 8, 2021	177.00	177.00	176.51	176.51
6664	NASDAQ	ITIC	Mon, Jun 7, 2021	179.19	179.19	175.68	177.88
6663	NASDAQ	ITIC	Fri, Jun 4, 2021	177.00	179.00	176.98	177.50
6662	NASDAQ	ITIC	Thu, Jun 3, 2021	177.36	177.36	175.00	175.43
6661	NASDAQ	ITIC	Wed, Jun 2, 2021	175.00	176.70	174.51	174.79
6660	NASDAQ	ITIC	Tue, Jun 1, 2021	178.00	178.00	174.22	175.35
6659	NASDAQ	ITIC	Fri, May 28, 2021	180.17	180.20	176.02	177.84
6658	NASDAQ	ITIC	Thu, May 27, 2021	176.00	179.78	176.00	179.78
6657	NASDAQ	ITIC	Wed, May 26, 2021	174.05	178.20	174.05	178.20
6656	NASDAQ	ITIC	Tue, May 25, 2021	177.90	178.21	174.00	174.00
6655	NASDAQ	ITIC	Mon, May 24, 2021	184.47	184.47	178.48	179.00
6654	NASDAQ	ITIC	Fri, May 21, 2021	184.88	186.00	183.50	184.39
6653	NASDAQ	ITIC	Thu, May 20, 2021	182.02	183.21	182.02	183.21
6652	NASDAQ	ITIC	Wed, May 19, 2021	182.00	184.09	181.28	181.76
6651	NASDAQ	ITIC	Tue, May 18, 2021	182.92	185.00	182.52	184.26
6650	NASDAQ	ITIC	Mon, May 17, 2021	181.32	183.68	181.32	183.04
6649	NASDAQ	ITIC	Fri, May 14, 2021	179.96	187.61	179.96	180.98
6648	NASDAQ	ITIC	Thu, May 13, 2021	182.00	182.00	179.61	181.32
6647	NASDAQ	ITIC	Wed, May 12, 2021	180.36	185.00	180.36	181.13
6646	NASDAQ	ITIC	Tue, May 11, 2021	184.50	184.50	178.13	178.19
6645	NASDAQ	ITIC	Mon, May 10, 2021	189.00	189.00	185.51	185.51
6644	NASDAQ	ITIC	Fri, May 7, 2021	182.37	187.99	182.37	187.99
6643	NASDAQ	ITIC	Thu, May 6, 2021	185.00	185.00	178.84	184.26
6642	NASDAQ	ITIC	Wed, May 5, 2021	176.00	182.95	176.00	182.71
6641	NASDAQ	ITIC	Tue, May 4, 2021	177.96	177.97	176.03	176.03
6640	NASDAQ	ITIC	Mon, May 3, 2021	177.56	182.00	177.56	179.76
6639	NASDAQ	ITIC	Fri, Apr 30, 2021	176.24	177.00	173.14	176.43
6638	NASDAQ	ITIC	Thu, Apr 29, 2021	170.63	176.50	170.63	176.50
6637	NASDAQ	ITIC	Wed, Apr 28, 2021	171.96	176.22	171.96	173.13
6636	NASDAQ	ITIC	Tue, Apr 27, 2021	171.40	171.40	167.62	171.20
6635	NASDAQ	ITIC	Mon, Apr 26, 2021	167.00	171.42	167.00	171.42
6634	NASDAQ	ITIC	Fri, Apr 23, 2021	164.78	166.10	164.78	166.10
6633	NASDAQ	ITIC	Thu, Apr 22, 2021	164.84	168.29	164.31	164.50
6632	NASDAQ	ITIC	Wed, Apr 21, 2021	161.55	167.59	161.55	164.31
6631	NASDAQ	ITIC	Tue, Apr 20, 2021	164.55	164.67	164.33	164.33
6630	NASDAQ	ITIC	Mon, Apr 19, 2021	169.05	169.05	166.02	166.55
6629	NASDAQ	ITIC	Fri, Apr 16, 2021	169.22	170.00	164.11	169.55
6628	NASDAQ	ITIC	Thu, Apr 15, 2021	165.00	169.00	165.00	167.40
6627	NASDAQ	ITIC	Wed, Apr 14, 2021	169.20	169.20	164.21	164.21
6626	NASDAQ	ITIC	Tue, Apr 13, 2021	163.35	165.01	162.34	164.10
6625	NASDAQ	ITIC	Mon, Apr 12, 2021	163.85	168.38	163.85	165.00
6624	NASDAQ	ITIC	Fri, Apr 9, 2021	164.54	168.09	164.54	166.29
6623	NASDAQ	ITIC	Thu, Apr 8, 2021	166.88	166.88	166.88	166.88
6622	NASDAQ	ITIC	Wed, Apr 7, 2021	168.50	168.80	167.00	167.00
6621	NASDAQ	ITIC	Tue, Apr 6, 2021	166.01	169.00	166.01	168.60
6620	NASDAQ	ITIC	Mon, Apr 5, 2021	168.75	168.75	166.13	167.93
6619	NASDAQ	ITIC	Thu, Apr 1, 2021	166.87	166.87	166.87	166.87
6618	NASDAQ	ITIC	Wed, Mar 31, 2021	166.00	167.47	165.15	166.00
6617	NASDAQ	ITIC	Tue, Mar 30, 2021	166.95	166.95	166.00	166.00
6616	NASDAQ	ITIC	Mon, Mar 29, 2021	168.73	170.00	166.04	167.10
6615	NASDAQ	ITIC	Fri, Mar 26, 2021	166.00	170.99	166.00	168.97
6614	NASDAQ	ITIC	Thu, Mar 25, 2021	166.10	166.10	164.10	165.83
6613	NASDAQ	ITIC	Wed, Mar 24, 2021	166.00	166.30	166.00	166.30
6612	NASDAQ	ITIC	Tue, Mar 23, 2021	169.00	169.00	163.37	163.37
6611	NASDAQ	ITIC	Mon, Mar 22, 2021	168.03	168.09	165.13	165.13
6610	NASDAQ	ITIC	Fri, Mar 19, 2021	172.58	172.58	166.88	168.15
6609	NASDAQ	ITIC	Thu, Mar 18, 2021	173.50	173.50	169.73	170.00
6608	NASDAQ	ITIC	Wed, Mar 17, 2021	171.40	171.63	166.67	168.18
6607	NASDAQ	ITIC	Tue, Mar 16, 2021	170.13	170.13	169.95	169.95
6606	NASDAQ	ITIC	Mon, Mar 15, 2021	171.71	172.45	166.08	172.45
6605	NASDAQ	ITIC	Fri, Mar 12, 2021	170.00	171.60	168.40	171.60
6604	NASDAQ	ITIC	Thu, Mar 11, 2021	165.53	169.80	165.53	169.80
6603	NASDAQ	ITIC	Wed, Mar 10, 2021	159.88	166.16	158.60	165.94
6602	NASDAQ	ITIC	Tue, Mar 9, 2021	158.50	161.11	158.50	161.11
6601	NASDAQ	ITIC	Mon, Mar 8, 2021	161.00	162.00	159.17	159.17
6600	NASDAQ	ITIC	Fri, Mar 5, 2021	162.75	162.75	159.00	159.80
6599	NASDAQ	ITIC	Thu, Mar 4, 2021	162.12	162.12	158.50	159.39
6598	NASDAQ	ITIC	Wed, Mar 3, 2021	157.78	163.31	157.78	162.03
6597	NASDAQ	ITIC	Tue, Mar 2, 2021	158.23	159.87	156.54	157.58
6596	NASDAQ	ITIC	Mon, Mar 1, 2021	159.91	159.92	156.00	156.00
6595	NASDAQ	ITIC	Fri, Feb 26, 2021	156.57	157.54	151.77	151.77
6594	NASDAQ	ITIC	Thu, Feb 25, 2021	159.52	163.35	158.10	158.10
6593	NASDAQ	ITIC	Wed, Feb 24, 2021	161.02	162.50	161.00	161.00
6592	NASDAQ	ITIC	Tue, Feb 23, 2021	161.00	161.00	160.00	161.00
6591	NASDAQ	ITIC	Mon, Feb 22, 2021	164.00	164.00	159.57	160.70
6590	NASDAQ	ITIC	Fri, Feb 19, 2021	161.55	164.32	161.32	163.77
6589	NASDAQ	ITIC	Thu, Feb 18, 2021	161.00	162.25	158.29	160.00
6588	NASDAQ	ITIC	Wed, Feb 17, 2021	165.65	166.50	163.03	163.56
6587	NASDAQ	ITIC	Tue, Feb 16, 2021	164.58	166.93	162.00	162.00
6586	NASDAQ	ITIC	Fri, Feb 12, 2021	162.01	163.26	162.00	162.25
6585	NASDAQ	ITIC	Thu, Feb 11, 2021	161.80	162.70	158.50	158.50
6584	NASDAQ	ITIC	Wed, Feb 10, 2021	163.00	163.00	159.89	159.89
6583	NASDAQ	ITIC	Tue, Feb 9, 2021	159.75	163.00	159.75	163.00
6582	NASDAQ	ITIC	Mon, Feb 8, 2021	158.57	161.00	156.01	160.90
6581	NASDAQ	ITIC	Fri, Feb 5, 2021	160.10	160.82	159.83	160.82
6580	NASDAQ	ITIC	Thu, Feb 4, 2021	147.99	157.00	147.99	157.00
6579	NASDAQ	ITIC	Wed, Feb 3, 2021	146.55	147.40	144.89	147.00
6578	NASDAQ	ITIC	Tue, Feb 2, 2021	146.98	149.49	144.40	145.10
6577	NASDAQ	ITIC	Mon, Feb 1, 2021	145.50	145.50	142.00	143.86
6576	NASDAQ	ITIC	Fri, Jan 29, 2021	142.78	144.79	142.00	143.00
6575	NASDAQ	ITIC	Thu, Jan 28, 2021	144.67	147.15	141.21	142.78
6574	NASDAQ	ITIC	Wed, Jan 27, 2021	145.86	147.55	140.25	141.57
6573	NASDAQ	ITIC	Tue, Jan 26, 2021	146.01	147.50	145.00	146.53
6572	NASDAQ	ITIC	Mon, Jan 25, 2021	149.16	150.95	144.01	145.30
6571	NASDAQ	ITIC	Fri, Jan 22, 2021	148.00	150.49	146.05	150.49
6570	NASDAQ	ITIC	Thu, Jan 21, 2021	148.03	150.37	146.66	146.66
6569	NASDAQ	ITIC	Wed, Jan 20, 2021	148.57	152.96	146.69	147.60
6568	NASDAQ	ITIC	Tue, Jan 19, 2021	149.00	149.00	146.19	146.24
6567	NASDAQ	ITIC	Fri, Jan 15, 2021	148.39	148.39	145.96	148.36
6566	NASDAQ	ITIC	Thu, Jan 14, 2021	149.22	152.18	148.06	151.10
6565	NASDAQ	ITIC	Wed, Jan 13, 2021	151.75	152.00	149.49	149.49
6564	NASDAQ	ITIC	Tue, Jan 12, 2021	151.61	152.17	148.01	150.75
6563	NASDAQ	ITIC	Mon, Jan 11, 2021	150.11	151.01	150.11	150.80
6562	NASDAQ	ITIC	Fri, Jan 8, 2021	150.25	150.38	147.51	147.51
6561	NASDAQ	ITIC	Thu, Jan 7, 2021	154.00	155.01	152.00	152.01
6560	NASDAQ	ITIC	Wed, Jan 6, 2021	150.12	156.00	150.12	153.00
6559	NASDAQ	ITIC	Tue, Jan 5, 2021	151.93	152.00	150.01	150.01
6558	NASDAQ	ITIC	Mon, Jan 4, 2021	155.43	155.43	145.59	149.00
6557	NASDAQ	ITIC	Thu, Dec 31, 2020	153.99	155.64	153.00	153.00
6556	NASDAQ	ITIC	Wed, Dec 30, 2020	156.90	157.17	150.03	155.03
6555	NASDAQ	ITIC	Tue, Dec 29, 2020	154.50	156.00	152.60	155.79
6554	NASDAQ	ITIC	Mon, Dec 28, 2020	156.60	157.05	154.41	154.41
6553	NASDAQ	ITIC	Thu, Dec 24, 2020	155.54	156.08	154.59	154.59
6552	NASDAQ	ITIC	Wed, Dec 23, 2020	159.92	159.92	156.09	156.09
6551	NASDAQ	ITIC	Tue, Dec 22, 2020	157.01	157.15	155.13	156.21
6550	NASDAQ	ITIC	Mon, Dec 21, 2020	154.00	158.55	154.00	157.50
6549	NASDAQ	ITIC	Fri, Dec 18, 2020	164.40	164.40	155.21	155.21
6548	NASDAQ	ITIC	Thu, Dec 17, 2020	164.00	165.00	161.07	163.40
6547	NASDAQ	ITIC	Wed, Dec 16, 2020	163.80	165.14	159.34	162.51
6546	NASDAQ	ITIC	Tue, Dec 15, 2020	156.24	161.40	154.92	161.05
6545	NASDAQ	ITIC	Mon, Dec 14, 2020	156.36	156.36	152.60	152.60
6544	NASDAQ	ITIC	Fri, Dec 11, 2020	155.80	155.80	153.21	154.90
6543	NASDAQ	ITIC	Thu, Dec 10, 2020	153.46	156.65	153.00	153.61
6542	NASDAQ	ITIC	Wed, Dec 9, 2020	154.04	154.51	153.30	153.30
6541	NASDAQ	ITIC	Tue, Dec 8, 2020	153.95	154.66	151.85	154.38
6540	NASDAQ	ITIC	Mon, Dec 7, 2020	155.60	156.80	151.92	152.15
6539	NASDAQ	ITIC	Fri, Dec 4, 2020	158.65	158.65	155.72	157.90
6538	NASDAQ	ITIC	Thu, Dec 3, 2020	159.95	160.82	157.72	159.95
6537	NASDAQ	ITIC	Wed, Dec 2, 2020	157.79	161.02	153.90	158.30
6536	NASDAQ	ITIC	Tue, Dec 1, 2020	172.95	174.00	158.84	160.00
6535	NASDAQ	ITIC	Mon, Nov 30, 2020	178.78	178.78	170.00	170.00
6534	NASDAQ	ITIC	Fri, Nov 27, 2020	190.69	191.98	189.40	189.90
6533	NASDAQ	ITIC	Wed, Nov 25, 2020	193.29	193.29	186.45	188.03
6532	NASDAQ	ITIC	Tue, Nov 24, 2020	187.70	194.26	184.04	188.90
6531	NASDAQ	ITIC	Mon, Nov 23, 2020	176.72	186.10	176.72	183.65
6530	NASDAQ	ITIC	Fri, Nov 20, 2020	174.31	179.50	173.25	175.88
6529	NASDAQ	ITIC	Thu, Nov 19, 2020	171.80	177.48	170.95	175.01
6528	NASDAQ	ITIC	Wed, Nov 18, 2020	173.97	174.01	170.12	171.96
6527	NASDAQ	ITIC	Tue, Nov 17, 2020	171.00	174.43	168.73	172.45
6526	NASDAQ	ITIC	Mon, Nov 16, 2020	165.62	173.80	165.20	171.82
6525	NASDAQ	ITIC	Fri, Nov 13, 2020	161.99	164.78	161.99	163.42
6524	NASDAQ	ITIC	Thu, Nov 12, 2020	164.20	168.43	157.50	158.25
6523	NASDAQ	ITIC	Wed, Nov 11, 2020	161.94	163.53	160.10	163.53
6522	NASDAQ	ITIC	Tue, Nov 10, 2020	152.51	159.87	152.51	158.64
6521	NASDAQ	ITIC	Mon, Nov 9, 2020	154.19	157.83	148.75	148.75
6520	NASDAQ	ITIC	Fri, Nov 6, 2020	150.36	152.09	145.98	146.00
6519	NASDAQ	ITIC	Thu, Nov 5, 2020	149.50	155.11	149.50	151.50
6518	NASDAQ	ITIC	Wed, Nov 4, 2020	143.00	146.05	141.80	145.50
6517	NASDAQ	ITIC	Tue, Nov 3, 2020	134.59	143.06	134.59	138.41
6516	NASDAQ	ITIC	Mon, Nov 2, 2020	134.53	135.00	131.55	133.39
6515	NASDAQ	ITIC	Fri, Oct 30, 2020	139.00	139.95	133.52	133.52
6514	NASDAQ	ITIC	Thu, Oct 29, 2020	133.10	139.00	133.10	138.50
6513	NASDAQ	ITIC	Wed, Oct 28, 2020	137.30	139.53	135.23	136.43
6512	NASDAQ	ITIC	Tue, Oct 27, 2020	143.23	143.23	137.64	139.28
6511	NASDAQ	ITIC	Mon, Oct 26, 2020	141.96	142.84	139.17	141.70
6510	NASDAQ	ITIC	Fri, Oct 23, 2020	145.30	145.87	143.60	144.32
6509	NASDAQ	ITIC	Thu, Oct 22, 2020	146.23	146.23	143.41	144.01
6508	NASDAQ	ITIC	Wed, Oct 21, 2020	146.74	146.74	146.05	146.05
6507	NASDAQ	ITIC	Tue, Oct 20, 2020	151.75	152.00	147.89	147.89
6506	NASDAQ	ITIC	Mon, Oct 19, 2020	152.48	153.59	150.01	150.32
6505	NASDAQ	ITIC	Fri, Oct 16, 2020	153.30	154.15	151.11	151.11
6504	NASDAQ	ITIC	Thu, Oct 15, 2020	151.43	155.80	151.43	154.70
6503	NASDAQ	ITIC	Wed, Oct 14, 2020	153.05	154.10	147.12	154.10
6502	NASDAQ	ITIC	Tue, Oct 13, 2020	152.00	154.29	150.46	154.08
6501	NASDAQ	ITIC	Mon, Oct 12, 2020	151.50	154.58	150.68	153.10
6500	NASDAQ	ITIC	Fri, Oct 9, 2020	143.93	150.32	143.93	149.50
6499	NASDAQ	ITIC	Thu, Oct 8, 2020	139.80	143.99	139.80	142.83
6498	NASDAQ	ITIC	Wed, Oct 7, 2020	140.12	140.12	137.04	139.85
6497	NASDAQ	ITIC	Tue, Oct 6, 2020	136.44	138.50	135.91	136.35
6496	NASDAQ	ITIC	Mon, Oct 5, 2020	139.50	141.93	135.00	138.00
6495	NASDAQ	ITIC	Fri, Oct 2, 2020	133.46	138.13	133.46	137.85
6494	NASDAQ	ITIC	Thu, Oct 1, 2020	131.20	134.01	129.85	134.01
6493	NASDAQ	ITIC	Wed, Sep 30, 2020	135.14	135.14	129.79	130.06
6492	NASDAQ	ITIC	Tue, Sep 29, 2020	135.79	135.81	134.92	134.92
6491	NASDAQ	ITIC	Mon, Sep 28, 2020	136.06	138.30	135.15	135.15
6490	NASDAQ	ITIC	Fri, Sep 25, 2020	135.20	138.00	135.04	135.35
6489	NASDAQ	ITIC	Thu, Sep 24, 2020	133.93	137.85	133.93	136.41
6488	NASDAQ	ITIC	Wed, Sep 23, 2020	136.90	138.50	130.33	133.13
6487	NASDAQ	ITIC	Tue, Sep 22, 2020	132.18	137.00	132.06	137.00
6486	NASDAQ	ITIC	Mon, Sep 21, 2020	134.25	134.25	131.12	132.21
6485	NASDAQ	ITIC	Fri, Sep 18, 2020	139.71	139.71	136.67	137.00
6484	NASDAQ	ITIC	Thu, Sep 17, 2020	137.50	139.40	136.68	138.90
6483	NASDAQ	ITIC	Wed, Sep 16, 2020	136.00	141.43	135.61	137.43
6482	NASDAQ	ITIC	Tue, Sep 15, 2020	138.00	138.20	135.22	136.04
6481	NASDAQ	ITIC	Mon, Sep 14, 2020	133.06	138.00	133.06	138.00
6480	NASDAQ	ITIC	Fri, Sep 11, 2020	132.87	136.26	132.87	134.00
6479	NASDAQ	ITIC	Thu, Sep 10, 2020	133.74	135.01	133.25	134.70
6478	NASDAQ	ITIC	Wed, Sep 9, 2020	132.05	135.10	131.94	134.10
6477	NASDAQ	ITIC	Tue, Sep 8, 2020	134.42	134.42	131.02	132.60
6476	NASDAQ	ITIC	Fri, Sep 4, 2020	136.11	136.94	132.09	135.80
6475	NASDAQ	ITIC	Thu, Sep 3, 2020	136.09	139.00	136.09	136.41
6474	NASDAQ	ITIC	Wed, Sep 2, 2020	137.36	138.27	137.36	138.27
6473	NASDAQ	ITIC	Tue, Sep 1, 2020	138.04	138.04	138.04	138.04
6472	NASDAQ	ITIC	Mon, Aug 31, 2020	138.00	139.15	136.06	136.06
6471	NASDAQ	ITIC	Fri, Aug 28, 2020	138.25	139.52	137.76	138.30
6470	NASDAQ	ITIC	Thu, Aug 27, 2020	136.06	137.87	136.06	136.65
6469	NASDAQ	ITIC	Wed, Aug 26, 2020	134.07	137.00	131.64	136.06
6468	NASDAQ	ITIC	Tue, Aug 25, 2020	138.20	138.65	136.50	137.72
6467	NASDAQ	ITIC	Mon, Aug 24, 2020	135.35	139.99	134.80	136.75
6466	NASDAQ	ITIC	Fri, Aug 21, 2020	132.32	138.05	131.61	135.35
6465	NASDAQ	ITIC	Thu, Aug 20, 2020	132.63	133.99	131.24	133.99
6464	NASDAQ	ITIC	Wed, Aug 19, 2020	133.33	133.78	132.13	132.75
6463	NASDAQ	ITIC	Tue, Aug 18, 2020	0.00	0.00	0.00	132.51
6462	NASDAQ	ITIC	Mon, Aug 17, 2020	131.18	134.52	131.18	132.51
6461	NASDAQ	ITIC	Fri, Aug 14, 2020	128.01	131.70	128.01	131.62
6460	NASDAQ	ITIC	Thu, Aug 13, 2020	135.64	135.64	131.04	132.21
6459	NASDAQ	ITIC	Wed, Aug 12, 2020	134.69	134.69	133.75	133.90
6458	NASDAQ	ITIC	Tue, Aug 11, 2020	129.60	135.04	129.60	133.32
6457	NASDAQ	ITIC	Mon, Aug 10, 2020	129.01	131.96	129.01	129.86
6456	NASDAQ	ITIC	Fri, Aug 7, 2020	125.10	128.84	125.10	127.95
6455	NASDAQ	ITIC	Thu, Aug 6, 2020	124.36	124.36	124.36	124.36
6454	NASDAQ	ITIC	Wed, Aug 5, 2020	122.58	124.00	122.22	124.00
6453	NASDAQ	ITIC	Tue, Aug 4, 2020	122.63	125.50	120.90	121.85
6452	NASDAQ	ITIC	Mon, Aug 3, 2020	119.00	121.63	116.00	119.79
6451	NASDAQ	ITIC	Fri, Jul 31, 2020	119.35	121.63	115.08	115.08
6450	NASDAQ	ITIC	Thu, Jul 30, 2020	121.00	121.00	116.15	119.06
6449	NASDAQ	ITIC	Wed, Jul 29, 2020	122.34	122.34	118.28	121.08
6448	NASDAQ	ITIC	Tue, Jul 28, 2020	123.87	123.87	119.89	119.89
6447	NASDAQ	ITIC	Mon, Jul 27, 2020	123.57	125.69	121.45	123.90
6446	NASDAQ	ITIC	Fri, Jul 24, 2020	125.31	125.31	121.50	121.66
6445	NASDAQ	ITIC	Thu, Jul 23, 2020	123.51	127.00	123.51	124.50
6444	NASDAQ	ITIC	Wed, Jul 22, 2020	128.13	128.13	124.22	124.64
6443	NASDAQ	ITIC	Tue, Jul 21, 2020	127.34	128.87	126.64	128.40
6442	NASDAQ	ITIC	Mon, Jul 20, 2020	121.60	123.20	121.60	123.20
6441	NASDAQ	ITIC	Fri, Jul 17, 2020	118.85	124.75	118.85	122.01
6440	NASDAQ	ITIC	Thu, Jul 16, 2020	120.46	122.02	119.45	119.45
6439	NASDAQ	ITIC	Wed, Jul 15, 2020	122.50	123.73	118.19	120.45
6438	NASDAQ	ITIC	Tue, Jul 14, 2020	115.00	120.13	115.00	119.40
6437	NASDAQ	ITIC	Mon, Jul 13, 2020	115.42	117.68	114.00	115.00
6436	NASDAQ	ITIC	Fri, Jul 10, 2020	113.02	114.93	112.01	114.86
6435	NASDAQ	ITIC	Thu, Jul 9, 2020	116.01	116.14	109.69	110.50
6434	NASDAQ	ITIC	Wed, Jul 8, 2020	116.43	116.50	116.00	116.00
6433	NASDAQ	ITIC	Tue, Jul 7, 2020	119.00	119.00	116.15	116.15
6432	NASDAQ	ITIC	Mon, Jul 6, 2020	121.07	121.80	118.44	121.80
6431	NASDAQ	ITIC	Thu, Jul 2, 2020	118.00	120.94	117.27	117.27
6430	NASDAQ	ITIC	Wed, Jul 1, 2020	122.34	123.12	116.43	116.43
6429	NASDAQ	ITIC	Tue, Jun 30, 2020	117.00	121.50	117.00	121.32
6428	NASDAQ	ITIC	Mon, Jun 29, 2020	116.80	120.44	116.00	117.85
6427	NASDAQ	ITIC	Fri, Jun 26, 2020	116.50	117.13	111.43	113.93
6426	NASDAQ	ITIC	Thu, Jun 25, 2020	115.16	121.79	115.16	119.00
6425	NASDAQ	ITIC	Wed, Jun 24, 2020	124.22	124.22	116.42	117.81
6424	NASDAQ	ITIC	Tue, Jun 23, 2020	121.00	126.44	118.67	123.40
6423	NASDAQ	ITIC	Mon, Jun 22, 2020	119.56	121.10	115.61	118.94
6422	NASDAQ	ITIC	Fri, Jun 19, 2020	124.47	124.47	119.19	119.19
6421	NASDAQ	ITIC	Thu, Jun 18, 2020	122.05	126.17	121.01	121.15
6420	NASDAQ	ITIC	Wed, Jun 17, 2020	127.00	128.00	121.00	121.00
6419	NASDAQ	ITIC	Tue, Jun 16, 2020	126.11	129.37	123.22	124.11
6418	NASDAQ	ITIC	Mon, Jun 15, 2020	124.79	128.50	122.07	124.32
6417	NASDAQ	ITIC	Fri, Jun 12, 2020	126.00	126.00	123.07	123.47
6416	NASDAQ	ITIC	Thu, Jun 11, 2020	133.36	133.36	121.39	123.92
6415	NASDAQ	ITIC	Wed, Jun 10, 2020	140.22	140.22	138.65	139.00
6414	NASDAQ	ITIC	Tue, Jun 9, 2020	140.34	142.01	138.14	140.00
6413	NASDAQ	ITIC	Mon, Jun 8, 2020	148.40	149.00	145.92	146.42
6412	NASDAQ	ITIC	Fri, Jun 5, 2020	142.83	150.00	142.83	148.40
6411	NASDAQ	ITIC	Thu, Jun 4, 2020	143.70	143.70	136.54	138.91
6410	NASDAQ	ITIC	Wed, Jun 3, 2020	138.69	143.83	138.00	142.75
6409	NASDAQ	ITIC	Tue, Jun 2, 2020	133.00	133.00	131.01	131.01
6408	NASDAQ	ITIC	Mon, Jun 1, 2020	126.43	134.51	123.70	131.66
6407	NASDAQ	ITIC	Fri, May 29, 2020	129.30	132.00	126.10	126.10
6406	NASDAQ	ITIC	Thu, May 28, 2020	146.00	146.00	134.78	134.78
6405	NASDAQ	ITIC	Wed, May 27, 2020	133.46	143.65	133.12	140.29
6404	NASDAQ	ITIC	Tue, May 26, 2020	133.00	136.00	131.50	131.80
6403	NASDAQ	ITIC	Fri, May 22, 2020	123.54	127.73	121.50	126.25
6402	NASDAQ	ITIC	Thu, May 21, 2020	125.02	128.07	125.02	126.21
6401	NASDAQ	ITIC	Wed, May 20, 2020	127.02	132.13	123.63	128.12
6400	NASDAQ	ITIC	Tue, May 19, 2020	127.80	130.68	122.80	122.80
6399	NASDAQ	ITIC	Mon, May 18, 2020	123.80	132.50	123.80	131.73
6398	NASDAQ	ITIC	Fri, May 15, 2020	112.90	121.77	112.44	119.90
6397	NASDAQ	ITIC	Thu, May 14, 2020	108.00	114.64	105.00	114.64
6396	NASDAQ	ITIC	Wed, May 13, 2020	116.22	116.22	107.46	109.40
6395	NASDAQ	ITIC	Tue, May 12, 2020	120.75	121.99	116.44	116.44
6394	NASDAQ	ITIC	Mon, May 11, 2020	128.63	128.75	122.00	122.00
6393	NASDAQ	ITIC	Fri, May 8, 2020	137.18	141.12	132.50	132.50
6392	NASDAQ	ITIC	Thu, May 7, 2020	136.71	142.25	134.08	137.88
6391	NASDAQ	ITIC	Wed, May 6, 2020	135.50	136.40	133.84	135.01
6390	NASDAQ	ITIC	Tue, May 5, 2020	135.00	142.11	135.00	137.20
6389	NASDAQ	ITIC	Mon, May 4, 2020	127.00	129.15	126.11	129.15
6388	NASDAQ	ITIC	Fri, May 1, 2020	128.05	129.30	122.00	129.30
6387	NASDAQ	ITIC	Thu, Apr 30, 2020	137.01	139.02	126.83	133.90
6386	NASDAQ	ITIC	Wed, Apr 29, 2020	131.07	142.94	131.00	140.01
6385	NASDAQ	ITIC	Tue, Apr 28, 2020	126.00	126.51	123.61	125.89
6384	NASDAQ	ITIC	Mon, Apr 27, 2020	124.00	130.75	121.70	123.01
6383	NASDAQ	ITIC	Fri, Apr 24, 2020	112.65	117.98	112.65	117.59
6382	NASDAQ	ITIC	Thu, Apr 23, 2020	118.00	118.90	114.01	114.97
6381	NASDAQ	ITIC	Wed, Apr 22, 2020	109.73	113.00	107.24	113.00
6380	NASDAQ	ITIC	Tue, Apr 21, 2020	107.00	109.20	102.05	107.07
6379	NASDAQ	ITIC	Mon, Apr 20, 2020	112.14	112.14	106.04	107.83
6378	NASDAQ	ITIC	Fri, Apr 17, 2020	109.35	117.79	109.35	117.79
6377	NASDAQ	ITIC	Thu, Apr 16, 2020	102.50	108.30	96.45	106.69
6376	NASDAQ	ITIC	Wed, Apr 15, 2020	115.79	117.00	111.00	111.61
6375	NASDAQ	ITIC	Tue, Apr 14, 2020	123.00	126.35	122.00	123.30
6374	NASDAQ	ITIC	Mon, Apr 13, 2020	129.11	129.11	118.50	118.50
6373	NASDAQ	ITIC	Thu, Apr 9, 2020	133.00	133.50	128.50	130.00
6372	NASDAQ	ITIC	Wed, Apr 8, 2020	125.39	130.00	122.00	128.50
6371	NASDAQ	ITIC	Tue, Apr 7, 2020	121.01	126.00	114.72	123.12
6370	NASDAQ	ITIC	Mon, Apr 6, 2020	112.50	124.92	112.50	118.50
6369	NASDAQ	ITIC	Fri, Apr 3, 2020	113.50	113.50	105.60	108.00
6368	NASDAQ	ITIC	Thu, Apr 2, 2020	111.09	115.50	104.43	113.50
6367	NASDAQ	ITIC	Wed, Apr 1, 2020	121.45	121.45	111.00	111.00
6366	NASDAQ	ITIC	Tue, Mar 31, 2020	126.00	134.99	125.00	128.00
6365	NASDAQ	ITIC	Mon, Mar 30, 2020	130.51	136.97	125.51	129.80
6364	NASDAQ	ITIC	Fri, Mar 27, 2020	139.31	139.31	129.01	129.01
6363	NASDAQ	ITIC	Thu, Mar 26, 2020	132.00	143.70	132.00	143.70
6362	NASDAQ	ITIC	Wed, Mar 25, 2020	127.90	130.87	127.90	130.87
6361	NASDAQ	ITIC	Tue, Mar 24, 2020	106.25	122.00	103.03	122.00
6360	NASDAQ	ITIC	Mon, Mar 23, 2020	111.15	113.00	97.00	102.02
6359	NASDAQ	ITIC	Fri, Mar 20, 2020	108.53	114.74	102.60	110.90
6358	NASDAQ	ITIC	Thu, Mar 19, 2020	114.45	116.70	107.00	112.00
6357	NASDAQ	ITIC	Wed, Mar 18, 2020	125.46	125.46	111.00	115.19
6356	NASDAQ	ITIC	Tue, Mar 17, 2020	122.05	132.35	115.53	132.35
6355	NASDAQ	ITIC	Mon, Mar 16, 2020	129.81	135.07	115.01	120.17
6354	NASDAQ	ITIC	Fri, Mar 13, 2020	141.00	141.00	134.00	137.90
6353	NASDAQ	ITIC	Thu, Mar 12, 2020	139.02	151.92	132.69	136.73
6352	NASDAQ	ITIC	Wed, Mar 11, 2020	138.71	143.16	138.71	143.16
6351	NASDAQ	ITIC	Tue, Mar 10, 2020	139.32	142.60	135.00	141.55
6350	NASDAQ	ITIC	Mon, Mar 9, 2020	148.07	149.50	136.53	138.57
6349	NASDAQ	ITIC	Fri, Mar 6, 2020	150.79	159.51	147.95	152.35
6348	NASDAQ	ITIC	Thu, Mar 5, 2020	153.37	155.68	151.86	154.28
6347	NASDAQ	ITIC	Wed, Mar 4, 2020	154.99	161.13	154.99	161.13
6346	NASDAQ	ITIC	Tue, Mar 3, 2020	163.00	163.00	149.18	153.46
6345	NASDAQ	ITIC	Mon, Mar 2, 2020	163.96	166.40	162.60	163.26
6344	NASDAQ	ITIC	Fri, Feb 28, 2020	156.10	167.00	156.10	163.96
6343	NASDAQ	ITIC	Thu, Feb 27, 2020	160.39	163.00	157.56	160.62
6342	NASDAQ	ITIC	Wed, Feb 26, 2020	163.35	163.74	162.22	162.29
6341	NASDAQ	ITIC	Tue, Feb 25, 2020	171.25	171.25	165.07	165.67
6340	NASDAQ	ITIC	Mon, Feb 24, 2020	173.70	177.20	170.70	172.00
6339	NASDAQ	ITIC	Fri, Feb 21, 2020	177.16	178.50	176.20	176.20
6338	NASDAQ	ITIC	Thu, Feb 20, 2020	176.52	178.00	173.27	177.39
6337	NASDAQ	ITIC	Wed, Feb 19, 2020	173.76	176.98	172.98	175.50
6336	NASDAQ	ITIC	Tue, Feb 18, 2020	174.74	177.32	169.59	174.42
6335	NASDAQ	ITIC	Fri, Feb 14, 2020	174.96	178.50	171.05	174.55
6334	NASDAQ	ITIC	Thu, Feb 13, 2020	165.52	177.15	164.01	174.00
6333	NASDAQ	ITIC	Wed, Feb 12, 2020	165.60	168.44	163.40	165.50
6332	NASDAQ	ITIC	Tue, Feb 11, 2020	167.60	173.30	161.09	163.00
6331	NASDAQ	ITIC	Mon, Feb 10, 2020	159.00	160.33	158.71	159.18
6330	NASDAQ	ITIC	Fri, Feb 7, 2020	159.50	161.20	159.40	159.40
6329	NASDAQ	ITIC	Thu, Feb 6, 2020	159.24	162.91	159.24	161.50
6328	NASDAQ	ITIC	Wed, Feb 5, 2020	159.18	159.76	158.00	159.76
6327	NASDAQ	ITIC	Tue, Feb 4, 2020	159.70	159.70	155.56	157.20
6326	NASDAQ	ITIC	Mon, Feb 3, 2020	157.96	159.77	157.00	157.37
6325	NASDAQ	ITIC	Fri, Jan 31, 2020	157.07	159.93	155.59	157.80
6324	NASDAQ	ITIC	Thu, Jan 30, 2020	162.50	162.50	160.61	160.61
6323	NASDAQ	ITIC	Wed, Jan 29, 2020	162.00	163.46	160.95	162.50
6322	NASDAQ	ITIC	Tue, Jan 28, 2020	162.99	162.99	161.66	162.70
6321	NASDAQ	ITIC	Mon, Jan 27, 2020	163.70	163.80	161.57	162.88
6320	NASDAQ	ITIC	Fri, Jan 24, 2020	163.49	165.43	162.00	164.06
6319	NASDAQ	ITIC	Thu, Jan 23, 2020	162.17	165.19	161.13	163.07
6318	NASDAQ	ITIC	Wed, Jan 22, 2020	164.07	164.89	161.29	163.47
6317	NASDAQ	ITIC	Tue, Jan 21, 2020	162.97	165.59	162.50	163.90
6316	NASDAQ	ITIC	Fri, Jan 17, 2020	164.55	166.48	164.04	164.05
6315	NASDAQ	ITIC	Thu, Jan 16, 2020	164.91	166.49	164.00	164.70
6314	NASDAQ	ITIC	Wed, Jan 15, 2020	165.50	165.50	164.00	164.20
6313	NASDAQ	ITIC	Tue, Jan 14, 2020	165.60	167.20	163.66	164.20
6312	NASDAQ	ITIC	Mon, Jan 13, 2020	164.00	166.45	160.87	165.90
6311	NASDAQ	ITIC	Fri, Jan 10, 2020	164.30	166.42	163.14	164.90
6310	NASDAQ	ITIC	Thu, Jan 9, 2020	165.00	166.35	164.45	164.50
6309	NASDAQ	ITIC	Wed, Jan 8, 2020	163.50	166.78	162.00	165.19
6308	NASDAQ	ITIC	Tue, Jan 7, 2020	159.72	163.83	159.00	163.15
6307	NASDAQ	ITIC	Mon, Jan 6, 2020	158.56	164.57	158.56	159.67
6306	NASDAQ	ITIC	Fri, Jan 3, 2020	159.00	160.05	158.03	159.53
6305	NASDAQ	ITIC	Thu, Jan 2, 2020	158.00	159.97	158.00	158.83
6304	NASDAQ	ITIC	Tue, Dec 31, 2019	157.42	160.05	155.62	159.20
6303	NASDAQ	ITIC	Mon, Dec 30, 2019	155.98	158.95	155.14	157.20
6302	NASDAQ	ITIC	Fri, Dec 27, 2019	155.95	156.88	153.77	156.54
6301	NASDAQ	ITIC	Thu, Dec 26, 2019	155.98	156.99	154.51	155.35
6300	NASDAQ	ITIC	Tue, Dec 24, 2019	157.87	158.00	153.82	155.97
6299	NASDAQ	ITIC	Mon, Dec 23, 2019	157.29	158.85	156.26	156.40
6298	NASDAQ	ITIC	Fri, Dec 20, 2019	158.74	159.18	157.16	157.50
6297	NASDAQ	ITIC	Thu, Dec 19, 2019	158.66	160.00	157.00	158.50
6296	NASDAQ	ITIC	Wed, Dec 18, 2019	158.50	160.89	158.31	158.31
6295	NASDAQ	ITIC	Tue, Dec 17, 2019	160.70	161.00	158.61	159.50
6294	NASDAQ	ITIC	Mon, Dec 16, 2019	159.52	161.60	158.00	159.20
6293	NASDAQ	ITIC	Fri, Dec 13, 2019	155.40	158.91	155.00	158.91
6292	NASDAQ	ITIC	Thu, Dec 12, 2019	156.83	159.00	154.55	157.70
6291	NASDAQ	ITIC	Wed, Dec 11, 2019	156.82	157.80	152.10	157.00
6290	NASDAQ	ITIC	Tue, Dec 10, 2019	158.56	159.00	152.54	156.50
6289	NASDAQ	ITIC	Mon, Dec 9, 2019	159.31	159.90	157.53	158.42
6288	NASDAQ	ITIC	Fri, Dec 6, 2019	158.18	160.03	158.01	158.34
6287	NASDAQ	ITIC	Thu, Dec 5, 2019	159.20	161.00	157.02	157.50
6286	NASDAQ	ITIC	Wed, Dec 4, 2019	160.70	162.79	158.57	159.92
6285	NASDAQ	ITIC	Tue, Dec 3, 2019	160.39	162.80	157.10	159.10
6284	NASDAQ	ITIC	Mon, Dec 2, 2019	159.69	165.50	157.78	161.50
6283	NASDAQ	ITIC	Fri, Nov 29, 2019	159.01	160.50	158.41	160.25
6282	NASDAQ	ITIC	Wed, Nov 27, 2019	166.47	169.50	164.55	167.20
6281	NASDAQ	ITIC	Tue, Nov 26, 2019	165.94	167.59	163.65	165.00
6280	NASDAQ	ITIC	Mon, Nov 25, 2019	164.00	166.00	163.50	163.89
6279	NASDAQ	ITIC	Fri, Nov 22, 2019	164.68	164.68	162.11	162.11
6278	NASDAQ	ITIC	Thu, Nov 21, 2019	163.16	165.30	162.16	162.16
6277	NASDAQ	ITIC	Wed, Nov 20, 2019	164.55	165.72	162.48	162.48
6276	NASDAQ	ITIC	Tue, Nov 19, 2019	165.50	165.96	164.23	165.96
6275	NASDAQ	ITIC	Mon, Nov 18, 2019	163.91	167.09	163.08	165.31
6274	NASDAQ	ITIC	Fri, Nov 15, 2019	161.98	163.90	159.50	163.90
6273	NASDAQ	ITIC	Thu, Nov 14, 2019	161.76	162.80	158.90	162.80
6272	NASDAQ	ITIC	Wed, Nov 13, 2019	163.35	169.36	157.10	161.35
6271	NASDAQ	ITIC	Tue, Nov 12, 2019	158.43	163.50	157.75	163.50
6270	NASDAQ	ITIC	Mon, Nov 11, 2019	162.72	162.72	157.00	157.60
6269	NASDAQ	ITIC	Fri, Nov 8, 2019	160.82	161.06	155.00	158.01
6268	NASDAQ	ITIC	Thu, Nov 7, 2019	160.22	166.10	160.22	161.00
6267	NASDAQ	ITIC	Wed, Nov 6, 2019	155.17	160.39	154.53	159.50
6266	NASDAQ	ITIC	Tue, Nov 5, 2019	150.61	156.00	148.67	154.99
6265	NASDAQ	ITIC	Mon, Nov 4, 2019	156.40	158.52	151.10	151.50
6264	NASDAQ	ITIC	Fri, Nov 1, 2019	151.98	160.50	151.98	158.10
6263	NASDAQ	ITIC	Thu, Oct 31, 2019	155.78	155.91	151.00	151.70
6262	NASDAQ	ITIC	Wed, Oct 30, 2019	164.33	164.33	154.83	156.60
6261	NASDAQ	ITIC	Tue, Oct 29, 2019	167.43	168.01	159.00	160.60
6260	NASDAQ	ITIC	Mon, Oct 28, 2019	169.30	170.10	166.23	168.97
6259	NASDAQ	ITIC	Fri, Oct 25, 2019	172.62	172.77	169.00	169.99
6258	NASDAQ	ITIC	Thu, Oct 24, 2019	174.03	174.83	172.68	172.77
6257	NASDAQ	ITIC	Wed, Oct 23, 2019	174.00	175.00	171.10	174.49
6256	NASDAQ	ITIC	Tue, Oct 22, 2019	176.90	176.90	173.42	174.50
6255	NASDAQ	ITIC	Mon, Oct 21, 2019	178.34	179.50	176.02	176.95
6254	NASDAQ	ITIC	Fri, Oct 18, 2019	179.01	180.57	171.97	176.00
6253	NASDAQ	ITIC	Thu, Oct 17, 2019	174.06	182.52	174.06	179.48
6252	NASDAQ	ITIC	Wed, Oct 16, 2019	163.00	173.50	163.00	173.50
6251	NASDAQ	ITIC	Tue, Oct 15, 2019	163.14	163.64	162.80	162.80
6250	NASDAQ	ITIC	Mon, Oct 14, 2019	162.99	163.05	161.70	162.05
6249	NASDAQ	ITIC	Fri, Oct 11, 2019	163.19	163.50	161.67	162.05
6248	NASDAQ	ITIC	Thu, Oct 10, 2019	161.50	162.60	161.50	162.00
6247	NASDAQ	ITIC	Wed, Oct 9, 2019	161.00	163.62	161.00	161.50
6246	NASDAQ	ITIC	Tue, Oct 8, 2019	159.46	161.40	159.46	160.30
6245	NASDAQ	ITIC	Mon, Oct 7, 2019	162.99	163.00	159.60	159.91
6244	NASDAQ	ITIC	Fri, Oct 4, 2019	162.50	163.89	161.90	162.25
6243	NASDAQ	ITIC	Thu, Oct 3, 2019	160.62	163.00	160.62	162.50
6242	NASDAQ	ITIC	Wed, Oct 2, 2019	160.72	164.50	160.61	160.61
6241	NASDAQ	ITIC	Tue, Oct 1, 2019	161.70	161.80	158.50	160.50
6240	NASDAQ	ITIC	Mon, Sep 30, 2019	160.90	163.40	160.01	160.10
6239	NASDAQ	ITIC	Fri, Sep 27, 2019	156.32	162.32	155.20	159.10
6238	NASDAQ	ITIC	Thu, Sep 26, 2019	155.59	155.59	154.50	154.50
6237	NASDAQ	ITIC	Wed, Sep 25, 2019	157.00	157.78	154.85	155.12
6236	NASDAQ	ITIC	Tue, Sep 24, 2019	157.32	157.50	154.24	156.50
6235	NASDAQ	ITIC	Mon, Sep 23, 2019	158.25	158.25	154.18	155.27
6234	NASDAQ	ITIC	Fri, Sep 20, 2019	156.88	159.45	154.35	157.87
6233	NASDAQ	ITIC	Thu, Sep 19, 2019	157.80	157.80	156.71	156.71
6232	NASDAQ	ITIC	Wed, Sep 18, 2019	161.80	161.90	153.35	157.98
6231	NASDAQ	ITIC	Tue, Sep 17, 2019	160.00	162.20	160.00	161.52
6230	NASDAQ	ITIC	Mon, Sep 16, 2019	163.48	165.00	158.31	162.20
6229	NASDAQ	ITIC	Fri, Sep 13, 2019	161.00	164.00	161.00	161.99
6228	NASDAQ	ITIC	Thu, Sep 12, 2019	156.00	162.52	155.99	160.50
6227	NASDAQ	ITIC	Wed, Sep 11, 2019	150.41	157.85	149.89	157.20
6226	NASDAQ	ITIC	Tue, Sep 10, 2019	150.00	150.00	148.35	150.00
6225	NASDAQ	ITIC	Mon, Sep 9, 2019	148.83	149.69	148.09	148.20
6224	NASDAQ	ITIC	Fri, Sep 6, 2019	153.83	154.52	148.30	148.30
6223	NASDAQ	ITIC	Thu, Sep 5, 2019	152.74	155.00	152.51	154.90
6222	NASDAQ	ITIC	Wed, Sep 4, 2019	149.85	153.65	149.85	152.40
6221	NASDAQ	ITIC	Tue, Sep 3, 2019	146.12	150.50	146.12	149.02
6220	NASDAQ	ITIC	Fri, Aug 30, 2019	146.00	150.50	146.00	147.20
6219	NASDAQ	ITIC	Thu, Aug 29, 2019	141.00	145.20	141.00	145.02
6218	NASDAQ	ITIC	Wed, Aug 28, 2019	139.67	142.00	139.50	140.50
6217	NASDAQ	ITIC	Tue, Aug 27, 2019	142.50	142.50	138.55	141.36
6216	NASDAQ	ITIC	Mon, Aug 26, 2019	136.43	140.00	135.80	140.00
6215	NASDAQ	ITIC	Fri, Aug 23, 2019	137.99	137.99	134.04	134.04
6214	NASDAQ	ITIC	Thu, Aug 22, 2019	139.00	141.70	135.45	136.06
6213	NASDAQ	ITIC	Wed, Aug 21, 2019	140.18	142.00	138.02	138.20
6212	NASDAQ	ITIC	Tue, Aug 20, 2019	142.00	142.00	140.00	140.00
6211	NASDAQ	ITIC	Mon, Aug 19, 2019	141.90	142.15	141.04	142.00
6210	NASDAQ	ITIC	Fri, Aug 16, 2019	143.90	143.90	139.20	140.09
6209	NASDAQ	ITIC	Thu, Aug 15, 2019	145.50	146.00	141.32	141.54
6208	NASDAQ	ITIC	Wed, Aug 14, 2019	147.20	147.60	145.20	145.20
6207	NASDAQ	ITIC	Tue, Aug 13, 2019	149.72	151.40	147.36	148.53
6206	NASDAQ	ITIC	Mon, Aug 12, 2019	151.21	151.21	147.82	149.00
6205	NASDAQ	ITIC	Fri, Aug 9, 2019	157.10	157.10	153.75	154.52
6204	NASDAQ	ITIC	Thu, Aug 8, 2019	159.25	159.25	155.63	155.63
6203	NASDAQ	ITIC	Wed, Aug 7, 2019	154.64	154.64	154.64	154.64
6202	NASDAQ	ITIC	Tue, Aug 6, 2019	155.56	155.56	154.04	154.59
6201	NASDAQ	ITIC	Mon, Aug 5, 2019	158.44	158.44	153.24	153.24
6200	NASDAQ	ITIC	Fri, Aug 2, 2019	160.45	160.45	158.30	158.30
6199	NASDAQ	ITIC	Thu, Aug 1, 2019	163.70	163.70	160.45	160.45
6198	NASDAQ	ITIC	Wed, Jul 31, 2019	165.58	165.58	164.10	164.10
6197	NASDAQ	ITIC	Tue, Jul 30, 2019	162.66	164.52	161.70	163.62
6196	NASDAQ	ITIC	Mon, Jul 29, 2019	164.81	164.98	162.80	162.80
6195	NASDAQ	ITIC	Fri, Jul 26, 2019	165.25	165.25	165.25	165.25
6194	NASDAQ	ITIC	Thu, Jul 25, 2019	166.95	166.95	164.79	164.79
6193	NASDAQ	ITIC	Wed, Jul 24, 2019	166.20	166.20	166.20	166.20
6192	NASDAQ	ITIC	Tue, Jul 23, 2019	162.77	164.70	162.77	164.70
6191	NASDAQ	ITIC	Mon, Jul 22, 2019	164.82	164.82	162.63	162.63
6190	NASDAQ	ITIC	Fri, Jul 19, 2019	161.95	162.73	160.45	160.45
6189	NASDAQ	ITIC	Thu, Jul 18, 2019	160.45	161.80	160.45	161.80
6188	NASDAQ	ITIC	Wed, Jul 17, 2019	160.26	160.26	160.26	160.26
6187	NASDAQ	ITIC	Tue, Jul 16, 2019	157.92	160.91	157.92	160.91
6186	NASDAQ	ITIC	Mon, Jul 15, 2019	153.11	158.80	153.11	158.80
6185	NASDAQ	ITIC	Fri, Jul 12, 2019	158.41	160.37	156.35	156.91
6184	NASDAQ	ITIC	Thu, Jul 11, 2019	162.34	162.34	156.77	157.99
6183	NASDAQ	ITIC	Wed, Jul 10, 2019	163.59	163.59	161.70	162.47
6182	NASDAQ	ITIC	Tue, Jul 9, 2019	164.60	165.35	163.00	163.00
6181	NASDAQ	ITIC	Mon, Jul 8, 2019	165.89	166.36	164.02	164.58
6180	NASDAQ	ITIC	Fri, Jul 5, 2019	163.69	164.34	163.17	164.34
6179	NASDAQ	ITIC	Wed, Jul 3, 2019	166.79	166.79	165.02	165.02
6178	NASDAQ	ITIC	Tue, Jul 2, 2019	166.67	166.67	166.67	166.67
6177	NASDAQ	ITIC	Mon, Jul 1, 2019	167.00	167.00	164.38	165.74
6176	NASDAQ	ITIC	Fri, Jun 28, 2019	167.00	167.00	167.00	167.00
6175	NASDAQ	ITIC	Thu, Jun 27, 2019	163.71	167.00	159.16	165.56
6174	NASDAQ	ITIC	Wed, Jun 26, 2019	162.78	164.68	160.39	160.39
6173	NASDAQ	ITIC	Tue, Jun 25, 2019	165.01	165.01	162.52	162.78
6172	NASDAQ	ITIC	Mon, Jun 24, 2019	167.00	167.00	165.12	165.12
6171	NASDAQ	ITIC	Fri, Jun 21, 2019	165.14	167.00	165.01	167.00
6170	NASDAQ	ITIC	Thu, Jun 20, 2019	0.00	0.00	0.00	165.00
6169	NASDAQ	ITIC	Wed, Jun 19, 2019	163.98	165.00	163.98	165.00
6168	NASDAQ	ITIC	Tue, Jun 18, 2019	163.60	163.68	163.00	163.68
6167	NASDAQ	ITIC	Mon, Jun 17, 2019	162.35	162.45	161.68	162.33
6166	NASDAQ	ITIC	Fri, Jun 14, 2019	156.70	161.00	156.70	161.00
6165	NASDAQ	ITIC	Thu, Jun 13, 2019	156.80	157.80	156.80	157.80
6164	NASDAQ	ITIC	Wed, Jun 12, 2019	155.53	155.69	154.59	154.59
6163	NASDAQ	ITIC	Tue, Jun 11, 2019	154.35	155.57	153.96	155.57
6162	NASDAQ	ITIC	Mon, Jun 10, 2019	155.82	156.00	153.01	156.00
6161	NASDAQ	ITIC	Fri, Jun 7, 2019	154.30	154.30	154.30	154.30
6160	NASDAQ	ITIC	Thu, Jun 6, 2019	153.90	154.95	153.31	154.45
6159	NASDAQ	ITIC	Wed, Jun 5, 2019	157.98	158.46	153.62	153.62
6158	NASDAQ	ITIC	Tue, Jun 4, 2019	157.64	158.00	157.00	157.00
6157	NASDAQ	ITIC	Mon, Jun 3, 2019	154.26	159.67	154.26	156.90
6156	NASDAQ	ITIC	Fri, May 31, 2019	158.97	158.97	154.41	154.41
6155	NASDAQ	ITIC	Thu, May 30, 2019	161.09	162.51	158.10	158.99
6154	NASDAQ	ITIC	Wed, May 29, 2019	159.82	160.50	157.85	159.00
6153	NASDAQ	ITIC	Tue, May 28, 2019	161.01	161.01	159.10	160.50
6152	NASDAQ	ITIC	Fri, May 24, 2019	159.14	160.00	158.00	159.85
6151	NASDAQ	ITIC	Thu, May 23, 2019	157.95	161.08	157.05	157.56
6150	NASDAQ	ITIC	Wed, May 22, 2019	160.56	160.56	158.65	158.65
6149	NASDAQ	ITIC	Tue, May 21, 2019	161.31	161.58	160.00	160.79
6148	NASDAQ	ITIC	Mon, May 20, 2019	160.21	160.36	157.00	160.00
6147	NASDAQ	ITIC	Fri, May 17, 2019	160.56	161.30	158.69	159.74
6146	NASDAQ	ITIC	Thu, May 16, 2019	161.50	161.54	160.45	160.95
6145	NASDAQ	ITIC	Wed, May 15, 2019	162.52	162.52	159.66	161.48
6144	NASDAQ	ITIC	Tue, May 14, 2019	160.25	162.81	157.43	162.81
6143	NASDAQ	ITIC	Mon, May 13, 2019	160.50	160.50	158.00	158.00
6142	NASDAQ	ITIC	Fri, May 10, 2019	163.00	163.59	160.13	160.55
6141	NASDAQ	ITIC	Thu, May 9, 2019	164.43	164.43	162.61	162.61
6140	NASDAQ	ITIC	Wed, May 8, 2019	164.31	164.39	163.10	163.85
6139	NASDAQ	ITIC	Tue, May 7, 2019	164.02	164.02	164.02	164.02
6138	NASDAQ	ITIC	Mon, May 6, 2019	165.06	165.06	164.01	164.01
6137	NASDAQ	ITIC	Fri, May 3, 2019	166.95	167.91	162.50	166.60
6136	NASDAQ	ITIC	Thu, May 2, 2019	168.50	168.50	166.20	166.30
6135	NASDAQ	ITIC	Wed, May 1, 2019	168.92	169.45	168.00	168.50
6134	NASDAQ	ITIC	Tue, Apr 30, 2019	170.00	170.32	168.47	168.92
6133	NASDAQ	ITIC	Mon, Apr 29, 2019	167.50	170.50	167.49	169.90
6132	NASDAQ	ITIC	Fri, Apr 26, 2019	166.61	169.95	165.50	167.50
6131	NASDAQ	ITIC	Thu, Apr 25, 2019	164.40	164.79	163.70	164.00
6130	NASDAQ	ITIC	Wed, Apr 24, 2019	164.94	165.90	164.00	164.00
6129	NASDAQ	ITIC	Tue, Apr 23, 2019	165.00	165.31	164.00	164.60
6128	NASDAQ	ITIC	Mon, Apr 22, 2019	165.24	165.40	165.00	165.00
6127	NASDAQ	ITIC	Thu, Apr 18, 2019	164.79	166.30	164.79	165.70
6126	NASDAQ	ITIC	Wed, Apr 17, 2019	162.99	166.96	162.99	164.90
6125	NASDAQ	ITIC	Tue, Apr 16, 2019	161.46	163.19	161.46	163.00
6124	NASDAQ	ITIC	Mon, Apr 15, 2019	162.69	162.69	159.66	161.10
6123	NASDAQ	ITIC	Fri, Apr 12, 2019	160.72	165.56	160.61	160.61
6122	NASDAQ	ITIC	Thu, Apr 11, 2019	160.06	164.59	159.00	160.20
6121	NASDAQ	ITIC	Wed, Apr 10, 2019	159.52	160.98	157.22	159.36
6120	NASDAQ	ITIC	Tue, Apr 9, 2019	159.73	161.64	158.48	159.34
6119	NASDAQ	ITIC	Mon, Apr 8, 2019	160.20	160.20	158.75	159.56
6118	NASDAQ	ITIC	Fri, Apr 5, 2019	159.90	162.40	158.60	160.50
6117	NASDAQ	ITIC	Thu, Apr 4, 2019	159.40	161.09	159.22	161.00
6116	NASDAQ	ITIC	Wed, Apr 3, 2019	161.41	161.98	157.20	159.30
6115	NASDAQ	ITIC	Tue, Apr 2, 2019	161.08	161.86	160.16	161.40
6114	NASDAQ	ITIC	Mon, Apr 1, 2019	158.30	162.54	158.30	160.60
6113	NASDAQ	ITIC	Fri, Mar 29, 2019	159.29	160.60	155.21	157.90
6112	NASDAQ	ITIC	Thu, Mar 28, 2019	154.15	157.51	154.15	156.40
6111	NASDAQ	ITIC	Wed, Mar 27, 2019	156.94	156.94	154.79	156.00
6110	NASDAQ	ITIC	Tue, Mar 26, 2019	156.00	158.00	154.73	157.25
6109	NASDAQ	ITIC	Mon, Mar 25, 2019	160.99	161.00	155.01	156.80
6108	NASDAQ	ITIC	Fri, Mar 22, 2019	160.03	160.03	160.03	160.03
6107	NASDAQ	ITIC	Thu, Mar 21, 2019	167.86	167.86	166.39	166.52
6106	NASDAQ	ITIC	Wed, Mar 20, 2019	167.88	168.29	167.88	168.29
6105	NASDAQ	ITIC	Tue, Mar 19, 2019	169.39	169.39	168.12	168.12
6104	NASDAQ	ITIC	Mon, Mar 18, 2019	167.64	173.00	167.64	168.70
6103	NASDAQ	ITIC	Fri, Mar 15, 2019	169.37	169.37	166.80	166.80
6102	NASDAQ	ITIC	Thu, Mar 14, 2019	171.98	171.98	169.00	169.42
6101	NASDAQ	ITIC	Wed, Mar 13, 2019	168.69	172.15	168.44	170.50
6100	NASDAQ	ITIC	Tue, Mar 12, 2019	169.51	169.51	168.76	168.76
6099	NASDAQ	ITIC	Mon, Mar 11, 2019	167.64	168.85	164.00	168.85
6098	NASDAQ	ITIC	Fri, Mar 8, 2019	165.73	169.75	162.50	167.68
6097	NASDAQ	ITIC	Thu, Mar 7, 2019	167.49	167.49	164.00	164.00
6096	NASDAQ	ITIC	Wed, Mar 6, 2019	172.00	172.00	167.54	167.54
6095	NASDAQ	ITIC	Tue, Mar 5, 2019	170.62	171.90	169.60	171.90
6094	NASDAQ	ITIC	Mon, Mar 4, 2019	172.81	172.81	170.22	170.22
6093	NASDAQ	ITIC	Fri, Mar 1, 2019	171.30	171.78	169.37	171.76
6092	NASDAQ	ITIC	Thu, Feb 28, 2019	172.92	172.92	170.41	170.41
6091	NASDAQ	ITIC	Wed, Feb 27, 2019	170.52	172.18	170.15	171.13
6090	NASDAQ	ITIC	Tue, Feb 26, 2019	172.97	173.00	172.97	173.00
6089	NASDAQ	ITIC	Mon, Feb 25, 2019	174.15	174.88	172.11	172.11
6088	NASDAQ	ITIC	Fri, Feb 22, 2019	174.00	174.51	172.75	173.10
6087	NASDAQ	ITIC	Thu, Feb 21, 2019	171.65	173.80	168.84	173.80
6086	NASDAQ	ITIC	Wed, Feb 20, 2019	172.50	173.20	171.46	172.20
6085	NASDAQ	ITIC	Tue, Feb 19, 2019	170.00	175.50	170.00	173.40
6084	NASDAQ	ITIC	Fri, Feb 15, 2019	164.42	172.00	164.42	170.00
6083	NASDAQ	ITIC	Thu, Feb 14, 2019	166.87	166.87	164.30	164.30
6082	NASDAQ	ITIC	Wed, Feb 13, 2019	163.48	164.50	163.48	164.50
6081	NASDAQ	ITIC	Tue, Feb 12, 2019	163.70	163.77	160.38	163.50
6080	NASDAQ	ITIC	Mon, Feb 11, 2019	165.54	168.66	160.53	164.20
6079	NASDAQ	ITIC	Fri, Feb 8, 2019	171.88	173.00	169.12	169.12
6078	NASDAQ	ITIC	Thu, Feb 7, 2019	171.22	172.49	171.22	172.49
6077	NASDAQ	ITIC	Wed, Feb 6, 2019	170.85	171.20	170.85	171.20
6076	NASDAQ	ITIC	Tue, Feb 5, 2019	170.86	173.00	170.86	172.29
6075	NASDAQ	ITIC	Mon, Feb 4, 2019	171.70	171.70	171.60	171.60
6074	NASDAQ	ITIC	Fri, Feb 1, 2019	173.00	173.00	171.76	171.76
6073	NASDAQ	ITIC	Thu, Jan 31, 2019	171.60	173.51	171.40	172.73
6072	NASDAQ	ITIC	Wed, Jan 30, 2019	170.31	173.65	170.31	172.93
6071	NASDAQ	ITIC	Tue, Jan 29, 2019	172.42	173.00	169.51	169.51
6070	NASDAQ	ITIC	Mon, Jan 28, 2019	173.72	174.00	170.00	172.35
6069	NASDAQ	ITIC	Fri, Jan 25, 2019	176.90	176.90	174.07	174.30
6068	NASDAQ	ITIC	Thu, Jan 24, 2019	171.49	172.78	171.49	172.42
6067	NASDAQ	ITIC	Wed, Jan 23, 2019	174.00	174.01	168.73	172.78
6066	NASDAQ	ITIC	Tue, Jan 22, 2019	173.00	174.00	172.99	172.99
6065	NASDAQ	ITIC	Fri, Jan 18, 2019	173.00	175.00	172.72	172.72
6064	NASDAQ	ITIC	Thu, Jan 17, 2019	173.99	174.00	172.67	172.67
6063	NASDAQ	ITIC	Wed, Jan 16, 2019	173.99	175.00	171.42	172.62
6062	NASDAQ	ITIC	Tue, Jan 15, 2019	173.00	173.10	170.65	172.90
6061	NASDAQ	ITIC	Mon, Jan 14, 2019	172.32	173.10	169.09	173.10
6060	NASDAQ	ITIC	Fri, Jan 11, 2019	173.00	173.90	170.68	173.90
6059	NASDAQ	ITIC	Thu, Jan 10, 2019	175.62	182.00	170.62	174.74
6058	NASDAQ	ITIC	Wed, Jan 9, 2019	175.00	175.90	175.00	175.68
6057	NASDAQ	ITIC	Tue, Jan 8, 2019	174.86	175.06	172.31	172.31
6056	NASDAQ	ITIC	Mon, Jan 7, 2019	172.64	174.00	172.48	173.98
6055	NASDAQ	ITIC	Fri, Jan 4, 2019	175.00	184.49	172.82	174.50
6054	NASDAQ	ITIC	Thu, Jan 3, 2019	174.00	174.00	172.55	172.98
6053	NASDAQ	ITIC	Wed, Jan 2, 2019	178.20	178.20	170.36	175.75
6052	NASDAQ	ITIC	Mon, Dec 31, 2018	179.97	180.00	172.87	176.68
6051	NASDAQ	ITIC	Fri, Dec 28, 2018	178.51	182.68	177.34	178.99
6050	NASDAQ	ITIC	Thu, Dec 27, 2018	185.56	185.56	175.66	178.52
6049	NASDAQ	ITIC	Wed, Dec 26, 2018	174.89	185.14	174.89	182.00
6048	NASDAQ	ITIC	Mon, Dec 24, 2018	170.00	175.67	169.60	172.00
6047	NASDAQ	ITIC	Fri, Dec 21, 2018	167.26	173.00	167.26	171.30
6046	NASDAQ	ITIC	Thu, Dec 20, 2018	171.50	171.50	164.55	167.31
6045	NASDAQ	ITIC	Wed, Dec 19, 2018	176.03	177.69	171.53	171.53
6044	NASDAQ	ITIC	Tue, Dec 18, 2018	177.88	178.87	174.17	174.17
6043	NASDAQ	ITIC	Mon, Dec 17, 2018	180.77	181.65	177.00	177.50
6042	NASDAQ	ITIC	Fri, Dec 14, 2018	182.11	183.00	178.38	180.55
6041	NASDAQ	ITIC	Thu, Dec 13, 2018	183.99	185.00	181.51	181.51
6040	NASDAQ	ITIC	Wed, Dec 12, 2018	183.70	184.86	182.33	183.16
6039	NASDAQ	ITIC	Tue, Dec 11, 2018	183.65	184.65	180.00	183.22
6038	NASDAQ	ITIC	Mon, Dec 10, 2018	181.16	183.02	179.16	181.63
6037	NASDAQ	ITIC	Fri, Dec 7, 2018	182.35	184.00	180.99	181.16
6036	NASDAQ	ITIC	Thu, Dec 6, 2018	184.00	184.99	178.82	182.58
6035	NASDAQ	ITIC	Tue, Dec 4, 2018	184.93	186.94	182.01	184.90
6034	NASDAQ	ITIC	Mon, Dec 3, 2018	187.02	190.00	185.50	187.00
6033	NASDAQ	ITIC	Fri, Nov 30, 2018	183.19	187.00	181.79	186.08
6032	NASDAQ	ITIC	Thu, Nov 29, 2018	193.00	195.00	193.00	194.00
6031	NASDAQ	ITIC	Wed, Nov 28, 2018	194.48	195.00	189.00	193.60
6030	NASDAQ	ITIC	Tue, Nov 27, 2018	194.83	195.95	192.56	194.67
6029	NASDAQ	ITIC	Mon, Nov 26, 2018	195.00	196.13	193.98	196.13
6028	NASDAQ	ITIC	Fri, Nov 23, 2018	194.25	194.98	194.02	194.94
6027	NASDAQ	ITIC	Wed, Nov 21, 2018	195.04	196.00	190.50	194.20
6026	NASDAQ	ITIC	Tue, Nov 20, 2018	193.00	196.99	189.50	194.21
6025	NASDAQ	ITIC	Mon, Nov 19, 2018	190.71	198.50	190.71	194.53
6024	NASDAQ	ITIC	Fri, Nov 16, 2018	185.30	191.68	183.00	190.83
6023	NASDAQ	ITIC	Thu, Nov 15, 2018	191.52	193.63	184.86	186.00
6022	NASDAQ	ITIC	Wed, Nov 14, 2018	187.20	198.45	186.29	191.30
6021	NASDAQ	ITIC	Tue, Nov 13, 2018	186.30	187.79	183.08	184.94
6020	NASDAQ	ITIC	Mon, Nov 12, 2018	185.61	189.00	179.78	183.40
6019	NASDAQ	ITIC	Fri, Nov 9, 2018	185.12	187.96	183.60	185.30
6018	NASDAQ	ITIC	Thu, Nov 8, 2018	188.40	188.40	187.50	187.50
6017	NASDAQ	ITIC	Wed, Nov 7, 2018	189.88	191.65	187.10	187.82
6016	NASDAQ	ITIC	Tue, Nov 6, 2018	182.01	189.00	182.01	187.25
6015	NASDAQ	ITIC	Mon, Nov 5, 2018	187.00	189.47	184.80	186.34
6014	NASDAQ	ITIC	Fri, Nov 2, 2018	181.98	191.80	181.90	185.00
6013	NASDAQ	ITIC	Thu, Nov 1, 2018	181.88	183.56	178.20	178.20
6012	NASDAQ	ITIC	Wed, Oct 31, 2018	177.00	182.00	177.00	182.00
6011	NASDAQ	ITIC	Tue, Oct 30, 2018	171.34	176.00	168.85	174.00
6010	NASDAQ	ITIC	Mon, Oct 29, 2018	163.00	170.40	163.00	169.17
6009	NASDAQ	ITIC	Fri, Oct 26, 2018	159.30	164.00	159.30	163.00
6008	NASDAQ	ITIC	Thu, Oct 25, 2018	163.14	163.50	159.75	160.90
6007	NASDAQ	ITIC	Wed, Oct 24, 2018	160.50	166.25	160.41	160.41
6006	NASDAQ	ITIC	Tue, Oct 23, 2018	157.12	163.00	157.12	160.68
6005	NASDAQ	ITIC	Mon, Oct 22, 2018	157.85	163.90	156.00	158.15
6004	NASDAQ	ITIC	Fri, Oct 19, 2018	159.67	169.95	158.20	158.20
6003	NASDAQ	ITIC	Thu, Oct 18, 2018	164.00	164.17	156.92	159.56
6002	NASDAQ	ITIC	Wed, Oct 17, 2018	168.05	168.05	165.40	165.40
6001	NASDAQ	ITIC	Tue, Oct 16, 2018	168.58	170.30	165.47	168.47
6000	NASDAQ	ITIC	Mon, Oct 15, 2018	167.65	169.02	167.65	168.20
5999	NASDAQ	ITIC	Fri, Oct 12, 2018	171.55	176.00	171.55	171.70
5998	NASDAQ	ITIC	Thu, Oct 11, 2018	170.54	171.37	168.88	170.59
5997	NASDAQ	ITIC	Wed, Oct 10, 2018	176.70	176.70	170.54	170.54
5996	NASDAQ	ITIC	Tue, Oct 9, 2018	173.00	181.20	173.00	176.00
5995	NASDAQ	ITIC	Mon, Oct 8, 2018	168.00	172.96	168.00	172.96
5994	NASDAQ	ITIC	Fri, Oct 5, 2018	167.42	169.30	167.01	167.01
5993	NASDAQ	ITIC	Thu, Oct 4, 2018	169.92	169.92	168.39	168.39
5992	NASDAQ	ITIC	Wed, Oct 3, 2018	170.10	170.10	169.20	169.20
5991	NASDAQ	ITIC	Tue, Oct 2, 2018	171.00	171.29	169.20	169.20
5990	NASDAQ	ITIC	Mon, Oct 1, 2018	169.00	172.00	169.00	171.10
5989	NASDAQ	ITIC	Fri, Sep 28, 2018	167.90	167.90	167.90	167.90
5988	NASDAQ	ITIC	Thu, Sep 27, 2018	170.95	170.95	168.19	168.19
5987	NASDAQ	ITIC	Wed, Sep 26, 2018	172.25	172.25	169.70	169.70
5986	NASDAQ	ITIC	Tue, Sep 25, 2018	173.00	173.00	166.95	171.80
5985	NASDAQ	ITIC	Mon, Sep 24, 2018	172.64	172.64	169.16	170.00
5984	NASDAQ	ITIC	Fri, Sep 21, 2018	167.07	172.01	167.07	171.50
5983	NASDAQ	ITIC	Thu, Sep 20, 2018	165.36	167.30	165.36	167.30
5982	NASDAQ	ITIC	Wed, Sep 19, 2018	165.35	165.35	164.85	165.20
5981	NASDAQ	ITIC	Tue, Sep 18, 2018	166.80	168.70	162.03	165.90
5980	NASDAQ	ITIC	Mon, Sep 17, 2018	170.00	170.00	167.00	167.00
5979	NASDAQ	ITIC	Fri, Sep 14, 2018	176.20	176.20	170.10	170.75
5978	NASDAQ	ITIC	Thu, Sep 13, 2018	180.26	180.28	176.00	176.50
5977	NASDAQ	ITIC	Wed, Sep 12, 2018	180.27	180.27	180.27	180.27
5976	NASDAQ	ITIC	Tue, Sep 11, 2018	188.14	188.14	182.27	183.80
5975	NASDAQ	ITIC	Mon, Sep 10, 2018	189.14	189.14	187.80	188.63
5974	NASDAQ	ITIC	Fri, Sep 7, 2018	191.81	191.81	189.20	189.20
5973	NASDAQ	ITIC	Thu, Sep 6, 2018	196.62	197.00	191.50	191.50
5972	NASDAQ	ITIC	Wed, Sep 5, 2018	194.20	194.20	194.20	197.00
5971	NASDAQ	ITIC	Tue, Sep 4, 2018	198.50	198.50	197.00	197.00
5970	NASDAQ	ITIC	Fri, Aug 31, 2018	198.50	198.50	194.00	194.00
5969	NASDAQ	ITIC	Thu, Aug 30, 2018	193.26	194.79	193.26	194.79
5968	NASDAQ	ITIC	Wed, Aug 29, 2018	194.24	195.15	194.24	195.15
5967	NASDAQ	ITIC	Tue, Aug 28, 2018	194.80	196.00	194.70	194.70
5966	NASDAQ	ITIC	Mon, Aug 27, 2018	195.71	198.49	194.36	194.80
5965	NASDAQ	ITIC	Fri, Aug 24, 2018	197.65	197.65	196.20	196.24
5964	NASDAQ	ITIC	Thu, Aug 23, 2018	195.87	197.00	195.17	197.00
5963	NASDAQ	ITIC	Wed, Aug 22, 2018	197.00	197.50	196.35	196.35
5962	NASDAQ	ITIC	Tue, Aug 21, 2018	197.92	198.05	196.73	196.73
5961	NASDAQ	ITIC	Mon, Aug 20, 2018	197.82	199.68	197.82	198.50
5960	NASDAQ	ITIC	Fri, Aug 17, 2018	197.22	199.41	196.95	199.41
5959	NASDAQ	ITIC	Thu, Aug 16, 2018	196.31	198.27	196.31	198.27
5958	NASDAQ	ITIC	Wed, Aug 15, 2018	197.50	199.20	195.46	195.46
5957	NASDAQ	ITIC	Tue, Aug 14, 2018	198.69	200.50	195.11	197.98
5956	NASDAQ	ITIC	Mon, Aug 13, 2018	198.52	201.45	197.00	198.70
5955	NASDAQ	ITIC	Fri, Aug 10, 2018	197.00	202.85	196.29	198.11
5954	NASDAQ	ITIC	Thu, Aug 9, 2018	0.00	0.00	0.00	197.68
5953	NASDAQ	ITIC	Wed, Aug 8, 2018	197.70	197.70	197.68	197.68
5952	NASDAQ	ITIC	Tue, Aug 7, 2018	191.75	198.37	191.75	198.37
5951	NASDAQ	ITIC	Mon, Aug 6, 2018	0.00	0.00	0.00	195.00
5950	NASDAQ	ITIC	Fri, Aug 3, 2018	190.50	196.00	186.75	195.00
5949	NASDAQ	ITIC	Thu, Aug 2, 2018	190.70	190.70	188.03	188.22
5948	NASDAQ	ITIC	Wed, Aug 1, 2018	191.40	191.40	191.40	191.40
5947	NASDAQ	ITIC	Tue, Jul 31, 2018	189.00	191.40	188.30	191.40
5946	NASDAQ	ITIC	Mon, Jul 30, 2018	187.50	191.68	187.50	188.43
5945	NASDAQ	ITIC	Fri, Jul 27, 2018	188.40	188.72	186.54	186.54
5944	NASDAQ	ITIC	Thu, Jul 26, 2018	188.50	188.50	188.24	188.24
5943	NASDAQ	ITIC	Wed, Jul 25, 2018	184.15	186.88	182.50	185.87
5942	NASDAQ	ITIC	Tue, Jul 24, 2018	184.10	184.70	181.65	183.02
5941	NASDAQ	ITIC	Mon, Jul 23, 2018	182.00	184.40	179.33	179.33
5940	NASDAQ	ITIC	Fri, Jul 20, 2018	183.70	183.70	183.70	183.70
5939	NASDAQ	ITIC	Thu, Jul 19, 2018	183.79	183.79	183.79	183.79
5938	NASDAQ	ITIC	Wed, Jul 18, 2018	183.20	184.37	182.00	183.59
5937	NASDAQ	ITIC	Tue, Jul 17, 2018	183.83	184.00	183.48	184.00
5936	NASDAQ	ITIC	Mon, Jul 16, 2018	183.52	184.50	183.42	183.42
5935	NASDAQ	ITIC	Fri, Jul 13, 2018	183.50	183.50	181.38	183.00
5934	NASDAQ	ITIC	Thu, Jul 12, 2018	183.25	184.00	182.90	183.97
5933	NASDAQ	ITIC	Wed, Jul 11, 2018	182.00	185.62	181.18	184.00
5932	NASDAQ	ITIC	Tue, Jul 10, 2018	182.46	187.12	181.45	183.58
5931	NASDAQ	ITIC	Mon, Jul 9, 2018	183.82	183.82	183.82	183.82
5930	NASDAQ	ITIC	Fri, Jul 6, 2018	184.19	186.50	184.19	186.50
5929	NASDAQ	ITIC	Thu, Jul 5, 2018	187.35	187.35	184.01	184.01
5928	NASDAQ	ITIC	Tue, Jul 3, 2018	0.00	0.00	0.00	184.00
5927	NASDAQ	ITIC	Mon, Jul 2, 2018	184.00	184.00	184.00	184.00
5926	NASDAQ	ITIC	Fri, Jun 29, 2018	184.22	184.68	183.50	184.66
5925	NASDAQ	ITIC	Thu, Jun 28, 2018	185.50	185.50	185.50	185.50
5924	NASDAQ	ITIC	Wed, Jun 27, 2018	191.65	191.65	183.21	184.70
5923	NASDAQ	ITIC	Tue, Jun 26, 2018	186.50	187.18	185.20	185.71
5922	NASDAQ	ITIC	Mon, Jun 25, 2018	186.74	186.74	186.74	186.74
5921	NASDAQ	ITIC	Fri, Jun 22, 2018	185.00	189.47	185.00	189.47
5920	NASDAQ	ITIC	Thu, Jun 21, 2018	184.64	187.64	183.37	186.85
5919	NASDAQ	ITIC	Wed, Jun 20, 2018	182.73	182.73	182.73	182.73
5918	NASDAQ	ITIC	Tue, Jun 19, 2018	185.20	185.20	185.20	185.20
5917	NASDAQ	ITIC	Mon, Jun 18, 2018	191.24	191.24	187.10	187.10
5916	NASDAQ	ITIC	Fri, Jun 15, 2018	185.51	191.25	182.84	187.78
5915	NASDAQ	ITIC	Thu, Jun 14, 2018	185.26	185.26	185.26	185.26
5914	NASDAQ	ITIC	Wed, Jun 13, 2018	184.50	187.48	182.20	187.48
5913	NASDAQ	ITIC	Tue, Jun 12, 2018	186.24	187.00	186.24	187.00
5912	NASDAQ	ITIC	Mon, Jun 11, 2018	186.96	188.23	186.96	188.23
5911	NASDAQ	ITIC	Fri, Jun 8, 2018	186.95	187.02	186.70	187.00
5910	NASDAQ	ITIC	Thu, Jun 7, 2018	187.00	189.78	187.00	188.36
5909	NASDAQ	ITIC	Wed, Jun 6, 2018	189.50	190.40	187.00	187.30
5908	NASDAQ	ITIC	Tue, Jun 5, 2018	187.00	190.48	187.00	190.48
5907	NASDAQ	ITIC	Mon, Jun 4, 2018	187.00	187.01	187.00	187.01
5906	NASDAQ	ITIC	Fri, Jun 1, 2018	185.00	186.70	185.00	186.70
5905	NASDAQ	ITIC	Thu, May 31, 2018	184.93	185.00	184.93	185.00
5904	NASDAQ	ITIC	Wed, May 30, 2018	186.88	186.88	186.88	186.88
5903	NASDAQ	ITIC	Tue, May 29, 2018	187.38	188.86	163.14	186.24
5902	NASDAQ	ITIC	Fri, May 25, 2018	186.00	186.99	186.00	186.99
5901	NASDAQ	ITIC	Thu, May 24, 2018	186.70	186.90	186.00	186.47
5900	NASDAQ	ITIC	Wed, May 23, 2018	0.00	0.00	0.00	187.32
5899	NASDAQ	ITIC	Tue, May 22, 2018	189.28	189.28	187.32	187.32
5898	NASDAQ	ITIC	Mon, May 21, 2018	190.71	190.71	190.71	190.71
5897	NASDAQ	ITIC	Fri, May 18, 2018	192.11	192.11	182.55	188.90
5896	NASDAQ	ITIC	Thu, May 17, 2018	191.70	192.00	190.47	190.47
5895	NASDAQ	ITIC	Wed, May 16, 2018	190.65	190.65	189.98	189.98
5894	NASDAQ	ITIC	Tue, May 15, 2018	190.05	190.05	188.71	188.71
5893	NASDAQ	ITIC	Mon, May 14, 2018	192.93	193.00	190.11	190.11
5892	NASDAQ	ITIC	Fri, May 11, 2018	190.08	191.70	190.08	191.70
5891	NASDAQ	ITIC	Thu, May 10, 2018	0.00	0.00	0.00	191.27
5890	NASDAQ	ITIC	Wed, May 9, 2018	0.00	0.00	0.00	191.27
5889	NASDAQ	ITIC	Tue, May 8, 2018	191.27	191.27	191.27	191.27
5888	NASDAQ	ITIC	Mon, May 7, 2018	0.00	0.00	0.00	191.34
5887	NASDAQ	ITIC	Fri, May 4, 2018	186.00	193.97	186.00	191.34
5886	NASDAQ	ITIC	Thu, May 3, 2018	193.19	193.19	191.19	191.19
5885	NASDAQ	ITIC	Wed, May 2, 2018	192.30	194.00	191.62	191.62
5884	NASDAQ	ITIC	Tue, May 1, 2018	0.00	0.00	0.00	194.70
5883	NASDAQ	ITIC	Mon, Apr 30, 2018	193.00	194.70	193.00	194.70
5882	NASDAQ	ITIC	Fri, Apr 27, 2018	190.04	193.82	190.04	192.48
5881	NASDAQ	ITIC	Thu, Apr 26, 2018	0.00	0.00	0.00	194.30
5880	NASDAQ	ITIC	Wed, Apr 25, 2018	191.13	194.30	191.13	194.30
5879	NASDAQ	ITIC	Tue, Apr 24, 2018	193.41	194.00	193.41	194.00
5878	NASDAQ	ITIC	Mon, Apr 23, 2018	0.00	0.00	0.00	195.73
5877	NASDAQ	ITIC	Fri, Apr 20, 2018	191.64	195.73	191.64	195.73
5876	NASDAQ	ITIC	Thu, Apr 19, 2018	192.70	192.70	192.70	192.70
5875	NASDAQ	ITIC	Wed, Apr 18, 2018	194.31	195.83	193.55	194.63
5874	NASDAQ	ITIC	Tue, Apr 17, 2018	195.60	195.75	195.60	195.75
5873	NASDAQ	ITIC	Mon, Apr 16, 2018	195.00	195.00	195.00	195.00
5872	NASDAQ	ITIC	Fri, Apr 13, 2018	196.50	196.50	196.50	196.50
5871	NASDAQ	ITIC	Thu, Apr 12, 2018	197.17	197.17	195.50	196.10
5870	NASDAQ	ITIC	Wed, Apr 11, 2018	197.40	197.40	197.40	197.40
5869	NASDAQ	ITIC	Tue, Apr 10, 2018	199.62	199.62	199.62	199.62
5868	NASDAQ	ITIC	Mon, Apr 9, 2018	195.52	195.52	195.52	195.52
5867	NASDAQ	ITIC	Fri, Apr 6, 2018	195.02	197.40	195.02	197.40
5866	NASDAQ	ITIC	Thu, Apr 5, 2018	195.78	197.92	195.78	197.92
5865	NASDAQ	ITIC	Wed, Apr 4, 2018	195.24	198.01	195.24	198.01
5864	NASDAQ	ITIC	Tue, Apr 3, 2018	198.59	198.59	190.00	197.90
5863	NASDAQ	ITIC	Mon, Apr 2, 2018	200.50	200.50	195.44	200.36
5862	NASDAQ	ITIC	Thu, Mar 29, 2018	201.03	201.03	199.90	199.90
5861	NASDAQ	ITIC	Wed, Mar 28, 2018	200.00	200.00	199.00	199.00
5860	NASDAQ	ITIC	Tue, Mar 27, 2018	199.00	201.34	199.00	200.65
5859	NASDAQ	ITIC	Mon, Mar 26, 2018	200.26	209.95	199.70	201.68
5858	NASDAQ	ITIC	Fri, Mar 23, 2018	201.31	201.31	200.20	200.20
5857	NASDAQ	ITIC	Thu, Mar 22, 2018	202.63	202.89	198.42	198.42
5856	NASDAQ	ITIC	Wed, Mar 21, 2018	189.58	199.60	189.58	199.60
5855	NASDAQ	ITIC	Tue, Mar 20, 2018	200.00	200.00	199.88	199.88
5854	NASDAQ	ITIC	Mon, Mar 19, 2018	201.74	204.00	201.74	204.00
5853	NASDAQ	ITIC	Fri, Mar 16, 2018	194.65	201.89	194.65	201.00
5852	NASDAQ	ITIC	Thu, Mar 15, 2018	199.20	199.20	196.50	196.50
5851	NASDAQ	ITIC	Wed, Mar 14, 2018	195.00	200.46	195.00	200.46
5850	NASDAQ	ITIC	Tue, Mar 13, 2018	198.31	198.31	196.63	196.63
5849	NASDAQ	ITIC	Mon, Mar 12, 2018	192.90	199.46	192.90	198.30
5848	NASDAQ	ITIC	Fri, Mar 9, 2018	193.75	195.00	193.50	194.49
5847	NASDAQ	ITIC	Thu, Mar 8, 2018	195.04	195.04	193.40	194.13
5846	NASDAQ	ITIC	Wed, Mar 7, 2018	195.00	198.34	192.50	192.50
5845	NASDAQ	ITIC	Tue, Mar 6, 2018	193.80	195.55	193.06	195.55
5844	NASDAQ	ITIC	Mon, Mar 5, 2018	192.00	195.91	191.60	193.40
5843	NASDAQ	ITIC	Fri, Mar 2, 2018	191.35	191.35	191.35	191.35
5842	NASDAQ	ITIC	Thu, Mar 1, 2018	194.00	194.00	194.00	194.00
5841	NASDAQ	ITIC	Wed, Feb 28, 2018	192.50	192.55	192.50	192.50
5840	NASDAQ	ITIC	Tue, Feb 27, 2018	193.00	193.00	192.50	192.50
5839	NASDAQ	ITIC	Mon, Feb 26, 2018	192.06	192.51	192.06	192.51
5838	NASDAQ	ITIC	Fri, Feb 23, 2018	192.35	193.94	192.00	193.94
5837	NASDAQ	ITIC	Thu, Feb 22, 2018	0.00	0.00	0.00	192.06
5836	NASDAQ	ITIC	Wed, Feb 21, 2018	191.54	193.99	191.54	192.06
5835	NASDAQ	ITIC	Tue, Feb 20, 2018	192.00	193.00	191.50	192.02
5834	NASDAQ	ITIC	Fri, Feb 16, 2018	188.00	192.70	188.00	192.70
5833	NASDAQ	ITIC	Thu, Feb 15, 2018	192.00	192.75	192.00	192.75
5832	NASDAQ	ITIC	Wed, Feb 14, 2018	190.00	192.94	190.00	192.94
5831	NASDAQ	ITIC	Tue, Feb 13, 2018	190.95	191.00	190.00	191.00
5830	NASDAQ	ITIC	Mon, Feb 12, 2018	192.89	193.38	192.89	193.38
5829	NASDAQ	ITIC	Fri, Feb 9, 2018	190.00	191.97	186.40	190.12
5828	NASDAQ	ITIC	Thu, Feb 8, 2018	193.00	193.29	188.30	189.01
5827	NASDAQ	ITIC	Wed, Feb 7, 2018	193.02	193.02	191.81	191.89
5826	NASDAQ	ITIC	Tue, Feb 6, 2018	186.35	188.00	186.35	188.00
5825	NASDAQ	ITIC	Mon, Feb 5, 2018	190.00	190.22	189.90	189.90
5824	NASDAQ	ITIC	Fri, Feb 2, 2018	189.28	190.00	189.28	190.00
5823	NASDAQ	ITIC	Thu, Feb 1, 2018	193.30	193.30	192.00	193.24
5822	NASDAQ	ITIC	Wed, Jan 31, 2018	194.37	194.50	194.37	194.50
5821	NASDAQ	ITIC	Tue, Jan 30, 2018	195.00	195.00	195.00	195.00
5820	NASDAQ	ITIC	Mon, Jan 29, 2018	193.69	195.20	193.69	195.20
5819	NASDAQ	ITIC	Fri, Jan 26, 2018	195.75	195.75	195.75	195.75
5818	NASDAQ	ITIC	Thu, Jan 25, 2018	194.48	195.00	194.48	195.00
5817	NASDAQ	ITIC	Wed, Jan 24, 2018	193.30	194.97	193.30	194.97
5816	NASDAQ	ITIC	Tue, Jan 23, 2018	193.00	195.50	191.72	193.30
5815	NASDAQ	ITIC	Mon, Jan 22, 2018	190.00	194.80	190.00	193.80
5814	NASDAQ	ITIC	Fri, Jan 19, 2018	193.50	194.07	162.67	192.00
5813	NASDAQ	ITIC	Thu, Jan 18, 2018	196.22	196.22	196.00	196.00
5812	NASDAQ	ITIC	Wed, Jan 17, 2018	171.94	197.64	181.00	196.00
5811	NASDAQ	ITIC	Tue, Jan 16, 2018	197.04	199.52	197.04	199.00
5810	NASDAQ	ITIC	Fri, Jan 12, 2018	0.00	0.00	0.00	195.74
5809	NASDAQ	ITIC	Thu, Jan 11, 2018	195.09	195.74	193.89	195.74
5808	NASDAQ	ITIC	Wed, Jan 10, 2018	196.04	196.30	193.96	196.07
5807	NASDAQ	ITIC	Tue, Jan 9, 2018	187.97	196.54	186.00	196.54
5806	NASDAQ	ITIC	Mon, Jan 8, 2018	193.17	198.95	186.07	186.50
5805	NASDAQ	ITIC	Fri, Jan 5, 2018	194.85	221.88	191.06	191.17
5804	NASDAQ	ITIC	Thu, Jan 4, 2018	194.50	194.50	192.25	194.50
5803	NASDAQ	ITIC	Wed, Jan 3, 2018	199.83	199.83	195.51	196.80
5802	NASDAQ	ITIC	Tue, Jan 2, 2018	197.67	204.40	197.67	198.50
5801	NASDAQ	ITIC	Fri, Dec 29, 2017	198.35	198.35	198.35	198.35
5800	NASDAQ	ITIC	Thu, Dec 28, 2017	198.90	200.00	198.06	198.06
5799	NASDAQ	ITIC	Wed, Dec 27, 2017	200.85	200.85	200.85	200.85
5798	NASDAQ	ITIC	Tue, Dec 26, 2017	199.90	199.90	199.90	199.90
5797	NASDAQ	ITIC	Fri, Dec 22, 2017	197.78	201.56	197.78	198.72
5796	NASDAQ	ITIC	Thu, Dec 21, 2017	200.50	203.10	198.87	203.10
5795	NASDAQ	ITIC	Wed, Dec 20, 2017	199.06	202.97	195.90	200.50
5794	NASDAQ	ITIC	Tue, Dec 19, 2017	196.16	198.82	196.16	198.82
5793	NASDAQ	ITIC	Mon, Dec 18, 2017	192.86	197.99	192.86	197.99
5792	NASDAQ	ITIC	Fri, Dec 15, 2017	187.19	199.63	187.19	194.07
5791	NASDAQ	ITIC	Thu, Dec 14, 2017	185.00	188.78	185.00	188.78
5790	NASDAQ	ITIC	Wed, Dec 13, 2017	187.75	187.75	184.10	184.10
5789	NASDAQ	ITIC	Tue, Dec 12, 2017	190.00	190.00	185.02	187.52
5788	NASDAQ	ITIC	Mon, Dec 11, 2017	190.75	190.99	189.00	190.99
5787	NASDAQ	ITIC	Fri, Dec 8, 2017	192.73	194.48	189.01	190.60
5786	NASDAQ	ITIC	Thu, Dec 7, 2017	199.52	199.52	194.89	194.89
5785	NASDAQ	ITIC	Wed, Dec 6, 2017	198.19	198.19	198.19	198.19
5784	NASDAQ	ITIC	Tue, Dec 5, 2017	198.80	199.97	198.14	198.14
5783	NASDAQ	ITIC	Mon, Dec 4, 2017	203.97	203.97	199.95	200.35
5782	NASDAQ	ITIC	Fri, Dec 1, 2017	201.14	203.10	199.88	203.10
5781	NASDAQ	ITIC	Thu, Nov 30, 2017	199.99	203.39	199.99	201.00
5780	NASDAQ	ITIC	Wed, Nov 29, 2017	199.58	202.39	199.58	202.39
5779	NASDAQ	ITIC	Tue, Nov 28, 2017	198.20	199.50	198.20	199.00
5778	NASDAQ	ITIC	Mon, Nov 27, 2017	200.00	200.15	198.99	198.99
5777	NASDAQ	ITIC	Fri, Nov 24, 2017	196.83	200.94	196.83	200.94
5776	NASDAQ	ITIC	Wed, Nov 22, 2017	195.00	195.94	193.43	195.21
5775	NASDAQ	ITIC	Tue, Nov 21, 2017	190.14	194.70	189.37	193.10
5774	NASDAQ	ITIC	Mon, Nov 20, 2017	189.30	190.00	189.30	189.82
5773	NASDAQ	ITIC	Fri, Nov 17, 2017	188.45	189.50	188.00	189.44
5772	NASDAQ	ITIC	Thu, Nov 16, 2017	191.00	192.68	188.30	189.99
5771	NASDAQ	ITIC	Wed, Nov 15, 2017	188.51	188.51	188.51	188.51
5770	NASDAQ	ITIC	Tue, Nov 14, 2017	188.49	188.49	188.49	188.49
5769	NASDAQ	ITIC	Mon, Nov 13, 2017	186.02	186.45	186.00	186.45
5768	NASDAQ	ITIC	Fri, Nov 10, 2017	186.33	186.95	186.33	186.95
5767	NASDAQ	ITIC	Thu, Nov 9, 2017	187.99	187.99	187.98	187.98
5766	NASDAQ	ITIC	Wed, Nov 8, 2017	186.36	187.99	186.36	187.99
5765	NASDAQ	ITIC	Tue, Nov 7, 2017	187.95	187.95	186.22	186.24
5764	NASDAQ	ITIC	Mon, Nov 6, 2017	186.01	190.40	186.00	187.22
5763	NASDAQ	ITIC	Fri, Nov 3, 2017	187.33	187.52	186.67	187.52
5762	NASDAQ	ITIC	Thu, Nov 2, 2017	189.46	190.00	189.46	190.00
5761	NASDAQ	ITIC	Wed, Nov 1, 2017	189.27	189.27	189.27	189.27
5760	NASDAQ	ITIC	Tue, Oct 31, 2017	186.48	191.50	186.48	189.70
5759	NASDAQ	ITIC	Mon, Oct 30, 2017	186.03	188.06	186.03	188.06
5758	NASDAQ	ITIC	Fri, Oct 27, 2017	188.00	194.15	188.00	190.40
5757	NASDAQ	ITIC	Thu, Oct 26, 2017	186.10	186.10	183.01	185.00
5756	NASDAQ	ITIC	Wed, Oct 25, 2017	181.88	183.90	181.88	183.85
5755	NASDAQ	ITIC	Tue, Oct 24, 2017	180.90	184.70	180.90	184.70
5754	NASDAQ	ITIC	Mon, Oct 23, 2017	0.00	0.00	0.00	187.78
5753	NASDAQ	ITIC	Fri, Oct 20, 2017	190.75	190.75	187.74	187.78
5752	NASDAQ	ITIC	Thu, Oct 19, 2017	0.00	0.00	0.00	190.64
5751	NASDAQ	ITIC	Wed, Oct 18, 2017	192.50	192.50	190.00	190.64
5750	NASDAQ	ITIC	Tue, Oct 17, 2017	187.50	187.50	187.50	187.50
5749	NASDAQ	ITIC	Mon, Oct 16, 2017	200.18	200.18	190.20	191.01
5748	NASDAQ	ITIC	Fri, Oct 13, 2017	191.19	193.04	189.00	191.80
5747	NASDAQ	ITIC	Thu, Oct 12, 2017	198.00	198.00	190.94	192.45
5746	NASDAQ	ITIC	Wed, Oct 11, 2017	195.29	198.80	195.29	197.19
5745	NASDAQ	ITIC	Tue, Oct 10, 2017	193.61	195.86	192.30	195.86
5744	NASDAQ	ITIC	Mon, Oct 9, 2017	193.09	193.09	193.00	193.00
5743	NASDAQ	ITIC	Fri, Oct 6, 2017	187.81	190.50	187.81	190.50
5742	NASDAQ	ITIC	Thu, Oct 5, 2017	185.00	189.00	184.00	189.00
5741	NASDAQ	ITIC	Wed, Oct 4, 2017	183.82	184.29	183.80	184.29
5740	NASDAQ	ITIC	Tue, Oct 3, 2017	184.97	184.97	181.68	182.65
5739	NASDAQ	ITIC	Mon, Oct 2, 2017	178.50	184.80	178.50	182.73
5738	NASDAQ	ITIC	Fri, Sep 29, 2017	179.96	180.49	177.21	179.07
5737	NASDAQ	ITIC	Thu, Sep 28, 2017	176.20	179.00	175.33	179.00
5736	NASDAQ	ITIC	Wed, Sep 27, 2017	178.99	186.97	178.97	184.98
5735	NASDAQ	ITIC	Tue, Sep 26, 2017	178.18	178.18	175.80	175.80
5734	NASDAQ	ITIC	Mon, Sep 25, 2017	173.74	174.50	171.20	174.50
5733	NASDAQ	ITIC	Fri, Sep 22, 2017	174.87	177.03	174.87	175.25
5732	NASDAQ	ITIC	Thu, Sep 21, 2017	179.25	182.21	175.46	177.00
5731	NASDAQ	ITIC	Wed, Sep 20, 2017	178.00	178.92	178.00	178.92
5730	NASDAQ	ITIC	Tue, Sep 19, 2017	175.21	178.49	175.21	178.49
5729	NASDAQ	ITIC	Mon, Sep 18, 2017	174.06	179.05	174.06	179.05
5728	NASDAQ	ITIC	Fri, Sep 15, 2017	177.68	177.68	176.00	176.87
5727	NASDAQ	ITIC	Thu, Sep 14, 2017	175.44	177.44	175.44	177.44
5726	NASDAQ	ITIC	Wed, Sep 13, 2017	177.50	178.00	176.00	178.00
5725	NASDAQ	ITIC	Tue, Sep 12, 2017	176.26	176.26	176.26	176.26
5724	NASDAQ	ITIC	Mon, Sep 11, 2017	173.07	177.66	173.00	177.66
5723	NASDAQ	ITIC	Fri, Sep 8, 2017	176.61	176.61	170.09	172.85
5722	NASDAQ	ITIC	Thu, Sep 7, 2017	172.30	174.30	172.00	172.00
5721	NASDAQ	ITIC	Wed, Sep 6, 2017	174.12	174.12	174.12	174.12
5720	NASDAQ	ITIC	Tue, Sep 5, 2017	172.55	174.04	172.55	174.04
5719	NASDAQ	ITIC	Fri, Sep 1, 2017	175.36	175.61	174.02	174.99
5718	NASDAQ	ITIC	Thu, Aug 31, 2017	176.09	177.50	175.00	175.87
5717	NASDAQ	ITIC	Wed, Aug 30, 2017	173.07	173.07	173.07	173.07
5716	NASDAQ	ITIC	Tue, Aug 29, 2017	174.13	174.13	174.13	174.13
5715	NASDAQ	ITIC	Mon, Aug 28, 2017	174.08	174.18	170.64	173.44
5714	NASDAQ	ITIC	Fri, Aug 25, 2017	174.94	174.94	172.91	172.91
5713	NASDAQ	ITIC	Thu, Aug 24, 2017	179.00	179.00	173.60	173.60
5712	NASDAQ	ITIC	Wed, Aug 23, 2017	179.76	183.85	176.29	179.30
5711	NASDAQ	ITIC	Tue, Aug 22, 2017	178.65	179.99	178.65	179.99
5710	NASDAQ	ITIC	Mon, Aug 21, 2017	177.56	179.10	177.56	178.01
5709	NASDAQ	ITIC	Fri, Aug 18, 2017	180.58	180.58	176.03	177.35
5708	NASDAQ	ITIC	Thu, Aug 17, 2017	183.30	183.30	179.72	181.04
5707	NASDAQ	ITIC	Wed, Aug 16, 2017	184.95	186.69	183.05	183.10
5706	NASDAQ	ITIC	Tue, Aug 15, 2017	184.28	186.98	183.00	183.99
5705	NASDAQ	ITIC	Mon, Aug 14, 2017	180.15	183.90	180.15	183.90
5704	NASDAQ	ITIC	Fri, Aug 11, 2017	178.36	180.19	178.36	180.19
5703	NASDAQ	ITIC	Thu, Aug 10, 2017	177.48	178.37	177.48	178.37
5702	NASDAQ	ITIC	Wed, Aug 9, 2017	179.63	179.88	176.34	178.86
5701	NASDAQ	ITIC	Tue, Aug 8, 2017	178.18	180.00	178.18	178.50
5700	NASDAQ	ITIC	Mon, Aug 7, 2017	180.10	180.10	175.92	177.80
5699	NASDAQ	ITIC	Fri, Aug 4, 2017	173.70	176.00	173.32	176.00
5698	NASDAQ	ITIC	Thu, Aug 3, 2017	176.59	176.59	173.10	174.95
5697	NASDAQ	ITIC	Wed, Aug 2, 2017	179.00	179.00	173.80	173.80
5696	NASDAQ	ITIC	Tue, Aug 1, 2017	177.01	178.00	171.20	175.80
5695	NASDAQ	ITIC	Mon, Jul 31, 2017	179.53	179.53	176.52	176.52
5694	NASDAQ	ITIC	Fri, Jul 28, 2017	179.05	179.05	175.51	176.24
5693	NASDAQ	ITIC	Thu, Jul 27, 2017	176.08	177.21	174.25	177.00
5692	NASDAQ	ITIC	Wed, Jul 26, 2017	174.01	178.69	174.00	177.21
5691	NASDAQ	ITIC	Tue, Jul 25, 2017	170.67	175.50	170.67	172.93
5690	NASDAQ	ITIC	Mon, Jul 24, 2017	175.00	175.00	170.40	170.40
5689	NASDAQ	ITIC	Fri, Jul 21, 2017	175.77	175.77	171.84	173.07
5688	NASDAQ	ITIC	Thu, Jul 20, 2017	169.25	174.47	169.25	173.94
5687	NASDAQ	ITIC	Wed, Jul 19, 2017	180.97	180.97	172.45	177.15
5686	NASDAQ	ITIC	Tue, Jul 18, 2017	184.65	184.65	180.22	180.25
5685	NASDAQ	ITIC	Mon, Jul 17, 2017	187.80	188.75	185.11	185.11
5684	NASDAQ	ITIC	Fri, Jul 14, 2017	185.53	187.78	185.53	187.78
5683	NASDAQ	ITIC	Thu, Jul 13, 2017	189.20	189.20	186.97	188.90
5682	NASDAQ	ITIC	Wed, Jul 12, 2017	186.93	187.11	186.01	186.26
5681	NASDAQ	ITIC	Tue, Jul 11, 2017	189.95	189.95	185.91	186.20
5680	NASDAQ	ITIC	Mon, Jul 10, 2017	190.16	190.16	187.35	187.35
5679	NASDAQ	ITIC	Fri, Jul 7, 2017	188.08	190.00	188.08	190.00
5678	NASDAQ	ITIC	Thu, Jul 6, 2017	190.22	191.75	187.26	187.26
5677	NASDAQ	ITIC	Wed, Jul 5, 2017	192.88	196.79	191.50	193.11
5676	NASDAQ	ITIC	Mon, Jul 3, 2017	194.09	194.09	193.20	193.20
5675	NASDAQ	ITIC	Fri, Jun 30, 2017	196.34	196.34	191.72	193.44
5674	NASDAQ	ITIC	Thu, Jun 29, 2017	193.08	194.49	192.99	193.09
5673	NASDAQ	ITIC	Wed, Jun 28, 2017	196.00	196.00	195.91	195.91
5672	NASDAQ	ITIC	Tue, Jun 27, 2017	192.74	193.00	190.82	192.99
5671	NASDAQ	ITIC	Mon, Jun 26, 2017	195.17	197.12	193.18	193.63
5670	NASDAQ	ITIC	Fri, Jun 23, 2017	195.00	197.80	191.52	194.78
5669	NASDAQ	ITIC	Thu, Jun 22, 2017	196.80	196.80	194.08	195.20
5668	NASDAQ	ITIC	Wed, Jun 21, 2017	194.58	199.50	194.31	194.31
5667	NASDAQ	ITIC	Tue, Jun 20, 2017	196.25	196.25	195.00	196.25
5666	NASDAQ	ITIC	Mon, Jun 19, 2017	194.88	198.00	194.70	196.25
5665	NASDAQ	ITIC	Fri, Jun 16, 2017	192.52	198.49	191.75	193.90
5664	NASDAQ	ITIC	Thu, Jun 15, 2017	198.69	198.72	197.50	198.25
5663	NASDAQ	ITIC	Wed, Jun 14, 2017	197.45	199.60	196.90	199.08
5662	NASDAQ	ITIC	Tue, Jun 13, 2017	199.20	199.20	197.55	197.55
5661	NASDAQ	ITIC	Mon, Jun 12, 2017	191.89	195.00	188.30	193.30
5660	NASDAQ	ITIC	Fri, Jun 9, 2017	189.85	190.50	185.70	189.44
5659	NASDAQ	ITIC	Thu, Jun 8, 2017	188.78	188.78	186.88	187.73
5658	NASDAQ	ITIC	Wed, Jun 7, 2017	188.67	189.92	188.67	188.67
5657	NASDAQ	ITIC	Tue, Jun 6, 2017	190.24	191.20	187.50	188.23
5656	NASDAQ	ITIC	Mon, Jun 5, 2017	188.60	192.11	188.60	188.79
5655	NASDAQ	ITIC	Fri, Jun 2, 2017	188.13	189.68	186.50	188.68
5654	NASDAQ	ITIC	Thu, Jun 1, 2017	187.80	191.57	187.00	187.70
5653	NASDAQ	ITIC	Wed, May 31, 2017	187.99	187.99	185.45	186.41
5652	NASDAQ	ITIC	Tue, May 30, 2017	187.10	187.10	185.81	185.81
5651	NASDAQ	ITIC	Fri, May 26, 2017	187.35	188.35	185.32	185.32
5650	NASDAQ	ITIC	Thu, May 25, 2017	186.74	187.25	186.74	187.25
5649	NASDAQ	ITIC	Wed, May 24, 2017	187.01	187.32	186.79	186.89
5648	NASDAQ	ITIC	Tue, May 23, 2017	189.82	189.82	186.97	186.97
5647	NASDAQ	ITIC	Mon, May 22, 2017	188.88	190.01	188.45	189.87
5646	NASDAQ	ITIC	Fri, May 19, 2017	188.75	191.87	187.10	188.83
5645	NASDAQ	ITIC	Thu, May 18, 2017	199.75	199.75	189.95	189.95
5644	NASDAQ	ITIC	Wed, May 17, 2017	190.77	190.77	190.77	190.77
5643	NASDAQ	ITIC	Tue, May 16, 2017	191.38	192.71	189.80	192.71
5642	NASDAQ	ITIC	Mon, May 15, 2017	189.90	192.14	189.90	191.38
5641	NASDAQ	ITIC	Fri, May 12, 2017	189.23	189.23	185.17	189.00
5640	NASDAQ	ITIC	Thu, May 11, 2017	192.55	193.23	189.99	189.99
5639	NASDAQ	ITIC	Wed, May 10, 2017	189.50	194.70	189.50	193.07
5638	NASDAQ	ITIC	Tue, May 9, 2017	179.96	195.50	179.87	192.48
5637	NASDAQ	ITIC	Mon, May 8, 2017	179.80	180.04	177.08	177.70
5636	NASDAQ	ITIC	Fri, May 5, 2017	177.38	179.80	176.75	178.02
5635	NASDAQ	ITIC	Thu, May 4, 2017	177.52	178.42	175.53	175.53
5634	NASDAQ	ITIC	Wed, May 3, 2017	179.05	181.00	176.47	176.69
5633	NASDAQ	ITIC	Tue, May 2, 2017	184.78	184.78	179.00	179.00
5632	NASDAQ	ITIC	Mon, May 1, 2017	178.61	178.61	177.05	178.06
5631	NASDAQ	ITIC	Fri, Apr 28, 2017	177.10	179.97	177.10	178.22
5630	NASDAQ	ITIC	Thu, Apr 27, 2017	178.00	178.01	173.99	173.99
5629	NASDAQ	ITIC	Wed, Apr 26, 2017	171.15	177.58	171.15	177.48
5628	NASDAQ	ITIC	Tue, Apr 25, 2017	168.00	172.60	168.00	172.60
5627	NASDAQ	ITIC	Mon, Apr 24, 2017	166.67	168.00	166.24	168.00
5626	NASDAQ	ITIC	Fri, Apr 21, 2017	161.80	167.32	161.80	162.42
5625	NASDAQ	ITIC	Thu, Apr 20, 2017	160.00	161.10	159.90	161.00
5624	NASDAQ	ITIC	Wed, Apr 19, 2017	160.00	160.04	159.00	159.24
5623	NASDAQ	ITIC	Tue, Apr 18, 2017	160.00	160.00	159.10	159.93
5622	NASDAQ	ITIC	Mon, Apr 17, 2017	158.70	159.99	158.70	159.99
5621	NASDAQ	ITIC	Thu, Apr 13, 2017	158.80	159.05	158.00	158.15
5620	NASDAQ	ITIC	Wed, Apr 12, 2017	159.08	159.08	159.08	159.08
5619	NASDAQ	ITIC	Tue, Apr 11, 2017	159.56	159.56	159.56	159.56
5618	NASDAQ	ITIC	Mon, Apr 10, 2017	159.15	160.00	158.00	159.60
5617	NASDAQ	ITIC	Fri, Apr 7, 2017	156.07	158.00	153.71	158.00
5616	NASDAQ	ITIC	Thu, Apr 6, 2017	155.89	155.89	154.49	154.49
5615	NASDAQ	ITIC	Wed, Apr 5, 2017	155.60	156.20	154.60	154.90
5614	NASDAQ	ITIC	Tue, Apr 4, 2017	156.62	156.62	155.60	155.60
5613	NASDAQ	ITIC	Mon, Apr 3, 2017	159.77	159.77	155.30	155.30
5612	NASDAQ	ITIC	Fri, Mar 31, 2017	159.00	159.00	158.15	158.15
5611	NASDAQ	ITIC	Thu, Mar 30, 2017	159.38	159.38	157.23	157.53
5610	NASDAQ	ITIC	Wed, Mar 29, 2017	157.89	159.40	157.89	158.50
5609	NASDAQ	ITIC	Tue, Mar 28, 2017	154.85	160.00	154.85	157.60
5608	NASDAQ	ITIC	Mon, Mar 27, 2017	147.97	155.82	147.97	154.00
5607	NASDAQ	ITIC	Fri, Mar 24, 2017	133.65	155.80	133.65	147.82
5606	NASDAQ	ITIC	Thu, Mar 23, 2017	127.86	134.20	126.00	133.59
5605	NASDAQ	ITIC	Wed, Mar 22, 2017	127.41	127.41	127.41	127.41
5604	NASDAQ	ITIC	Tue, Mar 21, 2017	129.82	130.36	127.70	127.70
5603	NASDAQ	ITIC	Mon, Mar 20, 2017	128.05	130.88	128.05	130.05
5602	NASDAQ	ITIC	Fri, Mar 17, 2017	127.31	130.78	126.47	128.42
5601	NASDAQ	ITIC	Thu, Mar 16, 2017	129.90	130.96	127.44	128.80
5600	NASDAQ	ITIC	Wed, Mar 15, 2017	131.40	131.75	128.69	128.96
5599	NASDAQ	ITIC	Tue, Mar 14, 2017	133.70	133.70	130.45	131.00
5598	NASDAQ	ITIC	Mon, Mar 13, 2017	132.99	133.10	132.98	133.00
5597	NASDAQ	ITIC	Fri, Mar 10, 2017	136.04	136.04	135.91	135.91
5596	NASDAQ	ITIC	Thu, Mar 9, 2017	137.40	137.40	135.70	135.91
5595	NASDAQ	ITIC	Wed, Mar 8, 2017	137.42	138.19	135.01	136.48
5594	NASDAQ	ITIC	Tue, Mar 7, 2017	138.90	139.27	137.88	137.88
5593	NASDAQ	ITIC	Mon, Mar 6, 2017	138.76	139.19	136.23	138.65
5592	NASDAQ	ITIC	Fri, Mar 3, 2017	141.14	141.98	137.21	138.71
5591	NASDAQ	ITIC	Thu, Mar 2, 2017	141.30	144.73	138.61	140.80
5590	NASDAQ	ITIC	Wed, Mar 1, 2017	140.02	141.30	138.66	141.30
5589	NASDAQ	ITIC	Tue, Feb 28, 2017	137.86	139.39	137.20	137.71
5588	NASDAQ	ITIC	Mon, Feb 27, 2017	136.00	139.50	135.75	139.50
5587	NASDAQ	ITIC	Fri, Feb 24, 2017	136.00	136.36	134.74	135.90
5586	NASDAQ	ITIC	Thu, Feb 23, 2017	136.00	136.97	134.48	135.20
5585	NASDAQ	ITIC	Wed, Feb 22, 2017	134.99	136.99	134.24	136.76
5584	NASDAQ	ITIC	Tue, Feb 21, 2017	134.60	134.99	133.61	134.33
5583	NASDAQ	ITIC	Fri, Feb 17, 2017	134.66	134.86	133.26	134.86
5582	NASDAQ	ITIC	Thu, Feb 16, 2017	133.97	133.97	132.92	133.85
5581	NASDAQ	ITIC	Wed, Feb 15, 2017	133.94	134.14	132.95	133.50
5580	NASDAQ	ITIC	Tue, Feb 14, 2017	133.70	134.54	133.00	133.52
5579	NASDAQ	ITIC	Mon, Feb 13, 2017	132.96	134.27	131.56	134.27
5578	NASDAQ	ITIC	Fri, Feb 10, 2017	129.45	132.49	128.30	132.15
5577	NASDAQ	ITIC	Thu, Feb 9, 2017	128.51	129.78	127.05	129.78
5576	NASDAQ	ITIC	Wed, Feb 8, 2017	134.37	134.37	126.35	126.35
5575	NASDAQ	ITIC	Tue, Feb 7, 2017	127.57	134.61	127.57	128.22
5574	NASDAQ	ITIC	Mon, Feb 6, 2017	128.10	133.59	125.15	126.21
5573	NASDAQ	ITIC	Fri, Feb 3, 2017	130.61	130.61	124.58	127.40
5572	NASDAQ	ITIC	Thu, Feb 2, 2017	120.33	120.33	118.10	118.39
5571	NASDAQ	ITIC	Wed, Feb 1, 2017	121.01	121.01	119.25	119.25
5570	NASDAQ	ITIC	Tue, Jan 31, 2017	124.25	124.25	121.52	121.52
5569	NASDAQ	ITIC	Mon, Jan 30, 2017	125.13	126.10	122.00	124.29
5568	NASDAQ	ITIC	Fri, Jan 27, 2017	127.00	128.91	126.10	126.10
5567	NASDAQ	ITIC	Thu, Jan 26, 2017	129.21	129.21	122.76	129.14
5566	NASDAQ	ITIC	Wed, Jan 25, 2017	128.50	130.00	127.65	127.65
5565	NASDAQ	ITIC	Tue, Jan 24, 2017	128.50	129.04	127.92	127.92
5564	NASDAQ	ITIC	Mon, Jan 23, 2017	129.95	130.07	128.15	129.77
5563	NASDAQ	ITIC	Fri, Jan 20, 2017	129.52	132.00	128.70	129.95
5562	NASDAQ	ITIC	Thu, Jan 19, 2017	129.73	129.80	127.55	129.80
5561	NASDAQ	ITIC	Wed, Jan 18, 2017	132.96	132.96	129.55	130.38
5560	NASDAQ	ITIC	Tue, Jan 17, 2017	137.30	137.30	132.31	132.31
5559	NASDAQ	ITIC	Fri, Jan 13, 2017	138.89	138.89	136.49	138.41
5558	NASDAQ	ITIC	Thu, Jan 12, 2017	142.20	142.20	137.51	139.50
5557	NASDAQ	ITIC	Wed, Jan 11, 2017	139.15	153.10	139.15	143.61
5556	NASDAQ	ITIC	Tue, Jan 10, 2017	138.79	143.40	138.79	140.34
5555	NASDAQ	ITIC	Mon, Jan 9, 2017	137.08	143.94	137.08	139.64
5554	NASDAQ	ITIC	Fri, Jan 6, 2017	131.00	140.04	131.00	137.40
5553	NASDAQ	ITIC	Thu, Jan 5, 2017	148.00	148.00	132.62	135.03
5552	NASDAQ	ITIC	Wed, Jan 4, 2017	157.00	157.00	148.50	148.50
5551	NASDAQ	ITIC	Tue, Jan 3, 2017	156.70	163.34	156.70	158.97
5550	NASDAQ	ITIC	Fri, Dec 30, 2016	161.79	163.95	157.59	158.18
5549	NASDAQ	ITIC	Thu, Dec 29, 2016	164.15	166.34	159.00	163.18
5548	NASDAQ	ITIC	Wed, Dec 28, 2016	170.74	170.74	166.16	166.46
5547	NASDAQ	ITIC	Tue, Dec 27, 2016	172.00	174.10	172.00	172.01
5546	NASDAQ	ITIC	Fri, Dec 23, 2016	168.05	172.00	168.05	171.90
5545	NASDAQ	ITIC	Thu, Dec 22, 2016	164.20	168.00	164.20	167.70
5544	NASDAQ	ITIC	Wed, Dec 21, 2016	163.50	168.41	163.50	165.96
5543	NASDAQ	ITIC	Tue, Dec 20, 2016	166.93	168.33	160.36	163.68
5542	NASDAQ	ITIC	Mon, Dec 19, 2016	169.60	170.69	164.13	168.60
5541	NASDAQ	ITIC	Fri, Dec 16, 2016	164.94	168.27	161.60	168.04
5540	NASDAQ	ITIC	Thu, Dec 15, 2016	154.96	167.76	154.96	164.98
5539	NASDAQ	ITIC	Wed, Dec 14, 2016	158.93	159.00	149.11	155.75
5538	NASDAQ	ITIC	Tue, Dec 13, 2016	156.20	159.80	152.95	159.00
5537	NASDAQ	ITIC	Mon, Dec 12, 2016	150.23	159.97	148.31	155.92
5536	NASDAQ	ITIC	Fri, Dec 9, 2016	148.80	156.50	136.25	155.41
5535	NASDAQ	ITIC	Thu, Dec 8, 2016	152.00	159.00	148.00	155.05
5534	NASDAQ	ITIC	Wed, Dec 7, 2016	148.47	160.00	148.47	153.90
5533	NASDAQ	ITIC	Tue, Dec 6, 2016	131.79	150.00	131.79	149.99
5532	NASDAQ	ITIC	Mon, Dec 5, 2016	128.25	138.87	128.25	138.87
5531	NASDAQ	ITIC	Fri, Dec 2, 2016	124.15	129.97	124.15	129.97
5530	NASDAQ	ITIC	Thu, Dec 1, 2016	125.48	125.95	125.48	125.65
5529	NASDAQ	ITIC	Wed, Nov 30, 2016	125.62	125.62	120.30	123.43
5528	NASDAQ	ITIC	Tue, Nov 29, 2016	124.73	125.20	124.73	125.20
5527	NASDAQ	ITIC	Mon, Nov 28, 2016	129.96	130.06	128.02	129.81
5526	NASDAQ	ITIC	Fri, Nov 25, 2016	0.00	0.00	0.00	130.00
5525	NASDAQ	ITIC	Wed, Nov 23, 2016	130.67	131.00	128.42	130.00
5524	NASDAQ	ITIC	Tue, Nov 22, 2016	131.66	131.66	131.66	131.66
5523	NASDAQ	ITIC	Mon, Nov 21, 2016	128.00	131.00	128.00	131.00
5522	NASDAQ	ITIC	Fri, Nov 18, 2016	129.51	129.51	125.19	128.00
5521	NASDAQ	ITIC	Thu, Nov 17, 2016	122.12	130.37	118.00	130.02
5520	NASDAQ	ITIC	Wed, Nov 16, 2016	125.78	125.78	118.35	121.06
5519	NASDAQ	ITIC	Tue, Nov 15, 2016	118.96	122.01	118.96	121.79
5518	NASDAQ	ITIC	Mon, Nov 14, 2016	111.89	121.60	111.80	119.89
5517	NASDAQ	ITIC	Fri, Nov 11, 2016	106.61	113.23	106.00	110.46
5516	NASDAQ	ITIC	Thu, Nov 10, 2016	100.00	107.50	100.00	106.95
5515	NASDAQ	ITIC	Wed, Nov 9, 2016	102.73	104.81	101.17	103.99
5514	NASDAQ	ITIC	Tue, Nov 8, 2016	102.86	104.00	102.86	103.59
5513	NASDAQ	ITIC	Mon, Nov 7, 2016	102.24	103.50	102.24	103.50
5512	NASDAQ	ITIC	Fri, Nov 4, 2016	104.40	107.00	101.00	101.00
5511	NASDAQ	ITIC	Thu, Nov 3, 2016	103.50	103.50	100.81	103.50
5510	NASDAQ	ITIC	Wed, Nov 2, 2016	95.26	105.00	95.26	102.06
5509	NASDAQ	ITIC	Tue, Nov 1, 2016	93.90	93.90	93.90	93.90
5508	NASDAQ	ITIC	Mon, Oct 31, 2016	95.05	96.95	94.44	96.00
5507	NASDAQ	ITIC	Fri, Oct 28, 2016	95.15	97.17	94.29	95.57
5506	NASDAQ	ITIC	Thu, Oct 27, 2016	96.73	96.73	95.11	95.42
5505	NASDAQ	ITIC	Wed, Oct 26, 2016	96.46	97.02	96.30	97.02
5504	NASDAQ	ITIC	Tue, Oct 25, 2016	95.82	97.27	95.50	95.84
5503	NASDAQ	ITIC	Mon, Oct 24, 2016	95.84	96.18	95.40	96.18
5502	NASDAQ	ITIC	Fri, Oct 21, 2016	94.25	96.75	93.95	96.03
5501	NASDAQ	ITIC	Thu, Oct 20, 2016	95.13	95.80	93.78	95.14
5500	NASDAQ	ITIC	Wed, Oct 19, 2016	96.46	96.46	93.86	93.86
5499	NASDAQ	ITIC	Tue, Oct 18, 2016	97.90	98.00	96.30	96.30
5498	NASDAQ	ITIC	Mon, Oct 17, 2016	99.06	99.06	99.06	99.06
5497	NASDAQ	ITIC	Fri, Oct 14, 2016	99.23	99.23	99.23	99.23
5496	NASDAQ	ITIC	Thu, Oct 13, 2016	98.70	100.56	98.62	98.62
5495	NASDAQ	ITIC	Wed, Oct 12, 2016	98.00	98.90	98.00	98.90
5494	NASDAQ	ITIC	Tue, Oct 11, 2016	97.81	97.81	97.81	97.81
5493	NASDAQ	ITIC	Mon, Oct 10, 2016	98.40	98.87	98.40	98.87
5492	NASDAQ	ITIC	Fri, Oct 7, 2016	98.71	98.71	98.71	98.71
5491	NASDAQ	ITIC	Thu, Oct 6, 2016	97.79	99.12	97.79	98.46
5490	NASDAQ	ITIC	Wed, Oct 5, 2016	99.17	99.17	99.17	99.17
5489	NASDAQ	ITIC	Tue, Oct 4, 2016	99.55	99.55	98.04	98.37
5488	NASDAQ	ITIC	Mon, Oct 3, 2016	99.31	100.91	99.30	99.30
5487	NASDAQ	ITIC	Fri, Sep 30, 2016	99.02	99.50	99.02	99.50
5486	NASDAQ	ITIC	Thu, Sep 29, 2016	99.48	99.48	97.96	99.05
5485	NASDAQ	ITIC	Wed, Sep 28, 2016	99.45	99.48	98.51	98.68
5484	NASDAQ	ITIC	Tue, Sep 27, 2016	101.00	101.01	98.44	99.89
5483	NASDAQ	ITIC	Mon, Sep 26, 2016	98.21	99.20	98.21	99.20
5482	NASDAQ	ITIC	Fri, Sep 23, 2016	98.99	99.05	98.51	98.51
5481	NASDAQ	ITIC	Thu, Sep 22, 2016	100.05	100.05	100.05	100.05
5480	NASDAQ	ITIC	Wed, Sep 21, 2016	101.33	101.33	100.05	100.05
5479	NASDAQ	ITIC	Tue, Sep 20, 2016	99.67	100.58	99.67	100.58
5478	NASDAQ	ITIC	Mon, Sep 19, 2016	101.73	101.73	100.99	100.99
5477	NASDAQ	ITIC	Fri, Sep 16, 2016	100.34	100.34	99.98	99.99
5476	NASDAQ	ITIC	Thu, Sep 15, 2016	99.64	100.38	98.78	100.38
5475	NASDAQ	ITIC	Wed, Sep 14, 2016	98.97	99.38	98.72	99.38
5474	NASDAQ	ITIC	Tue, Sep 13, 2016	100.43	100.43	98.72	98.72
5473	NASDAQ	ITIC	Mon, Sep 12, 2016	97.40	100.60	97.40	100.51
5472	NASDAQ	ITIC	Fri, Sep 9, 2016	99.15	100.80	99.15	99.29
5471	NASDAQ	ITIC	Thu, Sep 8, 2016	100.56	100.56	99.10	99.10
5470	NASDAQ	ITIC	Wed, Sep 7, 2016	97.81	100.86	97.63	100.86
5469	NASDAQ	ITIC	Tue, Sep 6, 2016	99.70	100.39	96.84	98.39
5468	NASDAQ	ITIC	Fri, Sep 2, 2016	102.20	102.20	98.12	99.80
5467	NASDAQ	ITIC	Thu, Sep 1, 2016	101.00	102.70	100.10	102.59
5466	NASDAQ	ITIC	Wed, Aug 31, 2016	99.42	100.19	98.06	98.06
5465	NASDAQ	ITIC	Tue, Aug 30, 2016	100.50	100.50	100.50	100.50
5464	NASDAQ	ITIC	Mon, Aug 29, 2016	98.97	98.97	97.80	98.57
5463	NASDAQ	ITIC	Fri, Aug 26, 2016	98.50	101.95	98.50	98.70
5462	NASDAQ	ITIC	Thu, Aug 25, 2016	98.17	99.66	98.00	99.05
5461	NASDAQ	ITIC	Wed, Aug 24, 2016	99.30	99.38	98.01	98.10
5460	NASDAQ	ITIC	Tue, Aug 23, 2016	100.05	100.05	98.07	99.30
5459	NASDAQ	ITIC	Mon, Aug 22, 2016	97.70	99.94	97.00	97.98
5458	NASDAQ	ITIC	Fri, Aug 19, 2016	96.99	101.23	96.99	99.37
5457	NASDAQ	ITIC	Thu, Aug 18, 2016	96.98	96.99	96.75	96.75
5456	NASDAQ	ITIC	Wed, Aug 17, 2016	96.23	97.88	96.23	96.37
5455	NASDAQ	ITIC	Tue, Aug 16, 2016	97.44	97.50	95.00	96.02
5454	NASDAQ	ITIC	Mon, Aug 15, 2016	96.60	97.80	96.60	97.80
5453	NASDAQ	ITIC	Fri, Aug 12, 2016	95.76	97.35	95.76	96.90
5452	NASDAQ	ITIC	Thu, Aug 11, 2016	96.70	96.70	95.26	96.12
5451	NASDAQ	ITIC	Wed, Aug 10, 2016	96.36	97.50	95.70	97.15
5450	NASDAQ	ITIC	Tue, Aug 9, 2016	97.50	97.50	96.00	96.11
5449	NASDAQ	ITIC	Mon, Aug 8, 2016	95.65	98.48	95.65	97.23
5448	NASDAQ	ITIC	Fri, Aug 5, 2016	99.10	100.17	94.18	96.68
5447	NASDAQ	ITIC	Thu, Aug 4, 2016	98.59	98.75	96.50	97.76
5446	NASDAQ	ITIC	Wed, Aug 3, 2016	98.70	99.50	98.70	99.50
5445	NASDAQ	ITIC	Tue, Aug 2, 2016	97.70	100.50	97.00	98.51
5444	NASDAQ	ITIC	Mon, Aug 1, 2016	98.12	100.40	97.20	99.74
5443	NASDAQ	ITIC	Fri, Jul 29, 2016	100.50	100.50	100.50	100.50
5442	NASDAQ	ITIC	Thu, Jul 28, 2016	99.70	99.93	99.20	99.93
5441	NASDAQ	ITIC	Wed, Jul 27, 2016	99.63	100.39	98.45	100.15
5440	NASDAQ	ITIC	Tue, Jul 26, 2016	98.10	102.50	98.10	100.15
5439	NASDAQ	ITIC	Mon, Jul 25, 2016	98.11	99.55	97.81	98.16
5438	NASDAQ	ITIC	Fri, Jul 22, 2016	99.52	100.22	96.01	99.34
5437	NASDAQ	ITIC	Thu, Jul 21, 2016	97.77	98.97	97.36	98.48
5436	NASDAQ	ITIC	Wed, Jul 20, 2016	98.50	98.90	97.71	97.95
5435	NASDAQ	ITIC	Tue, Jul 19, 2016	98.00	99.23	97.59	98.00
5434	NASDAQ	ITIC	Mon, Jul 18, 2016	98.80	100.92	97.50	99.20
5433	NASDAQ	ITIC	Fri, Jul 15, 2016	97.05	99.30	96.10	99.00
5432	NASDAQ	ITIC	Thu, Jul 14, 2016	98.16	99.00	95.30	96.19
5431	NASDAQ	ITIC	Wed, Jul 13, 2016	96.08	98.65	93.02	98.29
5430	NASDAQ	ITIC	Tue, Jul 12, 2016	98.56	98.56	95.23	96.17
5429	NASDAQ	ITIC	Mon, Jul 11, 2016	96.98	100.10	94.69	96.96
5428	NASDAQ	ITIC	Fri, Jul 8, 2016	94.01	96.20	94.01	96.16
5427	NASDAQ	ITIC	Thu, Jul 7, 2016	94.96	94.96	89.99	92.95
5426	NASDAQ	ITIC	Wed, Jul 6, 2016	93.90	95.49	90.53	95.49
5425	NASDAQ	ITIC	Tue, Jul 5, 2016	90.67	94.75	90.53	93.05
5424	NASDAQ	ITIC	Fri, Jul 1, 2016	92.80	93.41	88.70	91.05
5423	NASDAQ	ITIC	Thu, Jun 30, 2016	93.77	95.70	93.77	95.25
5422	NASDAQ	ITIC	Wed, Jun 29, 2016	95.00	95.75	91.17	93.28
5421	NASDAQ	ITIC	Tue, Jun 28, 2016	90.71	94.00	90.71	94.00
5420	NASDAQ	ITIC	Mon, Jun 27, 2016	86.18	91.84	86.18	91.11
5419	NASDAQ	ITIC	Fri, Jun 24, 2016	90.29	92.56	87.20	90.02
5418	NASDAQ	ITIC	Thu, Jun 23, 2016	90.60	94.00	90.60	92.00
5417	NASDAQ	ITIC	Wed, Jun 22, 2016	87.31	92.00	87.31	90.60
5416	NASDAQ	ITIC	Tue, Jun 21, 2016	86.83	90.00	86.60	87.31
5415	NASDAQ	ITIC	Mon, Jun 20, 2016	86.73	88.68	85.12	86.60
5414	NASDAQ	ITIC	Fri, Jun 17, 2016	85.33	89.20	82.13	86.64
5413	NASDAQ	ITIC	Thu, Jun 16, 2016	93.00	93.00	85.18	85.18
5412	NASDAQ	ITIC	Wed, Jun 15, 2016	92.43	93.75	91.26	91.61
5411	NASDAQ	ITIC	Tue, Jun 14, 2016	90.24	94.75	90.24	92.43
5410	NASDAQ	ITIC	Mon, Jun 13, 2016	92.71	94.70	91.21	92.36
5409	NASDAQ	ITIC	Fri, Jun 10, 2016	92.45	94.32	92.45	92.81
5408	NASDAQ	ITIC	Thu, Jun 9, 2016	92.50	92.50	92.50	92.50
5407	NASDAQ	ITIC	Wed, Jun 8, 2016	91.01	92.55	91.01	92.51
5406	NASDAQ	ITIC	Tue, Jun 7, 2016	91.82	93.25	90.27	91.16
5405	NASDAQ	ITIC	Mon, Jun 6, 2016	92.15	94.39	91.61	91.82
5404	NASDAQ	ITIC	Fri, Jun 3, 2016	92.00	92.10	92.00	92.00
5403	NASDAQ	ITIC	Thu, Jun 2, 2016	92.55	92.55	92.55	92.55
5402	NASDAQ	ITIC	Wed, Jun 1, 2016	93.66	93.66	92.01	92.01
5401	NASDAQ	ITIC	Tue, May 31, 2016	93.50	93.50	93.26	93.26
5400	NASDAQ	ITIC	Fri, May 27, 2016	94.25	94.25	92.68	94.09
5399	NASDAQ	ITIC	Thu, May 26, 2016	95.35	95.35	95.35	95.35
5398	NASDAQ	ITIC	Wed, May 25, 2016	96.50	96.50	94.00	95.35
5397	NASDAQ	ITIC	Tue, May 24, 2016	94.88	96.27	94.00	95.80
5396	NASDAQ	ITIC	Mon, May 23, 2016	92.49	98.20	92.49	94.75
5395	NASDAQ	ITIC	Fri, May 20, 2016	90.96	93.20	90.39	92.30
5394	NASDAQ	ITIC	Thu, May 19, 2016	95.16	95.21	87.68	91.00
5393	NASDAQ	ITIC	Wed, May 18, 2016	96.00	96.00	95.49	95.65
5392	NASDAQ	ITIC	Tue, May 17, 2016	93.87	93.87	93.87	93.87
5391	NASDAQ	ITIC	Mon, May 16, 2016	96.00	96.05	96.00	96.05
5390	NASDAQ	ITIC	Fri, May 13, 2016	96.49	97.99	91.81	94.25
5389	NASDAQ	ITIC	Thu, May 12, 2016	94.99	96.65	94.99	96.65
5388	NASDAQ	ITIC	Wed, May 11, 2016	93.00	95.06	93.00	95.06
5387	NASDAQ	ITIC	Tue, May 10, 2016	94.00	95.84	92.25	92.99
5386	NASDAQ	ITIC	Mon, May 9, 2016	94.99	97.01	90.69	95.50
5385	NASDAQ	ITIC	Fri, May 6, 2016	95.50	96.00	93.00	95.50
5384	NASDAQ	ITIC	Thu, May 5, 2016	95.50	96.00	95.00	95.50
5383	NASDAQ	ITIC	Wed, May 4, 2016	94.76	96.00	93.02	95.88
5382	NASDAQ	ITIC	Tue, May 3, 2016	98.47	98.47	88.62	96.00
5381	NASDAQ	ITIC	Mon, May 2, 2016	100.82	106.80	98.72	98.72
5380	NASDAQ	ITIC	Fri, Apr 29, 2016	95.23	95.23	95.11	95.11
5379	NASDAQ	ITIC	Thu, Apr 28, 2016	86.66	94.69	86.66	91.73
5378	NASDAQ	ITIC	Wed, Apr 27, 2016	95.15	95.98	94.10	94.10
5377	NASDAQ	ITIC	Tue, Apr 26, 2016	96.00	96.00	94.94	94.94
5376	NASDAQ	ITIC	Mon, Apr 25, 2016	96.00	96.00	94.16	95.81
5375	NASDAQ	ITIC	Fri, Apr 22, 2016	95.00	95.87	95.00	95.87
5374	NASDAQ	ITIC	Thu, Apr 21, 2016	95.70	95.87	94.92	95.87
5373	NASDAQ	ITIC	Wed, Apr 20, 2016	96.00	96.00	95.93	95.93
5372	NASDAQ	ITIC	Tue, Apr 19, 2016	95.30	95.87	95.30	95.87
5371	NASDAQ	ITIC	Mon, Apr 18, 2016	96.00	96.00	94.00	94.04
5370	NASDAQ	ITIC	Fri, Apr 15, 2016	96.00	96.00	94.26	94.30
5369	NASDAQ	ITIC	Thu, Apr 14, 2016	94.00	96.05	94.00	96.00
5368	NASDAQ	ITIC	Wed, Apr 13, 2016	95.64	97.18	95.00	95.00
5367	NASDAQ	ITIC	Tue, Apr 12, 2016	98.01	98.05	94.00	95.88
5366	NASDAQ	ITIC	Mon, Apr 11, 2016	98.00	98.00	97.96	97.96
5365	NASDAQ	ITIC	Fri, Apr 8, 2016	97.59	98.49	97.59	98.05
5364	NASDAQ	ITIC	Thu, Apr 7, 2016	95.00	101.67	95.00	98.00
5363	NASDAQ	ITIC	Wed, Apr 6, 2016	90.50	95.00	90.50	95.00
5362	NASDAQ	ITIC	Tue, Apr 5, 2016	90.31	90.31	90.31	90.32
5361	NASDAQ	ITIC	Mon, Apr 4, 2016	92.00	92.00	90.31	90.31
5360	NASDAQ	ITIC	Fri, Apr 1, 2016	92.07	92.07	92.07	92.07
5359	NASDAQ	ITIC	Thu, Mar 31, 2016	94.41	94.41	91.07	92.31
5358	NASDAQ	ITIC	Wed, Mar 30, 2016	92.00	92.31	92.00	92.31
5357	NASDAQ	ITIC	Tue, Mar 29, 2016	91.52	93.17	91.00	91.49
5356	NASDAQ	ITIC	Mon, Mar 28, 2016	90.17	90.17	90.17	90.17
5355	NASDAQ	ITIC	Thu, Mar 24, 2016	90.22	90.22	90.22	90.22
5354	NASDAQ	ITIC	Wed, Mar 23, 2016	89.95	93.11	89.95	90.22
5353	NASDAQ	ITIC	Tue, Mar 22, 2016	92.96	92.96	89.00	89.00
5352	NASDAQ	ITIC	Mon, Mar 21, 2016	91.00	93.04	90.65	90.65
5351	NASDAQ	ITIC	Fri, Mar 18, 2016	94.00	94.00	94.00	89.51
5350	NASDAQ	ITIC	Thu, Mar 17, 2016	89.50	90.50	89.50	89.89
5349	NASDAQ	ITIC	Wed, Mar 16, 2016	90.00	92.28	89.01	89.01
5348	NASDAQ	ITIC	Tue, Mar 15, 2016	88.90	88.90	88.90	89.46
5347	NASDAQ	ITIC	Mon, Mar 14, 2016	88.80	88.90	88.80	88.90
5346	NASDAQ	ITIC	Fri, Mar 11, 2016	87.50	87.50	87.50	87.88
5345	NASDAQ	ITIC	Thu, Mar 10, 2016	87.51	87.51	87.51	88.49
5344	NASDAQ	ITIC	Wed, Mar 9, 2016	87.45	87.51	87.45	86.44
5343	NASDAQ	ITIC	Tue, Mar 8, 2016	86.00	88.60	86.00	89.00
5342	NASDAQ	ITIC	Mon, Mar 7, 2016	89.00	89.00	89.00	89.00
5341	NASDAQ	ITIC	Fri, Mar 4, 2016	87.50	89.00	87.00	89.00
5340	NASDAQ	ITIC	Thu, Mar 3, 2016	89.11	89.11	89.11	89.11
5339	NASDAQ	ITIC	Wed, Mar 2, 2016	89.11	89.11	89.11	89.11
5338	NASDAQ	ITIC	Tue, Mar 1, 2016	89.11	89.11	89.11	89.11
5337	NASDAQ	ITIC	Mon, Feb 29, 2016	88.00	88.00	86.36	88.00
5336	NASDAQ	ITIC	Fri, Feb 26, 2016	88.00	88.00	88.00	88.00
5335	NASDAQ	ITIC	Thu, Feb 25, 2016	90.00	90.00	88.00	88.00
5334	NASDAQ	ITIC	Wed, Feb 24, 2016	88.00	89.88	88.00	89.88
5333	NASDAQ	ITIC	Tue, Feb 23, 2016	88.67	88.67	88.67	88.67
5332	NASDAQ	ITIC	Mon, Feb 22, 2016	86.02	89.40	86.00	87.71
5331	NASDAQ	ITIC	Fri, Feb 19, 2016	86.04	87.44	86.00	87.44
5330	NASDAQ	ITIC	Thu, Feb 18, 2016	86.72	87.73	86.72	87.73
5329	NASDAQ	ITIC	Wed, Feb 17, 2016	86.00	89.39	82.50	89.39
5328	NASDAQ	ITIC	Tue, Feb 16, 2016	89.23	89.23	86.00	86.00
5327	NASDAQ	ITIC	Fri, Feb 12, 2016	89.25	89.25	89.25	89.25
5326	NASDAQ	ITIC	Thu, Feb 11, 2016	88.00	89.25	88.00	89.25
5325	NASDAQ	ITIC	Wed, Feb 10, 2016	87.66	89.69	87.66	89.69
5324	NASDAQ	ITIC	Tue, Feb 9, 2016	87.00	87.00	87.00	87.00
5323	NASDAQ	ITIC	Mon, Feb 8, 2016	87.22	89.00	86.80	88.80
5322	NASDAQ	ITIC	Fri, Feb 5, 2016	87.49	89.99	86.90	86.90
5321	NASDAQ	ITIC	Thu, Feb 4, 2016	86.47	87.94	86.47	87.94
5320	NASDAQ	ITIC	Wed, Feb 3, 2016	87.66	87.66	86.02	86.02
5319	NASDAQ	ITIC	Tue, Feb 2, 2016	87.15	90.00	86.50	88.54
5318	NASDAQ	ITIC	Mon, Feb 1, 2016	86.79	89.79	84.00	89.45
5317	NASDAQ	ITIC	Fri, Jan 29, 2016	85.55	88.99	81.65	86.50
5316	NASDAQ	ITIC	Thu, Jan 28, 2016	85.78	88.40	83.34	84.99
5315	NASDAQ	ITIC	Wed, Jan 27, 2016	78.01	83.79	78.01	83.34
5314	NASDAQ	ITIC	Tue, Jan 26, 2016	83.00	84.77	76.35	78.54
5313	NASDAQ	ITIC	Mon, Jan 25, 2016	86.09	86.09	77.60	83.00
5312	NASDAQ	ITIC	Fri, Jan 22, 2016	85.00	86.75	84.85	86.09
5311	NASDAQ	ITIC	Thu, Jan 21, 2016	84.84	84.84	84.84	84.84
5310	NASDAQ	ITIC	Wed, Jan 20, 2016	83.89	84.87	82.50	84.45
5309	NASDAQ	ITIC	Tue, Jan 19, 2016	83.48	84.94	78.35	84.94
5308	NASDAQ	ITIC	Fri, Jan 15, 2016	85.90	85.96	81.21	83.48
5307	NASDAQ	ITIC	Thu, Jan 14, 2016	88.50	88.99	86.00	86.87
5306	NASDAQ	ITIC	Wed, Jan 13, 2016	87.01	88.96	86.75	87.11
5305	NASDAQ	ITIC	Tue, Jan 12, 2016	88.00	89.00	88.00	89.00
5304	NASDAQ	ITIC	Mon, Jan 11, 2016	90.00	90.00	87.50	88.00
5303	NASDAQ	ITIC	Fri, Jan 8, 2016	90.00	92.98	88.00	89.15
5302	NASDAQ	ITIC	Thu, Jan 7, 2016	90.00	90.18	88.00	89.50
5301	NASDAQ	ITIC	Wed, Jan 6, 2016	94.05	94.05	89.52	92.00
5300	NASDAQ	ITIC	Tue, Jan 5, 2016	96.99	99.89	96.99	98.97
5299	NASDAQ	ITIC	Mon, Jan 4, 2016	97.44	97.44	97.44	97.44
5298	NASDAQ	ITIC	Thu, Dec 31, 2015	101.00	101.00	93.43	100.00
5297	NASDAQ	ITIC	Wed, Dec 30, 2015	98.45	100.97	97.50	97.50
5296	NASDAQ	ITIC	Tue, Dec 29, 2015	102.00	102.00	97.40	99.00
5295	NASDAQ	ITIC	Mon, Dec 28, 2015	93.10	102.41	93.10	102.41
5294	NASDAQ	ITIC	Thu, Dec 24, 2015	92.00	92.00	92.00	92.00
5293	NASDAQ	ITIC	Wed, Dec 23, 2015	92.00	95.00	92.00	92.00
5292	NASDAQ	ITIC	Tue, Dec 22, 2015	91.19	92.22	91.19	92.00
5291	NASDAQ	ITIC	Mon, Dec 21, 2015	90.00	92.00	89.50	91.00
5290	NASDAQ	ITIC	Fri, Dec 18, 2015	87.10	90.33	87.10	90.33
5289	NASDAQ	ITIC	Thu, Dec 17, 2015	87.00	90.29	87.00	88.92
5288	NASDAQ	ITIC	Wed, Dec 16, 2015	85.98	87.00	82.41	87.00
5287	NASDAQ	ITIC	Tue, Dec 15, 2015	86.01	87.00	85.35	85.61
5286	NASDAQ	ITIC	Mon, Dec 14, 2015	87.35	87.35	85.72	85.72
5285	NASDAQ	ITIC	Fri, Dec 11, 2015	86.92	88.00	86.92	87.55
5284	NASDAQ	ITIC	Thu, Dec 10, 2015	87.00	87.80	86.50	87.80
5283	NASDAQ	ITIC	Tue, Dec 8, 2015	88.19	88.19	88.19	88.19
5282	NASDAQ	ITIC	Mon, Dec 7, 2015	87.00	89.89	87.00	88.50
5281	NASDAQ	ITIC	Fri, Dec 4, 2015	88.00	88.00	88.00	88.00
5280	NASDAQ	ITIC	Thu, Dec 3, 2015	87.30	87.54	87.30	87.54
5279	NASDAQ	ITIC	Mon, Nov 30, 2015	87.01	87.05	87.01	87.05
5278	NASDAQ	ITIC	Fri, Nov 27, 2015	87.00	87.00	87.00	87.00
5277	NASDAQ	ITIC	Wed, Nov 25, 2015	86.60	87.15	85.92	87.00
5276	NASDAQ	ITIC	Tue, Nov 24, 2015	83.71	86.00	83.71	86.00
5275	NASDAQ	ITIC	Mon, Nov 23, 2015	84.00	84.26	84.00	84.26
5274	NASDAQ	ITIC	Fri, Nov 20, 2015	83.38	83.38	83.38	83.38
5273	NASDAQ	ITIC	Wed, Nov 18, 2015	83.04	83.04	83.04	83.04
5272	NASDAQ	ITIC	Tue, Nov 17, 2015	82.20	82.45	82.00	82.45
5271	NASDAQ	ITIC	Mon, Nov 16, 2015	82.11	83.95	82.11	83.95
5270	NASDAQ	ITIC	Fri, Nov 13, 2015	81.29	81.29	81.29	81.29
5269	NASDAQ	ITIC	Thu, Nov 12, 2015	80.56	81.13	80.56	81.00
5268	NASDAQ	ITIC	Wed, Nov 11, 2015	80.40	80.60	80.40	80.60
5267	NASDAQ	ITIC	Tue, Nov 10, 2015	80.30	80.34	80.30	80.34
5266	NASDAQ	ITIC	Mon, Nov 9, 2015	84.27	84.27	80.20	80.20
5265	NASDAQ	ITIC	Fri, Nov 6, 2015	80.25	80.25	80.25	80.25
5264	NASDAQ	ITIC	Thu, Nov 5, 2015	80.00	80.10	79.75	80.10
5263	NASDAQ	ITIC	Wed, Nov 4, 2015	80.00	80.35	79.00	80.25
5262	NASDAQ	ITIC	Fri, Oct 30, 2015	73.00	75.69	73.00	75.69
5261	NASDAQ	ITIC	Mon, Oct 26, 2015	73.72	74.50	73.72	74.50
5260	NASDAQ	ITIC	Fri, Oct 23, 2015	73.71	73.71	73.71	73.71
5259	NASDAQ	ITIC	Wed, Oct 21, 2015	73.66	74.43	73.66	74.43
5258	NASDAQ	ITIC	Tue, Oct 20, 2015	74.03	74.88	74.00	74.88
5257	NASDAQ	ITIC	Fri, Oct 16, 2015	74.22	76.25	74.22	74.54
5256	NASDAQ	ITIC	Thu, Oct 15, 2015	73.15	75.96	73.15	75.96
5255	NASDAQ	ITIC	Wed, Oct 14, 2015	72.42	76.00	72.42	75.40
5254	NASDAQ	ITIC	Tue, Oct 13, 2015	73.02	74.50	73.02	74.50
5253	NASDAQ	ITIC	Mon, Oct 12, 2015	73.80	73.85	73.55	73.80
5252	NASDAQ	ITIC	Fri, Oct 9, 2015	72.99	73.80	72.99	73.80
5251	NASDAQ	ITIC	Thu, Oct 8, 2015	73.00	74.01	73.00	74.01
5250	NASDAQ	ITIC	Tue, Oct 6, 2015	71.00	72.23	71.00	72.23
5249	NASDAQ	ITIC	Fri, Oct 2, 2015	71.16	71.16	71.16	71.16
5248	NASDAQ	ITIC	Thu, Oct 1, 2015	72.63	72.63	71.50	71.50
5247	NASDAQ	ITIC	Tue, Sep 29, 2015	72.50	72.50	71.13	71.80
5246	NASDAQ	ITIC	Fri, Sep 25, 2015	71.00	71.94	71.00	71.94
5245	NASDAQ	ITIC	Wed, Sep 23, 2015	72.00	72.11	70.20	71.21
5244	NASDAQ	ITIC	Mon, Sep 21, 2015	72.00	72.00	71.96	71.96
5243	NASDAQ	ITIC	Fri, Sep 18, 2015	70.03	72.00	70.03	72.00
5242	NASDAQ	ITIC	Thu, Sep 17, 2015	70.19	70.19	70.19	70.19
5241	NASDAQ	ITIC	Wed, Sep 16, 2015	71.00	71.00	70.09	70.19
5240	NASDAQ	ITIC	Tue, Sep 15, 2015	70.43	71.04	70.18	71.03
5239	NASDAQ	ITIC	Fri, Sep 11, 2015	69.02	70.00	69.02	70.00
5238	NASDAQ	ITIC	Thu, Sep 10, 2015	70.00	70.40	69.90	70.40
5237	NASDAQ	ITIC	Wed, Sep 9, 2015	70.39	70.39	67.25	68.62
5236	NASDAQ	ITIC	Tue, Sep 8, 2015	70.95	71.47	69.62	71.47
5235	NASDAQ	ITIC	Fri, Sep 4, 2015	70.01	70.11	68.35	70.11
5234	NASDAQ	ITIC	Thu, Sep 3, 2015	69.73	71.25	69.73	69.94
5233	NASDAQ	ITIC	Wed, Sep 2, 2015	72.00	72.00	69.41	70.42
5232	NASDAQ	ITIC	Tue, Sep 1, 2015	70.00	71.00	70.00	71.00
5231	NASDAQ	ITIC	Mon, Aug 31, 2015	71.15	71.15	71.02	71.15
5230	NASDAQ	ITIC	Fri, Aug 28, 2015	69.31	71.54	69.31	71.15
5229	NASDAQ	ITIC	Wed, Aug 26, 2015	71.50	71.50	69.10	71.00
5228	NASDAQ	ITIC	Tue, Aug 25, 2015	71.50	71.50	71.50	71.50
5227	NASDAQ	ITIC	Mon, Aug 24, 2015	71.00	71.00	69.00	69.00
5226	NASDAQ	ITIC	Thu, Aug 20, 2015	72.00	72.00	71.00	71.00
5225	NASDAQ	ITIC	Wed, Aug 19, 2015	71.96	71.96	71.96	71.96
5224	NASDAQ	ITIC	Tue, Aug 18, 2015	69.00	69.00	69.00	69.00
5223	NASDAQ	ITIC	Mon, Aug 17, 2015	71.15	71.16	70.12	71.03
5222	NASDAQ	ITIC	Fri, Aug 7, 2015	70.01	70.01	70.01	70.01
5221	NASDAQ	ITIC	Wed, Aug 5, 2015	69.75	72.00	69.75	71.00
5220	NASDAQ	ITIC	Tue, Aug 4, 2015	69.52	69.75	69.52	69.75
5219	NASDAQ	ITIC	Mon, Aug 3, 2015	70.55	71.88	68.88	68.88
5218	NASDAQ	ITIC	Fri, Jul 31, 2015	71.00	71.00	70.05	71.00
5217	NASDAQ	ITIC	Thu, Jul 30, 2015	72.09	72.09	72.01	72.09
5216	NASDAQ	ITIC	Wed, Jul 29, 2015	72.00	72.29	72.00	72.10
5215	NASDAQ	ITIC	Tue, Jul 28, 2015	71.96	72.14	71.92	72.14
5214	NASDAQ	ITIC	Fri, Jul 24, 2015	70.00	70.00	69.87	69.87
5213	NASDAQ	ITIC	Thu, Jul 23, 2015	70.96	70.96	70.96	70.96
5212	NASDAQ	ITIC	Wed, Jul 22, 2015	70.04	70.20	70.00	70.20
5211	NASDAQ	ITIC	Fri, Jul 17, 2015	70.50	70.50	70.50	70.50
5210	NASDAQ	ITIC	Thu, Jul 16, 2015	70.50	70.75	70.50	70.75
5209	NASDAQ	ITIC	Wed, Jul 15, 2015	70.11	70.75	70.11	70.75
5208	NASDAQ	ITIC	Tue, Jul 14, 2015	70.00	71.75	70.00	71.75
5207	NASDAQ	ITIC	Mon, Jul 13, 2015	70.82	70.82	69.02	69.97
5206	NASDAQ	ITIC	Fri, Jul 10, 2015	69.11	69.11	69.11	69.11
5205	NASDAQ	ITIC	Thu, Jul 9, 2015	70.12	70.44	70.12	70.44
5204	NASDAQ	ITIC	Wed, Jul 8, 2015	70.55	71.40	70.00	71.40
5203	NASDAQ	ITIC	Tue, Jul 7, 2015	70.41	70.41	70.41	70.41
5202	NASDAQ	ITIC	Wed, Jul 1, 2015	71.72	71.72	71.06	71.06
5201	NASDAQ	ITIC	Tue, Jun 30, 2015	71.00	71.00	70.05	70.89
5200	NASDAQ	ITIC	Mon, Jun 29, 2015	70.11	71.00	70.11	71.00
5199	NASDAQ	ITIC	Fri, Jun 26, 2015	70.11	71.50	70.01	70.01
5198	NASDAQ	ITIC	Thu, Jun 25, 2015	72.19	71.50	71.00	71.50
5197	NASDAQ	ITIC	Wed, Jun 24, 2015	70.39	71.25	70.39	71.25
5196	NASDAQ	ITIC	Fri, Jun 19, 2015	69.70	73.00	70.95	73.00
5195	NASDAQ	ITIC	Thu, Jun 18, 2015	70.00	72.00	69.52	71.13
5194	NASDAQ	ITIC	Wed, Jun 17, 2015	69.51	69.51	69.51	69.51
5193	NASDAQ	ITIC	Mon, Jun 15, 2015	70.06	70.11	70.05	70.05
5192	NASDAQ	ITIC	Fri, Jun 12, 2015	71.11	71.49	70.76	71.49
5191	NASDAQ	ITIC	Thu, Jun 11, 2015	72.00	72.00	71.55	71.62
5190	NASDAQ	ITIC	Wed, Jun 10, 2015	71.00	72.00	71.00	72.00
5189	NASDAQ	ITIC	Tue, Jun 9, 2015	72.10	72.01	71.00	72.00
5188	NASDAQ	ITIC	Fri, Jun 5, 2015	71.03	71.43	71.00	71.43
5187	NASDAQ	ITIC	Thu, Jun 4, 2015	71.04	71.50	70.99	71.50
5186	NASDAQ	ITIC	Wed, Jun 3, 2015	71.50	72.79	71.50	72.79
5185	NASDAQ	ITIC	Tue, Jun 2, 2015	71.61	71.80	71.46	71.80
5184	NASDAQ	ITIC	Thu, May 28, 2015	71.55	71.99	71.55	71.99
5183	NASDAQ	ITIC	Tue, May 26, 2015	73.13	72.01	71.01	72.01
5182	NASDAQ	ITIC	Fri, May 22, 2015	72.47	75.25	72.45	72.72
5181	NASDAQ	ITIC	Thu, May 21, 2015	72.50	72.72	72.26	72.51
5180	NASDAQ	ITIC	Wed, May 20, 2015	72.25	72.25	72.25	72.25
5179	NASDAQ	ITIC	Tue, May 19, 2015	73.00	73.00	73.00	73.00
5178	NASDAQ	ITIC	Mon, May 18, 2015	72.01	73.23	72.94	73.23
5177	NASDAQ	ITIC	Fri, May 15, 2015	72.04	72.34	71.94	72.10
5176	NASDAQ	ITIC	Thu, May 14, 2015	73.00	73.23	73.00	73.00
5175	NASDAQ	ITIC	Mon, May 11, 2015	73.00	73.00	72.00	72.50
5174	NASDAQ	ITIC	Fri, May 8, 2015	72.80	73.00	72.75	72.75
5173	NASDAQ	ITIC	Thu, May 7, 2015	73.03	73.02	72.53	73.00
5172	NASDAQ	ITIC	Wed, May 6, 2015	74.68	74.68	73.95	73.95
5171	NASDAQ	ITIC	Tue, May 5, 2015	76.33	76.41	76.02	76.02
5170	NASDAQ	ITIC	Mon, May 4, 2015	77.03	77.03	74.50	76.99
5169	NASDAQ	ITIC	Fri, May 1, 2015	74.25	77.75	74.25	77.75
5168	NASDAQ	ITIC	Thu, Apr 30, 2015	72.51	74.25	73.10	74.25
5167	NASDAQ	ITIC	Tue, Apr 28, 2015	71.31	72.00	72.00	72.00
5166	NASDAQ	ITIC	Fri, Apr 24, 2015	73.20	73.20	73.20	73.20
5165	NASDAQ	ITIC	Wed, Apr 22, 2015	73.00	72.45	71.15	72.43
5164	NASDAQ	ITIC	Tue, Apr 21, 2015	72.51	72.51	72.51	72.51
5163	NASDAQ	ITIC	Tue, Apr 14, 2015	73.00	73.00	72.77	72.77
5162	NASDAQ	ITIC	Mon, Apr 13, 2015	73.03	73.50	73.00	73.00
5161	NASDAQ	ITIC	Fri, Apr 10, 2015	74.80	72.56	72.56	72.56
5160	NASDAQ	ITIC	Wed, Apr 8, 2015	72.41	73.46	72.41	73.46
5159	NASDAQ	ITIC	Mon, Apr 6, 2015	72.11	77.67	72.11	74.77
5158	NASDAQ	ITIC	Thu, Apr 2, 2015	73.29	73.29	72.01	73.00
5157	NASDAQ	ITIC	Wed, Apr 1, 2015	73.56	73.54	73.00	73.00
5156	NASDAQ	ITIC	Tue, Mar 31, 2015	73.57	74.04	73.57	74.04
5155	NASDAQ	ITIC	Mon, Mar 30, 2015	71.26	80.68	72.08	74.90
5154	NASDAQ	ITIC	Fri, Mar 27, 2015	72.90	72.60	72.30	72.49
5153	NASDAQ	ITIC	Thu, Mar 26, 2015	72.96	72.51	72.51	72.51
5152	NASDAQ	ITIC	Wed, Mar 25, 2015	71.04	77.88	71.99	72.00
5151	NASDAQ	ITIC	Tue, Mar 24, 2015	72.00	72.89	71.95	72.89
5150	NASDAQ	ITIC	Mon, Mar 23, 2015	72.00	72.79	72.00	72.79
5149	NASDAQ	ITIC	Fri, Mar 20, 2015	76.49	73.03	73.03	73.03
5148	NASDAQ	ITIC	Thu, Mar 19, 2015	75.22	75.22	73.50	73.51
5147	NASDAQ	ITIC	Wed, Mar 18, 2015	79.87	74.41	74.18	74.18
5146	NASDAQ	ITIC	Tue, Mar 17, 2015	69.15	71.87	69.03	71.87
5145	NASDAQ	ITIC	Mon, Mar 16, 2015	70.50	70.85	70.50	70.75
5144	NASDAQ	ITIC	Fri, Mar 13, 2015	71.00	71.00	71.00	71.00
5143	NASDAQ	ITIC	Thu, Mar 12, 2015	69.32	71.25	70.81	71.18
5142	NASDAQ	ITIC	Wed, Mar 11, 2015	69.10	71.25	70.81	70.81
5141	NASDAQ	ITIC	Tue, Mar 10, 2015	70.08	0.00	0.00	71.09
5140	NASDAQ	ITIC	Mon, Mar 9, 2015	70.00	71.10	70.00	71.09
5139	NASDAQ	ITIC	Fri, Mar 6, 2015	71.03	75.35	67.40	71.00
5138	NASDAQ	ITIC	Thu, Mar 5, 2015	72.00	72.35	71.11	72.30
5137	NASDAQ	ITIC	Wed, Mar 4, 2015	72.31	72.61	72.00	72.00
5136	NASDAQ	ITIC	Fri, Feb 27, 2015	74.35	75.00	74.50	74.50
5135	NASDAQ	ITIC	Thu, Feb 26, 2015	75.96	75.96	75.96	75.96
5134	NASDAQ	ITIC	Tue, Feb 24, 2015	73.12	73.03	72.12	73.03
5133	NASDAQ	ITIC	Fri, Feb 20, 2015	72.65	74.65	70.50	73.81
5132	NASDAQ	ITIC	Thu, Feb 19, 2015	77.78	81.75	72.88	76.25
5131	NASDAQ	ITIC	Wed, Feb 18, 2015	79.31	79.27	75.39	75.40
5130	NASDAQ	ITIC	Fri, Feb 13, 2015	78.97	78.97	78.97	78.97
5129	NASDAQ	ITIC	Thu, Feb 12, 2015	75.97	75.57	75.09	75.09
5128	NASDAQ	ITIC	Wed, Feb 11, 2015	72.73	73.67	72.50	72.90
5127	NASDAQ	ITIC	Tue, Feb 10, 2015	73.12	73.12	73.12	73.12
5126	NASDAQ	ITIC	Mon, Feb 9, 2015	73.39	74.00	72.71	72.71
5125	NASDAQ	ITIC	Fri, Feb 6, 2015	75.54	77.34	72.43	73.10
5124	NASDAQ	ITIC	Thu, Feb 5, 2015	76.47	77.39	70.77	74.35
5123	NASDAQ	ITIC	Wed, Feb 4, 2015	73.30	78.19	73.30	76.18
5122	NASDAQ	ITIC	Tue, Feb 3, 2015	73.90	73.80	72.50	73.20
5121	NASDAQ	ITIC	Mon, Feb 2, 2015	70.48	73.79	70.48	73.79
5120	NASDAQ	ITIC	Fri, Jan 30, 2015	70.00	71.74	69.01	71.74
5119	NASDAQ	ITIC	Thu, Jan 29, 2015	70.50	70.48	70.48	70.48
5118	NASDAQ	ITIC	Wed, Jan 28, 2015	70.55	70.48	69.47	70.00
5117	NASDAQ	ITIC	Tue, Jan 27, 2015	70.00	71.63	69.67	70.50
5116	NASDAQ	ITIC	Mon, Jan 26, 2015	72.00	72.49	69.60	71.48
5115	NASDAQ	ITIC	Fri, Jan 23, 2015	70.50	73.49	71.50	72.02
5114	NASDAQ	ITIC	Thu, Jan 22, 2015	71.00	71.30	66.55	70.39
5113	NASDAQ	ITIC	Wed, Jan 21, 2015	70.62	70.80	70.30	70.30
5112	NASDAQ	ITIC	Tue, Jan 20, 2015	69.80	71.01	69.80	70.28
5111	NASDAQ	ITIC	Fri, Jan 16, 2015	69.84	71.11	67.06	70.08
5110	NASDAQ	ITIC	Thu, Jan 15, 2015	70.12	70.20	67.02	69.23
5109	NASDAQ	ITIC	Wed, Jan 14, 2015	70.00	71.30	69.07	69.13
5108	NASDAQ	ITIC	Tue, Jan 13, 2015	71.55	71.65	70.60	70.60
5107	NASDAQ	ITIC	Mon, Jan 12, 2015	72.26	71.99	69.02	70.40
5106	NASDAQ	ITIC	Fri, Jan 9, 2015	71.50	72.09	69.77	71.36
5105	NASDAQ	ITIC	Thu, Jan 8, 2015	71.55	72.50	71.55	71.84
5104	NASDAQ	ITIC	Wed, Jan 7, 2015	70.97	70.97	69.02	69.84
5103	NASDAQ	ITIC	Tue, Jan 6, 2015	72.00	72.00	69.13	70.24
5102	NASDAQ	ITIC	Mon, Jan 5, 2015	73.05	73.05	71.50	71.72
5101	NASDAQ	ITIC	Wed, Dec 31, 2014	72.90	72.90	72.90	72.90
5100	NASDAQ	ITIC	Mon, Dec 29, 2014	72.70	72.70	72.70	72.70
5099	NASDAQ	ITIC	Fri, Dec 26, 2014	74.29	74.29	71.53	72.38
5098	NASDAQ	ITIC	Tue, Dec 23, 2014	71.50	71.51	71.50	71.51
5097	NASDAQ	ITIC	Mon, Dec 22, 2014	71.68	78.00	71.68	74.13
5096	NASDAQ	ITIC	Fri, Dec 19, 2014	71.77	74.20	70.99	71.20
5095	NASDAQ	ITIC	Thu, Dec 18, 2014	70.02	71.78	70.02	70.02
5094	NASDAQ	ITIC	Wed, Dec 17, 2014	69.64	70.81	69.55	69.55
5093	NASDAQ	ITIC	Tue, Dec 16, 2014	71.88	71.89	69.00	70.00
5092	NASDAQ	ITIC	Mon, Dec 15, 2014	70.68	71.67	68.50	71.20
5091	NASDAQ	ITIC	Fri, Dec 12, 2014	71.56	72.00	69.49	69.89
5090	NASDAQ	ITIC	Thu, Dec 11, 2014	70.26	74.02	69.30	72.29
5089	NASDAQ	ITIC	Wed, Dec 10, 2014	71.74	72.31	69.10	70.66
5088	NASDAQ	ITIC	Mon, Dec 8, 2014	73.40	71.65	71.65	71.65
5087	NASDAQ	ITIC	Fri, Dec 5, 2014	71.95	73.66	71.62	72.02
5086	NASDAQ	ITIC	Thu, Dec 4, 2014	73.66	73.66	71.50	71.60
5085	NASDAQ	ITIC	Tue, Dec 2, 2014	72.39	74.57	72.39	72.50
5084	NASDAQ	ITIC	Mon, Dec 1, 2014	72.95	72.30	71.12	72.25
5083	NASDAQ	ITIC	Fri, Nov 28, 2014	72.40	72.50	72.40	72.50
5082	NASDAQ	ITIC	Wed, Nov 26, 2014	73.58	73.58	71.47	72.70
5081	NASDAQ	ITIC	Tue, Nov 25, 2014	73.05	73.66	73.05	73.30
5080	NASDAQ	ITIC	Mon, Nov 24, 2014	75.00	73.61	71.55	73.61
5079	NASDAQ	ITIC	Fri, Nov 21, 2014	74.00	74.05	71.57	74.05
5078	NASDAQ	ITIC	Wed, Nov 19, 2014	72.25	72.52	72.06	72.52
5077	NASDAQ	ITIC	Tue, Nov 18, 2014	72.66	72.69	72.66	72.69
5076	NASDAQ	ITIC	Fri, Nov 14, 2014	75.01	75.01	73.45	74.10
5075	NASDAQ	ITIC	Wed, Nov 12, 2014	73.53	73.71	73.57	73.71
5074	NASDAQ	ITIC	Tue, Nov 11, 2014	74.42	74.49	72.01	74.45
5073	NASDAQ	ITIC	Mon, Nov 10, 2014	75.70	75.70	74.15	74.61
5072	NASDAQ	ITIC	Fri, Nov 7, 2014	75.04	75.52	74.99	75.52
5071	NASDAQ	ITIC	Thu, Nov 6, 2014	73.49	75.00	73.74	74.59
5070	NASDAQ	ITIC	Wed, Nov 5, 2014	73.49	74.46	73.79	74.46
5069	NASDAQ	ITIC	Tue, Nov 4, 2014	72.50	75.48	71.50	74.20
5068	NASDAQ	ITIC	Mon, Nov 3, 2014	72.56	80.00	72.55	73.77
5067	NASDAQ	ITIC	Fri, Oct 31, 2014	74.50	75.40	72.50	74.52
5066	NASDAQ	ITIC	Thu, Oct 30, 2014	72.50	72.50	72.50	72.50
5065	NASDAQ	ITIC	Tue, Oct 28, 2014	71.55	71.55	71.50	71.52
5064	NASDAQ	ITIC	Mon, Oct 27, 2014	71.50	72.48	71.50	72.48
5063	NASDAQ	ITIC	Fri, Oct 24, 2014	71.39	71.39	71.39	71.39
5062	NASDAQ	ITIC	Thu, Oct 23, 2014	75.25	75.25	73.18	73.18
5061	NASDAQ	ITIC	Tue, Oct 21, 2014	70.01	73.12	66.21	72.50
5060	NASDAQ	ITIC	Mon, Oct 20, 2014	71.18	71.88	71.18	71.88
5059	NASDAQ	ITIC	Fri, Oct 17, 2014	71.82	72.27	71.82	72.27
5058	NASDAQ	ITIC	Thu, Oct 16, 2014	66.90	70.97	66.86	70.97
5057	NASDAQ	ITIC	Wed, Oct 15, 2014	69.87	69.87	69.87	69.87
5056	NASDAQ	ITIC	Tue, Oct 14, 2014	71.85	72.18	71.39	71.75
5055	NASDAQ	ITIC	Mon, Oct 13, 2014	66.03	70.50	66.03	68.84
5054	NASDAQ	ITIC	Fri, Oct 10, 2014	67.50	69.79	64.41	64.83
5053	NASDAQ	ITIC	Thu, Oct 9, 2014	70.25	70.25	65.04	67.00
5052	NASDAQ	ITIC	Wed, Oct 8, 2014	69.00	72.99	68.90	69.98
5051	NASDAQ	ITIC	Tue, Oct 7, 2014	72.39	72.39	69.30	70.69
5050	NASDAQ	ITIC	Mon, Oct 6, 2014	71.50	71.80	71.50	71.80
5049	NASDAQ	ITIC	Fri, Oct 3, 2014	72.30	72.41	71.51	71.51
5048	NASDAQ	ITIC	Thu, Oct 2, 2014	71.95	72.42	71.72	72.42
5047	NASDAQ	ITIC	Wed, Oct 1, 2014	73.19	71.50	71.50	71.50
5046	NASDAQ	ITIC	Tue, Sep 30, 2014	72.07	75.98	72.07	73.20
5045	NASDAQ	ITIC	Mon, Sep 29, 2014	71.47	73.25	71.47	73.07
5044	NASDAQ	ITIC	Fri, Sep 26, 2014	72.00	73.60	71.50	73.60
5043	NASDAQ	ITIC	Thu, Sep 25, 2014	73.30	73.30	71.65	71.80
5042	NASDAQ	ITIC	Wed, Sep 24, 2014	72.14	73.30	72.00	73.30
5041	NASDAQ	ITIC	Tue, Sep 23, 2014	72.47	72.50	72.05	72.05
5040	NASDAQ	ITIC	Mon, Sep 22, 2014	72.50	74.09	71.50	72.65
5039	NASDAQ	ITIC	Fri, Sep 19, 2014	72.19	75.00	72.19	72.19
5038	NASDAQ	ITIC	Thu, Sep 18, 2014	72.19	72.19	72.19	72.19
5037	NASDAQ	ITIC	Wed, Sep 17, 2014	71.62	72.59	71.46	72.27
5036	NASDAQ	ITIC	Tue, Sep 16, 2014	71.90	72.64	72.64	72.64
5035	NASDAQ	ITIC	Mon, Sep 15, 2014	72.44	72.71	71.56	72.35
5034	NASDAQ	ITIC	Fri, Sep 12, 2014	72.99	72.46	72.12	72.12
5033	NASDAQ	ITIC	Thu, Sep 11, 2014	72.10	72.97	72.04	72.46
5032	NASDAQ	ITIC	Wed, Sep 10, 2014	72.95	74.64	72.21	72.21
5031	NASDAQ	ITIC	Tue, Sep 9, 2014	73.80	75.50	72.01	72.14
5030	NASDAQ	ITIC	Mon, Sep 8, 2014	72.20	76.00	72.00	73.81
5029	NASDAQ	ITIC	Fri, Sep 5, 2014	75.66	76.00	71.51	71.79
5028	NASDAQ	ITIC	Thu, Sep 4, 2014	73.35	82.08	70.50	73.39
5027	NASDAQ	ITIC	Wed, Sep 3, 2014	72.67	72.58	72.39	72.50
5026	NASDAQ	ITIC	Tue, Sep 2, 2014	72.18	73.00	71.66	71.75
5025	NASDAQ	ITIC	Fri, Aug 29, 2014	71.55	71.86	70.59	71.86
5024	NASDAQ	ITIC	Thu, Aug 28, 2014	72.00	71.54	71.00	71.54
5023	NASDAQ	ITIC	Wed, Aug 27, 2014	72.18	72.73	72.18	72.50
5022	NASDAQ	ITIC	Tue, Aug 26, 2014	72.49	73.09	72.43	73.09
5021	NASDAQ	ITIC	Fri, Aug 22, 2014	71.74	72.66	69.72	72.66
5020	NASDAQ	ITIC	Thu, Aug 21, 2014	71.65	71.65	71.65	71.65
5019	NASDAQ	ITIC	Wed, Aug 20, 2014	71.91	71.90	71.39	71.90
5018	NASDAQ	ITIC	Tue, Aug 19, 2014	71.95	72.15	72.00	72.04
5017	NASDAQ	ITIC	Mon, Aug 18, 2014	72.00	72.00	71.55	71.99
5016	NASDAQ	ITIC	Fri, Aug 15, 2014	70.95	70.95	70.95	70.95
5015	NASDAQ	ITIC	Thu, Aug 14, 2014	69.27	70.50	70.45	70.46
5014	NASDAQ	ITIC	Wed, Aug 13, 2014	70.12	69.88	69.88	69.88
5013	NASDAQ	ITIC	Tue, Aug 12, 2014	69.16	70.12	69.91	70.12
5012	NASDAQ	ITIC	Mon, Aug 11, 2014	69.91	69.91	69.51	69.56
5011	NASDAQ	ITIC	Fri, Aug 8, 2014	69.33	69.97	68.16	69.97
5010	NASDAQ	ITIC	Thu, Aug 7, 2014	69.39	69.00	69.00	69.00
5009	NASDAQ	ITIC	Wed, Aug 6, 2014	68.30	69.00	68.30	69.00
5008	NASDAQ	ITIC	Tue, Aug 5, 2014	68.98	69.00	68.22	68.41
5007	NASDAQ	ITIC	Mon, Aug 4, 2014	68.23	69.87	68.23	69.87
5006	NASDAQ	ITIC	Fri, Aug 1, 2014	69.04	69.05	68.60	68.99
5005	NASDAQ	ITIC	Thu, Jul 31, 2014	70.51	70.51	68.81	69.09
5004	NASDAQ	ITIC	Wed, Jul 30, 2014	71.22	71.74	70.32	71.74
5003	NASDAQ	ITIC	Tue, Jul 29, 2014	71.13	71.51	69.85	70.76
5002	NASDAQ	ITIC	Mon, Jul 28, 2014	68.62	71.29	68.62	70.60
5001	NASDAQ	ITIC	Fri, Jul 25, 2014	69.29	69.56	69.29	69.56
5000	NASDAQ	ITIC	Thu, Jul 24, 2014	69.06	69.83	69.06	69.61
4999	NASDAQ	ITIC	Wed, Jul 23, 2014	69.24	69.64	68.60	69.64
4998	NASDAQ	ITIC	Tue, Jul 22, 2014	69.27	69.38	68.70	69.27
4997	NASDAQ	ITIC	Mon, Jul 21, 2014	68.98	69.17	68.42	68.75
4996	NASDAQ	ITIC	Fri, Jul 18, 2014	68.41	69.25	68.41	68.99
4995	NASDAQ	ITIC	Thu, Jul 17, 2014	68.98	69.15	68.12	68.13
4994	NASDAQ	ITIC	Wed, Jul 16, 2014	69.47	69.56	69.01	69.01
4993	NASDAQ	ITIC	Tue, Jul 15, 2014	68.78	68.78	67.90	68.02
4992	NASDAQ	ITIC	Mon, Jul 14, 2014	69.28	69.28	68.51	68.67
4991	NASDAQ	ITIC	Fri, Jul 11, 2014	67.95	68.92	67.23	68.56
4990	NASDAQ	ITIC	Thu, Jul 10, 2014	68.44	68.93	68.25	68.49
4989	NASDAQ	ITIC	Wed, Jul 9, 2014	68.92	69.91	68.67	69.05
4988	NASDAQ	ITIC	Tue, Jul 8, 2014	68.76	69.53	68.01	68.14
4987	NASDAQ	ITIC	Mon, Jul 7, 2014	68.15	68.98	66.61	68.66
4986	NASDAQ	ITIC	Thu, Jul 3, 2014	69.40	69.40	68.39	68.45
4985	NASDAQ	ITIC	Wed, Jul 2, 2014	68.00	69.00	67.02	68.43
4984	NASDAQ	ITIC	Tue, Jul 1, 2014	67.29	69.10	67.08	68.22
4983	NASDAQ	ITIC	Mon, Jun 30, 2014	66.01	67.78	65.12	67.38
4982	NASDAQ	ITIC	Fri, Jun 27, 2014	64.30	66.62	63.41	66.48
4981	NASDAQ	ITIC	Thu, Jun 26, 2014	65.11	65.46	64.00	64.28
4980	NASDAQ	ITIC	Wed, Jun 25, 2014	64.02	65.93	64.25	64.37
4979	NASDAQ	ITIC	Tue, Jun 24, 2014	63.89	66.20	63.89	64.66
4978	NASDAQ	ITIC	Mon, Jun 23, 2014	63.65	64.68	62.53	63.18
4977	NASDAQ	ITIC	Fri, Jun 20, 2014	66.40	67.71	62.61	63.09
4976	NASDAQ	ITIC	Thu, Jun 19, 2014	66.74	66.46	65.38	65.83
4975	NASDAQ	ITIC	Wed, Jun 18, 2014	67.60	67.60	66.01	66.94
4974	NASDAQ	ITIC	Tue, Jun 17, 2014	67.35	68.44	66.10	67.39
4973	NASDAQ	ITIC	Mon, Jun 16, 2014	67.00	67.80	66.23	67.37
4972	NASDAQ	ITIC	Fri, Jun 13, 2014	67.50	67.95	66.87	66.87
4971	NASDAQ	ITIC	Thu, Jun 12, 2014	68.08	68.41	67.00	67.59
4970	NASDAQ	ITIC	Wed, Jun 11, 2014	69.33	70.04	67.72	68.26
4969	NASDAQ	ITIC	Tue, Jun 10, 2014	68.73	70.10	69.09	69.56
4968	NASDAQ	ITIC	Mon, Jun 9, 2014	68.72	70.62	67.53	69.75
4967	NASDAQ	ITIC	Fri, Jun 6, 2014	68.61	68.96	68.65	68.96
4966	NASDAQ	ITIC	Thu, Jun 5, 2014	67.65	68.81	65.10	68.81
4965	NASDAQ	ITIC	Wed, Jun 4, 2014	66.22	67.52	65.76	67.52
4964	NASDAQ	ITIC	Tue, Jun 3, 2014	67.22	66.90	65.92	66.22
4963	NASDAQ	ITIC	Mon, Jun 2, 2014	68.76	69.40	66.89	67.42
4962	NASDAQ	ITIC	Fri, May 30, 2014	67.84	69.65	67.31	68.82
4961	NASDAQ	ITIC	Thu, May 29, 2014	68.74	68.32	67.03	68.32
4960	NASDAQ	ITIC	Wed, May 28, 2014	68.90	69.65	68.05	68.10
4959	NASDAQ	ITIC	Tue, May 27, 2014	69.70	69.23	67.65	69.23
4958	NASDAQ	ITIC	Fri, May 23, 2014	68.16	69.15	66.85	69.15
4957	NASDAQ	ITIC	Thu, May 22, 2014	68.11	69.40	68.01	68.04
4956	NASDAQ	ITIC	Wed, May 21, 2014	69.52	69.90	68.00	68.50
4955	NASDAQ	ITIC	Tue, May 20, 2014	70.24	70.30	68.47	68.70
4954	NASDAQ	ITIC	Mon, May 19, 2014	68.97	70.89	68.15	70.62
4953	NASDAQ	ITIC	Fri, May 16, 2014	67.82	70.49	67.27	69.36
4952	NASDAQ	ITIC	Thu, May 15, 2014	69.00	69.48	65.50	67.81
4951	NASDAQ	ITIC	Wed, May 14, 2014	72.13	72.13	69.00	69.39
4950	NASDAQ	ITIC	Tue, May 13, 2014	70.38	72.75	70.99	71.67
4949	NASDAQ	ITIC	Mon, May 12, 2014	70.22	70.68	68.23	70.68
4948	NASDAQ	ITIC	Fri, May 9, 2014	66.88	69.96	65.75	69.79
4947	NASDAQ	ITIC	Thu, May 8, 2014	65.75	67.95	66.00	66.91
4946	NASDAQ	ITIC	Wed, May 7, 2014	66.80	66.80	64.00	65.65
4945	NASDAQ	ITIC	Tue, May 6, 2014	68.05	68.05	66.01	66.01
4944	NASDAQ	ITIC	Mon, May 5, 2014	66.36	69.27	66.36	67.03
4943	NASDAQ	ITIC	Fri, May 2, 2014	68.99	69.52	68.60	69.44
4942	NASDAQ	ITIC	Thu, May 1, 2014	70.47	70.47	68.29	68.99
4941	NASDAQ	ITIC	Wed, Apr 30, 2014	71.00	71.45	70.75	71.45
4940	NASDAQ	ITIC	Tue, Apr 29, 2014	71.41	71.69	70.95	70.95
4939	NASDAQ	ITIC	Mon, Apr 28, 2014	70.97	72.12	70.68	71.01
4938	NASDAQ	ITIC	Fri, Apr 25, 2014	71.74	71.80	70.50	70.66
4937	NASDAQ	ITIC	Thu, Apr 24, 2014	72.40	72.93	71.15	72.34
4936	NASDAQ	ITIC	Wed, Apr 23, 2014	72.11	72.97	72.11	72.49
4935	NASDAQ	ITIC	Tue, Apr 22, 2014	71.52	72.99	71.52	72.99
4934	NASDAQ	ITIC	Mon, Apr 21, 2014	72.13	73.99	71.16	72.07
4933	NASDAQ	ITIC	Thu, Apr 17, 2014	73.82	73.82	72.47	72.50
4932	NASDAQ	ITIC	Wed, Apr 16, 2014	72.35	74.44	71.10	73.72
4931	NASDAQ	ITIC	Tue, Apr 15, 2014	73.01	73.01	71.12	71.30
4930	NASDAQ	ITIC	Mon, Apr 14, 2014	72.72	73.19	70.92	73.11
4929	NASDAQ	ITIC	Fri, Apr 11, 2014	71.30	71.83	70.39	70.70
4928	NASDAQ	ITIC	Thu, Apr 10, 2014	73.38	73.38	71.10	72.30
4927	NASDAQ	ITIC	Wed, Apr 9, 2014	73.30	74.37	73.30	73.94
4926	NASDAQ	ITIC	Tue, Apr 8, 2014	73.43	73.63	73.43	73.45
4925	NASDAQ	ITIC	Mon, Apr 7, 2014	73.85	74.19	73.21	74.06
4924	NASDAQ	ITIC	Fri, Apr 4, 2014	75.19	74.05	73.50	74.03
4923	NASDAQ	ITIC	Thu, Apr 3, 2014	74.65	75.21	74.07	74.75
4922	NASDAQ	ITIC	Wed, Apr 2, 2014	75.00	76.24	74.51	75.23
4921	NASDAQ	ITIC	Tue, Apr 1, 2014	74.66	75.99	74.66	75.56
4920	NASDAQ	ITIC	Mon, Mar 31, 2014	75.41	75.90	75.06	75.90
4919	NASDAQ	ITIC	Fri, Mar 28, 2014	75.06	75.29	73.18	74.28
4918	NASDAQ	ITIC	Thu, Mar 27, 2014	75.39	75.52	73.31	74.51
4917	NASDAQ	ITIC	Wed, Mar 26, 2014	75.33	75.38	75.33	75.33
4916	NASDAQ	ITIC	Tue, Mar 25, 2014	75.61	76.99	75.61	76.50
4915	NASDAQ	ITIC	Mon, Mar 24, 2014	77.10	76.10	74.05	75.40
4914	NASDAQ	ITIC	Fri, Mar 21, 2014	75.65	77.45	75.65	77.14
4913	NASDAQ	ITIC	Thu, Mar 20, 2014	75.35	75.80	75.35	75.57
4912	NASDAQ	ITIC	Wed, Mar 19, 2014	76.00	76.24	75.41	75.41
4911	NASDAQ	ITIC	Tue, Mar 18, 2014	76.40	76.84	75.60	76.00
4910	NASDAQ	ITIC	Mon, Mar 17, 2014	75.30	77.19	75.30	76.39
4909	NASDAQ	ITIC	Fri, Mar 14, 2014	75.31	76.00	75.27	75.27
4908	NASDAQ	ITIC	Thu, Mar 13, 2014	78.61	78.08	75.51	75.59
4907	NASDAQ	ITIC	Wed, Mar 12, 2014	79.14	79.06	77.00	78.16
4906	NASDAQ	ITIC	Tue, Mar 11, 2014	80.00	80.20	78.17	79.06
4905	NASDAQ	ITIC	Mon, Mar 10, 2014	78.80	80.11	78.50	80.11
4904	NASDAQ	ITIC	Fri, Mar 7, 2014	79.45	79.86	77.81	79.60
4903	NASDAQ	ITIC	Thu, Mar 6, 2014	78.60	79.99	78.35	79.65
4902	NASDAQ	ITIC	Wed, Mar 5, 2014	79.60	79.95	78.67	79.40
4901	NASDAQ	ITIC	Tue, Mar 4, 2014	78.01	81.67	78.05	79.96
4900	NASDAQ	ITIC	Mon, Mar 3, 2014	76.88	78.85	75.50	77.07
4899	NASDAQ	ITIC	Fri, Feb 28, 2014	77.22	78.77	76.00	76.92
4898	NASDAQ	ITIC	Thu, Feb 27, 2014	76.50	77.68	76.22	77.61
4897	NASDAQ	ITIC	Wed, Feb 26, 2014	76.67	77.14	76.18	76.94
4896	NASDAQ	ITIC	Tue, Feb 25, 2014	77.40	77.20	76.76	76.76
4895	NASDAQ	ITIC	Mon, Feb 24, 2014	78.03	78.25	76.30	78.25
4894	NASDAQ	ITIC	Fri, Feb 21, 2014	77.91	78.90	76.15	77.84
4893	NASDAQ	ITIC	Thu, Feb 20, 2014	77.11	78.17	77.00	78.17
4892	NASDAQ	ITIC	Wed, Feb 19, 2014	78.83	79.00	76.68	77.02
4891	NASDAQ	ITIC	Tue, Feb 18, 2014	79.42	79.58	78.05	79.50
4890	NASDAQ	ITIC	Fri, Feb 14, 2014	80.35	80.40	80.08	80.08
4889	NASDAQ	ITIC	Thu, Feb 13, 2014	80.50	80.46	79.81	80.38
4888	NASDAQ	ITIC	Wed, Feb 12, 2014	80.39	81.85	80.65	80.97
4887	NASDAQ	ITIC	Tue, Feb 11, 2014	80.04	80.78	80.00	80.69
4886	NASDAQ	ITIC	Mon, Feb 10, 2014	80.06	80.48	79.50	80.48
4885	NASDAQ	ITIC	Fri, Feb 7, 2014	80.48	80.48	78.00	80.48
4884	NASDAQ	ITIC	Thu, Feb 6, 2014	79.70	80.65	79.32	80.36
4883	NASDAQ	ITIC	Wed, Feb 5, 2014	77.85	79.11	77.85	79.00
4882	NASDAQ	ITIC	Tue, Feb 4, 2014	79.53	79.35	79.10	79.35
4881	NASDAQ	ITIC	Mon, Feb 3, 2014	80.12	80.50	78.41	79.35
4880	NASDAQ	ITIC	Fri, Jan 31, 2014	80.00	80.12	78.76	80.12
4879	NASDAQ	ITIC	Thu, Jan 30, 2014	78.82	80.72	79.89	80.72
4878	NASDAQ	ITIC	Wed, Jan 29, 2014	77.12	78.77	77.25	78.38
4877	NASDAQ	ITIC	Tue, Jan 28, 2014	77.72	79.39	76.98	77.91
4876	NASDAQ	ITIC	Mon, Jan 27, 2014	78.55	78.55	77.55	77.95
4875	NASDAQ	ITIC	Fri, Jan 24, 2014	80.00	79.26	78.28	78.42
4874	NASDAQ	ITIC	Thu, Jan 23, 2014	79.91	80.36	79.74	80.35
4873	NASDAQ	ITIC	Wed, Jan 22, 2014	80.25	79.91	79.91	79.91
4872	NASDAQ	ITIC	Tue, Jan 21, 2014	80.32	80.53	79.85	80.24
4871	NASDAQ	ITIC	Fri, Jan 17, 2014	80.73	80.73	79.75	79.94
4870	NASDAQ	ITIC	Thu, Jan 16, 2014	80.48	81.00	79.93	80.40
4869	NASDAQ	ITIC	Wed, Jan 15, 2014	80.33	81.47	80.24	80.99
4868	NASDAQ	ITIC	Tue, Jan 14, 2014	80.23	80.96	79.81	80.40
4867	NASDAQ	ITIC	Mon, Jan 13, 2014	80.98	81.26	79.65	80.00
4866	NASDAQ	ITIC	Fri, Jan 10, 2014	80.41	81.21	80.30	81.01
4865	NASDAQ	ITIC	Thu, Jan 9, 2014	81.01	81.24	80.00	80.14
4864	NASDAQ	ITIC	Wed, Jan 8, 2014	81.37	82.22	80.70	80.97
4863	NASDAQ	ITIC	Tue, Jan 7, 2014	79.99	81.98	80.75	81.77
4862	NASDAQ	ITIC	Mon, Jan 6, 2014	81.63	81.06	79.92	80.18
4861	NASDAQ	ITIC	Fri, Jan 3, 2014	80.88	82.19	80.65	81.18
4860	NASDAQ	ITIC	Thu, Jan 2, 2014	81.18	82.08	79.90	80.40
4859	NASDAQ	ITIC	Tue, Dec 31, 2013	80.20	81.40	79.30	80.98
4858	NASDAQ	ITIC	Mon, Dec 30, 2013	81.14	82.48	78.80	79.94
4857	NASDAQ	ITIC	Fri, Dec 27, 2013	80.69	82.50	80.07	80.75
4856	NASDAQ	ITIC	Thu, Dec 26, 2013	82.10	82.10	79.81	80.27
4855	NASDAQ	ITIC	Tue, Dec 24, 2013	82.50	82.50	81.25	81.25
4854	NASDAQ	ITIC	Mon, Dec 23, 2013	82.31	82.73	79.91	81.95
4853	NASDAQ	ITIC	Fri, Dec 20, 2013	80.32	83.55	78.17	82.73
4852	NASDAQ	ITIC	Thu, Dec 19, 2013	81.27	81.27	80.46	80.46
4851	NASDAQ	ITIC	Wed, Dec 18, 2013	79.20	80.80	78.70	80.80
4850	NASDAQ	ITIC	Tue, Dec 17, 2013	80.56	82.81	77.32	79.46
4849	NASDAQ	ITIC	Mon, Dec 16, 2013	79.75	81.56	79.36	80.15
4848	NASDAQ	ITIC	Fri, Dec 13, 2013	79.14	79.78	79.14	79.40
4847	NASDAQ	ITIC	Thu, Dec 12, 2013	78.27	79.60	77.00	78.66
4846	NASDAQ	ITIC	Wed, Dec 11, 2013	79.31	78.63	77.71	77.71
4845	NASDAQ	ITIC	Tue, Dec 10, 2013	79.97	79.97	78.91	78.91
4844	NASDAQ	ITIC	Mon, Dec 9, 2013	79.85	80.98	79.30	79.87
4843	NASDAQ	ITIC	Fri, Dec 6, 2013	80.35	80.35	77.35	80.10
4842	NASDAQ	ITIC	Thu, Dec 5, 2013	79.35	80.84	78.80	79.82
4841	NASDAQ	ITIC	Wed, Dec 4, 2013	78.81	79.60	78.81	79.04
4840	NASDAQ	ITIC	Tue, Dec 3, 2013	79.25	79.25	78.65	78.65
4839	NASDAQ	ITIC	Mon, Dec 2, 2013	78.72	79.60	78.91	79.02
4838	NASDAQ	ITIC	Fri, Nov 29, 2013	79.35	79.49	78.70	79.00
4837	NASDAQ	ITIC	Wed, Nov 27, 2013	79.06	80.12	78.98	78.98
4836	NASDAQ	ITIC	Tue, Nov 26, 2013	79.80	80.01	78.91	79.04
4835	NASDAQ	ITIC	Mon, Nov 25, 2013	82.00	80.26	79.20	79.56
4834	NASDAQ	ITIC	Fri, Nov 22, 2013	79.04	80.54	77.76	79.88
4833	NASDAQ	ITIC	Thu, Nov 21, 2013	79.08	79.65	78.30	78.57
4832	NASDAQ	ITIC	Wed, Nov 20, 2013	77.90	78.62	77.65	78.62
4831	NASDAQ	ITIC	Tue, Nov 19, 2013	77.80	78.88	77.01	77.68
4830	NASDAQ	ITIC	Mon, Nov 18, 2013	78.56	78.88	78.05	78.05
4829	NASDAQ	ITIC	Fri, Nov 15, 2013	78.72	79.49	77.58	78.50
4828	NASDAQ	ITIC	Thu, Nov 14, 2013	79.00	79.80	78.25	78.92
4827	NASDAQ	ITIC	Wed, Nov 13, 2013	77.75	78.88	78.88	78.88
4826	NASDAQ	ITIC	Tue, Nov 12, 2013	79.64	79.17	78.16	78.16
4825	NASDAQ	ITIC	Mon, Nov 11, 2013	78.89	80.14	78.35	78.41
4824	NASDAQ	ITIC	Fri, Nov 8, 2013	78.85	79.65	78.85	78.97
4823	NASDAQ	ITIC	Thu, Nov 7, 2013	79.52	79.66	76.10	79.45
4822	NASDAQ	ITIC	Wed, Nov 6, 2013	79.03	79.22	77.80	78.93
4821	NASDAQ	ITIC	Tue, Nov 5, 2013	78.16	78.79	78.70	78.79
4820	NASDAQ	ITIC	Mon, Nov 4, 2013	77.45	78.80	76.00	78.44
4819	NASDAQ	ITIC	Fri, Nov 1, 2013	77.84	78.64	76.51	77.48
4818	NASDAQ	ITIC	Thu, Oct 31, 2013	77.88	78.78	76.36	78.14
4817	NASDAQ	ITIC	Wed, Oct 30, 2013	78.35	78.35	76.20	77.36
4816	NASDAQ	ITIC	Tue, Oct 29, 2013	78.48	78.88	77.51	77.60
4815	NASDAQ	ITIC	Mon, Oct 28, 2013	78.26	79.40	77.49	77.96
4814	NASDAQ	ITIC	Fri, Oct 25, 2013	77.94	80.39	77.29	77.90
4813	NASDAQ	ITIC	Thu, Oct 24, 2013	77.55	78.21	77.13	78.21
4812	NASDAQ	ITIC	Wed, Oct 23, 2013	77.49	77.50	76.36	77.47
4811	NASDAQ	ITIC	Tue, Oct 22, 2013	76.66	78.40	76.74	78.05
4810	NASDAQ	ITIC	Mon, Oct 21, 2013	76.59	78.16	76.59	78.16
4809	NASDAQ	ITIC	Fri, Oct 18, 2013	78.79	78.90	78.18	78.18
4808	NASDAQ	ITIC	Thu, Oct 17, 2013	77.83	78.85	77.37	78.19
4807	NASDAQ	ITIC	Wed, Oct 16, 2013	77.13	79.00	76.30	78.12
4806	NASDAQ	ITIC	Tue, Oct 15, 2013	75.37	77.00	75.27	76.66
4805	NASDAQ	ITIC	Mon, Oct 14, 2013	75.49	76.11	75.20	75.59
4804	NASDAQ	ITIC	Fri, Oct 11, 2013	74.96	76.11	74.52	76.11
4803	NASDAQ	ITIC	Thu, Oct 10, 2013	74.32	75.50	73.42	74.61
4802	NASDAQ	ITIC	Wed, Oct 9, 2013	74.05	74.15	73.35	73.35
4801	NASDAQ	ITIC	Tue, Oct 8, 2013	74.34	74.58	73.53	73.53
4800	NASDAQ	ITIC	Mon, Oct 7, 2013	73.56	74.98	73.42	74.56
4799	NASDAQ	ITIC	Fri, Oct 4, 2013	74.51	75.14	73.65	73.97
4798	NASDAQ	ITIC	Thu, Oct 3, 2013	73.76	74.86	73.31	74.50
4797	NASDAQ	ITIC	Wed, Oct 2, 2013	74.45	75.25	73.62	73.75
4796	NASDAQ	ITIC	Tue, Oct 1, 2013	74.94	75.55	74.60	74.79
4795	NASDAQ	ITIC	Mon, Sep 30, 2013	74.06	75.70	72.84	75.10
4794	NASDAQ	ITIC	Fri, Sep 27, 2013	74.80	75.07	74.61	74.85
4793	NASDAQ	ITIC	Thu, Sep 26, 2013	73.45	75.88	73.45	74.94
4792	NASDAQ	ITIC	Wed, Sep 25, 2013	76.00	75.37	74.70	74.75
4791	NASDAQ	ITIC	Tue, Sep 24, 2013	74.91	75.96	75.00	75.95
4790	NASDAQ	ITIC	Mon, Sep 23, 2013	74.86	75.09	73.62	74.59
4789	NASDAQ	ITIC	Fri, Sep 20, 2013	75.81	76.75	74.31	74.31
4788	NASDAQ	ITIC	Thu, Sep 19, 2013	76.41	76.75	75.10	76.00
4787	NASDAQ	ITIC	Wed, Sep 18, 2013	76.27	77.00	74.14	76.69
4786	NASDAQ	ITIC	Tue, Sep 17, 2013	75.82	76.59	75.16	76.54
4785	NASDAQ	ITIC	Mon, Sep 16, 2013	75.01	76.40	75.01	76.01
4784	NASDAQ	ITIC	Fri, Sep 13, 2013	74.05	75.41	73.55	74.61
4783	NASDAQ	ITIC	Thu, Sep 12, 2013	74.57	74.27	72.17	73.66
4782	NASDAQ	ITIC	Wed, Sep 11, 2013	72.75	74.44	72.50	74.34
4781	NASDAQ	ITIC	Tue, Sep 10, 2013	74.35	74.41	72.86	73.14
4780	NASDAQ	ITIC	Mon, Sep 9, 2013	73.36	74.32	73.70	74.03
4779	NASDAQ	ITIC	Fri, Sep 6, 2013	72.90	73.90	72.81	72.81
4778	NASDAQ	ITIC	Thu, Sep 5, 2013	72.98	72.95	72.10	72.95
4777	NASDAQ	ITIC	Wed, Sep 4, 2013	71.71	73.27	71.79	72.83
4776	NASDAQ	ITIC	Tue, Sep 3, 2013	71.85	72.72	71.36	71.36
4775	NASDAQ	ITIC	Fri, Aug 30, 2013	71.90	73.89	70.63	71.26
4774	NASDAQ	ITIC	Thu, Aug 29, 2013	71.07	71.99	70.74	71.43
4773	NASDAQ	ITIC	Wed, Aug 28, 2013	71.43	71.74	70.62	71.19
4772	NASDAQ	ITIC	Tue, Aug 27, 2013	71.68	72.97	71.26	71.35
4771	NASDAQ	ITIC	Mon, Aug 26, 2013	71.10	72.70	71.10	71.98
4770	NASDAQ	ITIC	Fri, Aug 23, 2013	74.10	74.10	70.99	71.34
4769	NASDAQ	ITIC	Thu, Aug 22, 2013	71.84	73.66	71.67	73.60
4768	NASDAQ	ITIC	Wed, Aug 21, 2013	73.22	73.95	71.33	71.80
4767	NASDAQ	ITIC	Tue, Aug 20, 2013	72.42	73.50	72.42	73.50
4766	NASDAQ	ITIC	Mon, Aug 19, 2013	73.23	73.66	72.02	72.02
4765	NASDAQ	ITIC	Fri, Aug 16, 2013	73.44	74.20	73.40	73.69
4764	NASDAQ	ITIC	Thu, Aug 15, 2013	73.40	74.10	71.26	73.77
4763	NASDAQ	ITIC	Wed, Aug 14, 2013	74.50	74.83	73.60	74.12
4762	NASDAQ	ITIC	Tue, Aug 13, 2013	75.10	75.21	73.78	74.94
4761	NASDAQ	ITIC	Mon, Aug 12, 2013	73.42	74.96	73.42	74.84
4760	NASDAQ	ITIC	Fri, Aug 9, 2013	75.09	74.80	73.40	73.80
4759	NASDAQ	ITIC	Thu, Aug 8, 2013	74.07	75.80	74.07	75.28
4758	NASDAQ	ITIC	Wed, Aug 7, 2013	73.81	75.60	72.99	74.23
4757	NASDAQ	ITIC	Tue, Aug 6, 2013	75.34	76.45	72.00	74.53
4756	NASDAQ	ITIC	Mon, Aug 5, 2013	74.24	75.94	74.24	75.43
4755	NASDAQ	ITIC	Fri, Aug 2, 2013	74.27	75.52	73.13	74.56
4754	NASDAQ	ITIC	Thu, Aug 1, 2013	75.50	75.91	74.44	74.97
4753	NASDAQ	ITIC	Wed, Jul 31, 2013	74.80	75.00	74.05	74.57
4752	NASDAQ	ITIC	Tue, Jul 30, 2013	74.51	75.30	73.86	74.70
4751	NASDAQ	ITIC	Mon, Jul 29, 2013	74.57	75.36	73.40	73.91
4750	NASDAQ	ITIC	Fri, Jul 26, 2013	75.85	75.91	73.41	74.32
4749	NASDAQ	ITIC	Thu, Jul 25, 2013	75.05	75.92	74.60	75.60
4748	NASDAQ	ITIC	Wed, Jul 24, 2013	76.24	77.35	74.69	75.04
4747	NASDAQ	ITIC	Tue, Jul 23, 2013	76.25	77.10	75.48	75.95
4746	NASDAQ	ITIC	Mon, Jul 22, 2013	74.61	76.19	74.61	75.88
4745	NASDAQ	ITIC	Fri, Jul 19, 2013	74.58	75.60	74.20	75.00
4744	NASDAQ	ITIC	Thu, Jul 18, 2013	75.60	76.20	74.09	74.99
4743	NASDAQ	ITIC	Wed, Jul 17, 2013	73.58	75.91	73.31	74.82
4742	NASDAQ	ITIC	Tue, Jul 16, 2013	72.60	73.50	72.17	73.10
4741	NASDAQ	ITIC	Mon, Jul 15, 2013	73.06	73.35	71.64	72.59
4740	NASDAQ	ITIC	Fri, Jul 12, 2013	72.52	77.62	71.48	72.58
4739	NASDAQ	ITIC	Thu, Jul 11, 2013	72.21	72.95	70.71	72.95
4738	NASDAQ	ITIC	Wed, Jul 10, 2013	71.12	72.00	70.76	71.60
4737	NASDAQ	ITIC	Tue, Jul 9, 2013	71.06	72.46	71.06	71.54
4736	NASDAQ	ITIC	Mon, Jul 8, 2013	69.93	72.36	68.73	71.47
4735	NASDAQ	ITIC	Fri, Jul 5, 2013	69.16	70.50	67.97	69.95
4734	NASDAQ	ITIC	Wed, Jul 3, 2013	70.10	70.28	68.16	68.64
4733	NASDAQ	ITIC	Tue, Jul 2, 2013	70.00	70.45	69.11	70.00
4732	NASDAQ	ITIC	Mon, Jul 1, 2013	71.06	71.68	69.31	70.03
4731	NASDAQ	ITIC	Fri, Jun 28, 2013	70.88	71.80	69.43	70.94
4730	NASDAQ	ITIC	Thu, Jun 27, 2013	70.02	71.19	69.61	70.56
4729	NASDAQ	ITIC	Wed, Jun 26, 2013	70.18	69.77	69.34	69.77
4728	NASDAQ	ITIC	Tue, Jun 25, 2013	68.86	69.98	68.25	69.83
4727	NASDAQ	ITIC	Mon, Jun 24, 2013	68.24	68.78	67.05	68.29
4726	NASDAQ	ITIC	Fri, Jun 21, 2013	69.12	70.35	68.07	68.91
4725	NASDAQ	ITIC	Thu, Jun 20, 2013	70.10	70.84	68.67	68.67
4724	NASDAQ	ITIC	Wed, Jun 19, 2013	71.50	71.72	70.00	70.70
4723	NASDAQ	ITIC	Tue, Jun 18, 2013	71.05	71.80	71.05	71.60
4722	NASDAQ	ITIC	Mon, Jun 17, 2013	71.94	72.74	70.80	71.35
4721	NASDAQ	ITIC	Fri, Jun 14, 2013	72.29	72.26	71.30	71.60
4720	NASDAQ	ITIC	Thu, Jun 13, 2013	71.58	72.49	71.42	72.39
4719	NASDAQ	ITIC	Wed, Jun 12, 2013	71.43	71.84	70.97	71.65
4718	NASDAQ	ITIC	Tue, Jun 11, 2013	71.24	71.58	70.94	70.97
4717	NASDAQ	ITIC	Mon, Jun 10, 2013	72.00	71.74	71.55	71.55
4716	NASDAQ	ITIC	Fri, Jun 7, 2013	71.49	72.14	70.75	72.14
4715	NASDAQ	ITIC	Thu, Jun 6, 2013	70.88	71.02	70.97	70.98
4714	NASDAQ	ITIC	Wed, Jun 5, 2013	70.76	71.69	70.10	70.95
4713	NASDAQ	ITIC	Tue, Jun 4, 2013	72.80	72.80	71.00	71.00
4712	NASDAQ	ITIC	Mon, Jun 3, 2013	71.74	74.39	70.06	73.00
4711	NASDAQ	ITIC	Fri, May 31, 2013	72.73	73.14	71.64	71.64
4710	NASDAQ	ITIC	Thu, May 30, 2013	72.58	73.00	72.58	73.00
4709	NASDAQ	ITIC	Wed, May 29, 2013	72.99	72.60	71.54	72.44
4708	NASDAQ	ITIC	Tue, May 28, 2013	71.47	74.39	71.47	73.25
4707	NASDAQ	ITIC	Fri, May 24, 2013	71.51	72.23	71.33	71.33
4706	NASDAQ	ITIC	Thu, May 23, 2013	71.47	72.81	71.49	71.49
4705	NASDAQ	ITIC	Wed, May 22, 2013	73.48	75.02	71.30	72.25
4704	NASDAQ	ITIC	Tue, May 21, 2013	73.34	74.63	72.77	73.65
4703	NASDAQ	ITIC	Mon, May 20, 2013	72.16	73.37	72.80	73.37
4702	NASDAQ	ITIC	Fri, May 17, 2013	71.04	72.44	71.04	72.00
4701	NASDAQ	ITIC	Thu, May 16, 2013	70.18	71.60	70.18	70.89
4700	NASDAQ	ITIC	Wed, May 15, 2013	71.40	71.78	71.57	71.57
4699	NASDAQ	ITIC	Tue, May 14, 2013	70.25	71.59	70.20	71.59
4698	NASDAQ	ITIC	Mon, May 13, 2013	69.62	70.24	69.62	70.07
4697	NASDAQ	ITIC	Fri, May 10, 2013	69.78	69.78	69.76	69.76
4696	NASDAQ	ITIC	Thu, May 9, 2013	69.25	69.76	69.25	69.38
4695	NASDAQ	ITIC	Wed, May 8, 2013	69.36	69.70	68.12	69.00
4694	NASDAQ	ITIC	Tue, May 7, 2013	69.50	68.95	66.00	68.95
4693	NASDAQ	ITIC	Mon, May 6, 2013	68.09	68.96	68.00	68.91
4692	NASDAQ	ITIC	Fri, May 3, 2013	68.12	68.98	67.90	67.90
4691	NASDAQ	ITIC	Thu, May 2, 2013	67.28	68.80	67.50	67.80
4690	NASDAQ	ITIC	Wed, May 1, 2013	69.32	71.77	66.72	66.72
4689	NASDAQ	ITIC	Tue, Apr 30, 2013	69.60	69.60	69.32	69.35
4688	NASDAQ	ITIC	Mon, Apr 29, 2013	69.33	70.60	69.33	70.60
4687	NASDAQ	ITIC	Fri, Apr 26, 2013	69.98	70.23	68.50	70.23
4686	NASDAQ	ITIC	Thu, Apr 25, 2013	70.56	71.30	70.47	70.47
4685	NASDAQ	ITIC	Wed, Apr 24, 2013	70.90	70.16	70.12	70.12
4684	NASDAQ	ITIC	Tue, Apr 23, 2013	70.00	70.97	69.99	70.39
4683	NASDAQ	ITIC	Mon, Apr 22, 2013	69.96	69.96	69.77	69.80
4682	NASDAQ	ITIC	Fri, Apr 19, 2013	68.98	70.60	68.98	70.03
4681	NASDAQ	ITIC	Thu, Apr 18, 2013	68.35	68.51	68.25	68.25
4680	NASDAQ	ITIC	Wed, Apr 17, 2013	69.66	69.66	68.24	68.40
4679	NASDAQ	ITIC	Tue, Apr 16, 2013	69.21	70.35	69.00	69.00
4678	NASDAQ	ITIC	Mon, Apr 15, 2013	70.00	70.00	68.35	68.35
4677	NASDAQ	ITIC	Fri, Apr 12, 2013	70.62	70.70	70.07	70.40
4676	NASDAQ	ITIC	Thu, Apr 11, 2013	70.83	71.31	70.25	70.81
4675	NASDAQ	ITIC	Wed, Apr 10, 2013	70.82	71.77	70.80	70.84
4674	NASDAQ	ITIC	Tue, Apr 9, 2013	70.12	70.70	70.70	70.70
4673	NASDAQ	ITIC	Mon, Apr 8, 2013	70.44	70.62	69.80	70.21
4672	NASDAQ	ITIC	Fri, Apr 5, 2013	69.68	70.07	68.64	70.07
4671	NASDAQ	ITIC	Thu, Apr 4, 2013	69.41	69.87	69.40	69.87
4670	NASDAQ	ITIC	Wed, Apr 3, 2013	70.30	72.97	68.14	68.50
4669	NASDAQ	ITIC	Tue, Apr 2, 2013	71.24	71.24	68.67	70.21
4668	NASDAQ	ITIC	Mon, Apr 1, 2013	69.08	71.36	69.08	70.53
4667	NASDAQ	ITIC	Thu, Mar 28, 2013	68.35	70.50	68.35	69.07
4666	NASDAQ	ITIC	Wed, Mar 27, 2013	66.34	72.96	66.00	69.27
4665	NASDAQ	ITIC	Tue, Mar 26, 2013	66.37	66.37	66.37	66.37
4664	NASDAQ	ITIC	Fri, Mar 22, 2013	66.44	66.61	66.19	66.19
4663	NASDAQ	ITIC	Thu, Mar 21, 2013	66.30	66.70	66.24	66.56
4662	NASDAQ	ITIC	Wed, Mar 20, 2013	66.46	66.99	65.03	66.99
4661	NASDAQ	ITIC	Tue, Mar 19, 2013	65.93	65.93	65.93	65.93
4660	NASDAQ	ITIC	Mon, Mar 18, 2013	66.61	66.61	66.61	66.61
4659	NASDAQ	ITIC	Fri, Mar 15, 2013	66.23	66.96	66.23	66.80
4658	NASDAQ	ITIC	Thu, Mar 14, 2013	66.51	66.83	66.83	66.83
4657	NASDAQ	ITIC	Wed, Mar 13, 2013	66.96	66.79	66.00	66.79
4656	NASDAQ	ITIC	Tue, Mar 12, 2013	66.96	66.96	66.96	66.96
4655	NASDAQ	ITIC	Mon, Mar 11, 2013	66.36	67.39	65.90	66.14
4654	NASDAQ	ITIC	Fri, Mar 8, 2013	67.12	67.70	66.04	66.16
4653	NASDAQ	ITIC	Thu, Mar 7, 2013	66.04	66.57	66.57	66.57
4652	NASDAQ	ITIC	Wed, Mar 6, 2013	66.26	67.89	65.99	66.36
4651	NASDAQ	ITIC	Tue, Mar 5, 2013	66.60	66.60	66.12	66.31
4650	NASDAQ	ITIC	Mon, Mar 4, 2013	66.28	66.91	65.44	66.25
4649	NASDAQ	ITIC	Fri, Mar 1, 2013	64.93	67.59	66.56	66.79
4648	NASDAQ	ITIC	Thu, Feb 28, 2013	65.85	65.93	65.08	65.93
4647	NASDAQ	ITIC	Wed, Feb 27, 2013	66.75	67.20	65.88	66.41
4646	NASDAQ	ITIC	Tue, Feb 26, 2013	65.62	66.82	65.36	66.82
4645	NASDAQ	ITIC	Mon, Feb 25, 2013	66.08	66.08	65.30	65.30
4644	NASDAQ	ITIC	Fri, Feb 22, 2013	66.79	66.79	66.03	66.03
4643	NASDAQ	ITIC	Thu, Feb 21, 2013	65.43	67.15	65.11	66.15
4642	NASDAQ	ITIC	Wed, Feb 20, 2013	65.41	66.15	64.75	64.75
4641	NASDAQ	ITIC	Tue, Feb 19, 2013	65.41	66.23	65.02	66.12
4640	NASDAQ	ITIC	Fri, Feb 15, 2013	66.06	69.07	64.53	65.05
4639	NASDAQ	ITIC	Thu, Feb 14, 2013	64.83	65.87	64.76	64.76
4638	NASDAQ	ITIC	Wed, Feb 13, 2013	65.15	65.15	65.15	65.15
4637	NASDAQ	ITIC	Tue, Feb 12, 2013	65.81	65.89	65.81	65.89
4636	NASDAQ	ITIC	Mon, Feb 11, 2013	64.37	66.41	64.37	66.41
4635	NASDAQ	ITIC	Fri, Feb 8, 2013	65.38	66.68	64.52	64.52
4634	NASDAQ	ITIC	Thu, Feb 7, 2013	65.87	65.87	65.08	65.08
4633	NASDAQ	ITIC	Wed, Feb 6, 2013	65.08	66.22	65.08	66.22
4632	NASDAQ	ITIC	Tue, Feb 5, 2013	66.50	67.19	65.37	65.37
4631	NASDAQ	ITIC	Mon, Feb 4, 2013	65.90	67.17	65.51	65.98
4630	NASDAQ	ITIC	Fri, Feb 1, 2013	63.26	65.95	63.26	65.95
4629	NASDAQ	ITIC	Thu, Jan 31, 2013	66.85	66.85	65.60	66.46
4628	NASDAQ	ITIC	Wed, Jan 30, 2013	64.67	65.50	64.67	65.26
4627	NASDAQ	ITIC	Tue, Jan 29, 2013	65.52	67.00	65.52	65.84
4626	NASDAQ	ITIC	Mon, Jan 28, 2013	64.50	65.53	64.50	65.53
4625	NASDAQ	ITIC	Fri, Jan 25, 2013	66.16	66.16	64.96	65.53
4624	NASDAQ	ITIC	Thu, Jan 24, 2013	67.96	67.96	65.14	66.03
4623	NASDAQ	ITIC	Wed, Jan 23, 2013	67.28	67.70	66.62	66.62
4622	NASDAQ	ITIC	Tue, Jan 22, 2013	65.56	68.27	65.49	68.27
4621	NASDAQ	ITIC	Fri, Jan 18, 2013	67.38	71.49	67.13	67.45
4620	NASDAQ	ITIC	Thu, Jan 17, 2013	68.42	68.52	66.71	68.52
4619	NASDAQ	ITIC	Wed, Jan 16, 2013	68.04	68.04	67.40	67.40
4618	NASDAQ	ITIC	Tue, Jan 15, 2013	67.15	67.15	66.56	66.56
4617	NASDAQ	ITIC	Mon, Jan 14, 2013	66.36	68.10	66.05	67.92
4616	NASDAQ	ITIC	Fri, Jan 11, 2013	64.26	66.99	63.90	66.99
4615	NASDAQ	ITIC	Thu, Jan 10, 2013	62.95	64.54	62.95	64.32
4614	NASDAQ	ITIC	Tue, Jan 8, 2013	61.97	63.00	61.18	62.34
4613	NASDAQ	ITIC	Mon, Jan 7, 2013	62.73	63.17	61.24	62.20
4612	NASDAQ	ITIC	Fri, Jan 4, 2013	60.47	62.97	60.47	62.97
4611	NASDAQ	ITIC	Thu, Jan 3, 2013	61.35	62.75	60.10	62.68
4610	NASDAQ	ITIC	Wed, Jan 2, 2013	60.96	63.80	60.55	62.14
4609	NASDAQ	ITIC	Mon, Dec 31, 2012	60.00	60.98	59.97	60.00
4608	NASDAQ	ITIC	Fri, Dec 28, 2012	62.67	62.67	59.00	59.22
4607	NASDAQ	ITIC	Thu, Dec 27, 2012	59.45	60.01	59.45	59.59
4606	NASDAQ	ITIC	Wed, Dec 26, 2012	60.00	60.00	59.45	59.45
4605	NASDAQ	ITIC	Mon, Dec 24, 2012	59.66	60.74	59.24	60.74
4604	NASDAQ	ITIC	Fri, Dec 21, 2012	59.42	59.79	59.11	59.79
4603	NASDAQ	ITIC	Thu, Dec 20, 2012	59.36	59.74	58.80	59.55
4602	NASDAQ	ITIC	Wed, Dec 19, 2012	60.62	60.62	59.05	59.10
4601	NASDAQ	ITIC	Tue, Dec 18, 2012	59.00	60.76	59.00	60.76
4600	NASDAQ	ITIC	Mon, Dec 17, 2012	60.97	60.97	58.11	58.59
4599	NASDAQ	ITIC	Fri, Dec 14, 2012	59.72	60.53	59.72	60.00
4598	NASDAQ	ITIC	Thu, Dec 13, 2012	60.81	60.81	57.76	59.36
4597	NASDAQ	ITIC	Wed, Dec 12, 2012	62.22	62.22	60.00	60.29
4596	NASDAQ	ITIC	Tue, Dec 11, 2012	61.76	61.90	60.80	61.44
4595	NASDAQ	ITIC	Mon, Dec 10, 2012	61.61	61.61	61.26	61.35
4594	NASDAQ	ITIC	Fri, Dec 7, 2012	60.41	61.91	60.41	61.70
4593	NASDAQ	ITIC	Thu, Dec 6, 2012	61.42	61.42	61.00	61.01
4592	NASDAQ	ITIC	Wed, Dec 5, 2012	62.31	62.50	60.70	61.88
4591	NASDAQ	ITIC	Tue, Dec 4, 2012	61.86	64.85	61.56	63.00
4590	NASDAQ	ITIC	Mon, Dec 3, 2012	60.76	61.10	60.07	61.10
4589	NASDAQ	ITIC	Fri, Nov 30, 2012	60.51	61.98	59.04	60.06
4588	NASDAQ	ITIC	Thu, Nov 29, 2012	60.21	61.31	60.14	60.76
4587	NASDAQ	ITIC	Wed, Nov 28, 2012	60.13	61.39	60.13	61.39
4586	NASDAQ	ITIC	Tue, Nov 27, 2012	62.39	62.39	61.00	61.84
4585	NASDAQ	ITIC	Mon, Nov 26, 2012	61.57	62.58	61.25	62.58
4584	NASDAQ	ITIC	Fri, Nov 23, 2012	60.67	63.21	60.00	63.21
4583	NASDAQ	ITIC	Wed, Nov 21, 2012	58.71	60.31	58.71	60.31
4582	NASDAQ	ITIC	Tue, Nov 20, 2012	60.30	60.52	57.07	60.52
4581	NASDAQ	ITIC	Mon, Nov 19, 2012	60.00	60.98	59.65	60.98
4580	NASDAQ	ITIC	Fri, Nov 16, 2012	59.53	61.29	56.99	59.20
4579	NASDAQ	ITIC	Thu, Nov 15, 2012	58.31	60.00	57.13	59.20
4578	NASDAQ	ITIC	Wed, Nov 14, 2012	59.62	59.95	57.59	58.47
4577	NASDAQ	ITIC	Tue, Nov 13, 2012	59.00	60.30	58.00	59.80
4576	NASDAQ	ITIC	Mon, Nov 12, 2012	58.56	59.89	58.20	58.70
4575	NASDAQ	ITIC	Fri, Nov 9, 2012	60.23	60.59	57.53	58.60
4574	NASDAQ	ITIC	Thu, Nov 8, 2012	64.96	64.96	59.50	60.94
4573	NASDAQ	ITIC	Wed, Nov 7, 2012	66.23	66.23	65.31	65.32
4572	NASDAQ	ITIC	Tue, Nov 6, 2012	66.68	67.40	65.52	66.63
4571	NASDAQ	ITIC	Mon, Nov 5, 2012	67.00	67.40	63.55	65.32
4570	NASDAQ	ITIC	Fri, Nov 2, 2012	68.94	69.45	66.74	66.74
4569	NASDAQ	ITIC	Thu, Nov 1, 2012	65.41	70.31	65.41	69.48
4568	NASDAQ	ITIC	Wed, Oct 31, 2012	64.23	65.60	62.32	65.60
4567	NASDAQ	ITIC	Fri, Oct 26, 2012	65.26	66.95	64.03	64.03
4566	NASDAQ	ITIC	Thu, Oct 25, 2012	65.14	65.25	65.14	65.25
4565	NASDAQ	ITIC	Wed, Oct 24, 2012	65.95	66.20	64.91	64.91
4564	NASDAQ	ITIC	Tue, Oct 23, 2012	65.93	66.10	64.76	65.80
4563	NASDAQ	ITIC	Mon, Oct 22, 2012	65.27	66.21	65.15	65.84
4562	NASDAQ	ITIC	Fri, Oct 19, 2012	66.93	67.98	65.15	65.68
4561	NASDAQ	ITIC	Thu, Oct 18, 2012	66.84	67.94	65.04	67.80
4560	NASDAQ	ITIC	Wed, Oct 17, 2012	66.98	68.00	66.38	66.38
4559	NASDAQ	ITIC	Tue, Oct 16, 2012	68.00	68.00	66.40	66.65
4558	NASDAQ	ITIC	Mon, Oct 15, 2012	66.52	67.60	65.75	66.60
4557	NASDAQ	ITIC	Fri, Oct 12, 2012	66.91	67.66	66.20	66.20
4556	NASDAQ	ITIC	Thu, Oct 11, 2012	67.10	67.72	66.50	66.84
4555	NASDAQ	ITIC	Wed, Oct 10, 2012	66.14	67.00	64.41	66.82
4554	NASDAQ	ITIC	Tue, Oct 9, 2012	65.95	67.57	65.73	66.10
4553	NASDAQ	ITIC	Mon, Oct 8, 2012	66.27	66.47	65.98	66.47
4552	NASDAQ	ITIC	Fri, Oct 5, 2012	66.05	66.44	65.78	66.44
4551	NASDAQ	ITIC	Thu, Oct 4, 2012	65.77	66.75	65.14	66.43
4550	NASDAQ	ITIC	Wed, Oct 3, 2012	65.58	65.58	65.58	65.58
4549	NASDAQ	ITIC	Tue, Oct 2, 2012	66.06	66.06	66.06	66.06
4548	NASDAQ	ITIC	Mon, Oct 1, 2012	65.72	66.30	65.02	66.30
4547	NASDAQ	ITIC	Fri, Sep 28, 2012	65.01	65.94	65.01	65.24
4546	NASDAQ	ITIC	Thu, Sep 27, 2012	65.30	65.92	65.30	65.85
4545	NASDAQ	ITIC	Wed, Sep 26, 2012	65.95	65.95	65.50	65.92
4544	NASDAQ	ITIC	Tue, Sep 25, 2012	66.89	66.89	65.16	65.30
4543	NASDAQ	ITIC	Mon, Sep 24, 2012	66.16	66.16	66.00	66.00
4542	NASDAQ	ITIC	Fri, Sep 21, 2012	66.94	66.94	65.26	65.88
4541	NASDAQ	ITIC	Thu, Sep 20, 2012	66.38	66.38	65.00	66.00
4540	NASDAQ	ITIC	Wed, Sep 19, 2012	65.55	65.55	65.00	65.40
4539	NASDAQ	ITIC	Tue, Sep 18, 2012	65.00	65.59	65.00	65.35
4538	NASDAQ	ITIC	Mon, Sep 17, 2012	65.95	66.50	65.08	65.52
4537	NASDAQ	ITIC	Fri, Sep 14, 2012	65.00	67.50	65.00	67.50
4536	NASDAQ	ITIC	Thu, Sep 13, 2012	65.00	65.00	63.93	63.98
4535	NASDAQ	ITIC	Wed, Sep 12, 2012	64.75	64.92	64.75	64.92
4534	NASDAQ	ITIC	Tue, Sep 11, 2012	64.76	64.76	62.81	64.09
4533	NASDAQ	ITIC	Mon, Sep 10, 2012	65.01	65.99	63.18	64.43
4532	NASDAQ	ITIC	Fri, Sep 7, 2012	66.00	66.00	65.01	65.17
4531	NASDAQ	ITIC	Thu, Sep 6, 2012	67.15	67.15	66.09	67.05
4530	NASDAQ	ITIC	Wed, Sep 5, 2012	65.00	67.30	65.00	66.29
4529	NASDAQ	ITIC	Tue, Sep 4, 2012	64.06	64.06	62.56	63.80
4528	NASDAQ	ITIC	Fri, Aug 31, 2012	63.93	63.93	56.70	62.55
4527	NASDAQ	ITIC	Thu, Aug 30, 2012	63.86	63.86	63.34	63.34
4526	NASDAQ	ITIC	Wed, Aug 29, 2012	64.69	64.69	64.00	64.56
4525	NASDAQ	ITIC	Tue, Aug 28, 2012	62.00	62.00	62.00	62.00
4524	NASDAQ	ITIC	Mon, Aug 27, 2012	61.89	61.89	59.33	61.44
4523	NASDAQ	ITIC	Fri, Aug 24, 2012	61.00	61.50	61.00	61.09
4522	NASDAQ	ITIC	Thu, Aug 23, 2012	60.29	60.51	59.70	60.50
4521	NASDAQ	ITIC	Wed, Aug 22, 2012	59.51	61.00	59.51	60.89
4520	NASDAQ	ITIC	Tue, Aug 21, 2012	59.94	61.40	58.57	59.50
4519	NASDAQ	ITIC	Mon, Aug 20, 2012	60.41	60.41	58.25	59.99
4518	NASDAQ	ITIC	Fri, Aug 17, 2012	58.97	61.70	58.97	61.08
4517	NASDAQ	ITIC	Thu, Aug 16, 2012	58.55	59.95	58.55	59.57
4516	NASDAQ	ITIC	Wed, Aug 15, 2012	57.73	58.21	57.55	58.21
4515	NASDAQ	ITIC	Tue, Aug 14, 2012	57.93	58.99	57.93	58.06
4514	NASDAQ	ITIC	Mon, Aug 13, 2012	54.98	58.02	54.98	57.32
4513	NASDAQ	ITIC	Fri, Aug 10, 2012	54.00	55.00	54.00	54.75
4512	NASDAQ	ITIC	Thu, Aug 9, 2012	53.73	54.39	53.00	54.01
4511	NASDAQ	ITIC	Wed, Aug 8, 2012	54.32	54.32	53.55	54.00
4510	NASDAQ	ITIC	Tue, Aug 7, 2012	52.26	54.13	50.00	54.13
4509	NASDAQ	ITIC	Mon, Aug 6, 2012	52.21	52.50	51.37	51.64
4508	NASDAQ	ITIC	Fri, Aug 3, 2012	53.27	53.59	51.52	51.79
4507	NASDAQ	ITIC	Thu, Aug 2, 2012	51.75	54.93	51.75	52.03
4506	NASDAQ	ITIC	Wed, Aug 1, 2012	52.60	53.00	51.50	51.54
4505	NASDAQ	ITIC	Tue, Jul 31, 2012	53.58	53.58	48.17	53.51
4504	NASDAQ	ITIC	Mon, Jul 30, 2012	53.57	53.57	53.16	53.16
4503	NASDAQ	ITIC	Fri, Jul 27, 2012	53.09	53.73	53.09	53.73
4502	NASDAQ	ITIC	Thu, Jul 26, 2012	52.79	53.20	50.44	53.20
4501	NASDAQ	ITIC	Wed, Jul 25, 2012	52.13	54.20	52.13	53.20
4500	NASDAQ	ITIC	Tue, Jul 24, 2012	53.26	54.11	50.38	52.14
4499	NASDAQ	ITIC	Mon, Jul 23, 2012	53.18	55.50	52.41	53.21
4498	NASDAQ	ITIC	Fri, Jul 20, 2012	57.66	57.66	53.16	53.67
4497	NASDAQ	ITIC	Thu, Jul 19, 2012	58.13	58.13	57.58	57.58
4496	NASDAQ	ITIC	Wed, Jul 18, 2012	57.61	57.61	57.58	57.58
4495	NASDAQ	ITIC	Tue, Jul 17, 2012	58.91	58.92	56.05	56.95
4494	NASDAQ	ITIC	Mon, Jul 16, 2012	56.50	59.93	51.56	58.51
4493	NASDAQ	ITIC	Fri, Jul 13, 2012	56.01	58.08	56.01	58.08
4492	NASDAQ	ITIC	Thu, Jul 12, 2012	56.95	57.50	56.00	56.55
4491	NASDAQ	ITIC	Wed, Jul 11, 2012	56.98	57.18	56.76	57.18
4490	NASDAQ	ITIC	Tue, Jul 10, 2012	57.01	57.01	56.00	56.79
4489	NASDAQ	ITIC	Mon, Jul 9, 2012	59.13	59.13	56.19	56.19
4488	NASDAQ	ITIC	Fri, Jul 6, 2012	60.81	60.81	57.50	58.51
4487	NASDAQ	ITIC	Thu, Jul 5, 2012	60.84	61.30	60.84	61.01
4486	NASDAQ	ITIC	Tue, Jul 3, 2012	58.00	61.51	58.00	61.30
4485	NASDAQ	ITIC	Mon, Jul 2, 2012	57.00	59.00	56.69	58.37
4484	NASDAQ	ITIC	Fri, Jun 29, 2012	54.95	56.93	54.60	56.93
4483	NASDAQ	ITIC	Thu, Jun 28, 2012	53.13	54.88	53.10	54.32
4482	NASDAQ	ITIC	Wed, Jun 27, 2012	53.25	54.95	53.25	54.95
4481	NASDAQ	ITIC	Tue, Jun 26, 2012	53.67	54.00	52.60	53.40
4480	NASDAQ	ITIC	Mon, Jun 25, 2012	52.99	53.99	52.99	53.18
4479	NASDAQ	ITIC	Fri, Jun 22, 2012	54.68	55.94	53.22	54.10
4478	NASDAQ	ITIC	Thu, Jun 21, 2012	54.47	55.00	53.26	54.66
4477	NASDAQ	ITIC	Wed, Jun 20, 2012	53.28	54.97	51.65	54.32
4476	NASDAQ	ITIC	Tue, Jun 19, 2012	53.08	53.66	52.50	53.14
4475	NASDAQ	ITIC	Mon, Jun 18, 2012	52.74	54.50	49.73	54.00
4474	NASDAQ	ITIC	Fri, Jun 15, 2012	53.18	53.20	52.35	52.99
4473	NASDAQ	ITIC	Thu, Jun 14, 2012	53.49	53.49	50.21	52.72
4472	NASDAQ	ITIC	Wed, Jun 13, 2012	53.20	53.20	51.80	51.80
4471	NASDAQ	ITIC	Tue, Jun 12, 2012	53.62	54.00	50.25	51.05
4470	NASDAQ	ITIC	Mon, Jun 11, 2012	53.65	53.65	50.56	53.38
4469	NASDAQ	ITIC	Fri, Jun 8, 2012	52.13	53.00	51.34	53.00
4468	NASDAQ	ITIC	Thu, Jun 7, 2012	51.00	52.25	51.00	52.25
4467	NASDAQ	ITIC	Wed, Jun 6, 2012	51.47	51.83	49.02	51.83
4466	NASDAQ	ITIC	Tue, Jun 5, 2012	51.04	51.04	51.04	51.04
4465	NASDAQ	ITIC	Mon, Jun 4, 2012	50.98	51.83	50.98	51.02
4464	NASDAQ	ITIC	Fri, Jun 1, 2012	50.78	51.75	50.78	51.75
4463	NASDAQ	ITIC	Thu, May 31, 2012	50.84	52.20	50.39	51.86
4462	NASDAQ	ITIC	Wed, May 30, 2012	48.66	51.57	48.66	50.84
4461	NASDAQ	ITIC	Tue, May 29, 2012	49.58	51.56	48.20	50.19
4460	NASDAQ	ITIC	Fri, May 25, 2012	51.43	51.57	49.30	51.57
4459	NASDAQ	ITIC	Thu, May 24, 2012	51.29	51.43	51.29	51.43
4458	NASDAQ	ITIC	Wed, May 23, 2012	50.74	51.40	50.19	51.40
4457	NASDAQ	ITIC	Tue, May 22, 2012	49.61	51.71	49.61	51.44
4456	NASDAQ	ITIC	Mon, May 21, 2012	49.00	50.40	48.50	50.00
4455	NASDAQ	ITIC	Fri, May 18, 2012	51.75	51.75	50.01	50.51
4454	NASDAQ	ITIC	Thu, May 17, 2012	50.27	51.54	50.27	51.29
4453	NASDAQ	ITIC	Wed, May 16, 2012	49.00	51.98	48.80	51.75
4452	NASDAQ	ITIC	Tue, May 15, 2012	49.38	50.78	49.25	50.50
4451	NASDAQ	ITIC	Mon, May 14, 2012	48.60	50.02	46.69	50.02
4450	NASDAQ	ITIC	Fri, May 11, 2012	48.67	49.09	48.67	48.72
4449	NASDAQ	ITIC	Thu, May 10, 2012	48.45	49.23	48.45	48.70
4448	NASDAQ	ITIC	Wed, May 9, 2012	47.76	49.80	47.76	47.94
4447	NASDAQ	ITIC	Tue, May 8, 2012	49.01	49.08	47.34	47.34
4446	NASDAQ	ITIC	Mon, May 7, 2012	49.00	50.88	47.25	48.11
4445	NASDAQ	ITIC	Fri, May 4, 2012	50.00	50.00	50.00	50.00
4444	NASDAQ	ITIC	Thu, May 3, 2012	49.72	51.00	49.72	50.56
4443	NASDAQ	ITIC	Wed, May 2, 2012	51.94	51.94	49.00	49.34
4442	NASDAQ	ITIC	Tue, May 1, 2012	50.70	51.00	50.12	50.15
4441	NASDAQ	ITIC	Mon, Apr 30, 2012	49.55	51.20	49.34	50.97
4440	NASDAQ	ITIC	Fri, Apr 27, 2012	50.00	50.00	49.12	49.12
4439	NASDAQ	ITIC	Thu, Apr 26, 2012	48.97	49.99	48.97	49.98
4438	NASDAQ	ITIC	Wed, Apr 25, 2012	49.07	49.95	47.02	48.59
4437	NASDAQ	ITIC	Tue, Apr 24, 2012	49.50	49.50	48.76	48.76
4436	NASDAQ	ITIC	Mon, Apr 23, 2012	49.05	49.05	48.19	48.19
4435	NASDAQ	ITIC	Fri, Apr 20, 2012	52.00	52.00	49.77	50.02
4434	NASDAQ	ITIC	Thu, Apr 19, 2012	54.49	54.49	51.17	51.17
4433	NASDAQ	ITIC	Wed, Apr 18, 2012	53.35	55.00	53.35	54.59
4432	NASDAQ	ITIC	Tue, Apr 17, 2012	50.45	54.94	50.25	53.55
4431	NASDAQ	ITIC	Mon, Apr 16, 2012	50.00	50.90	49.20	50.73
4430	NASDAQ	ITIC	Fri, Apr 13, 2012	48.78	49.30	47.50	49.30
4429	NASDAQ	ITIC	Thu, Apr 12, 2012	47.38	48.99	47.38	48.60
4428	NASDAQ	ITIC	Wed, Apr 11, 2012	46.28	47.10	46.25	47.10
4427	NASDAQ	ITIC	Tue, Apr 10, 2012	45.94	47.10	45.94	47.10
4426	NASDAQ	ITIC	Mon, Apr 9, 2012	45.99	46.03	45.99	46.03
4425	NASDAQ	ITIC	Thu, Apr 5, 2012	47.26	47.35	46.55	46.60
4424	NASDAQ	ITIC	Wed, Apr 4, 2012	46.62	47.50	45.50	47.39
4423	NASDAQ	ITIC	Tue, Apr 3, 2012	47.57	47.57	46.20	46.55
4422	NASDAQ	ITIC	Mon, Apr 2, 2012	46.30	47.58	46.30	47.08
4421	NASDAQ	ITIC	Fri, Mar 30, 2012	46.54	47.00	46.02	46.72
4420	NASDAQ	ITIC	Thu, Mar 29, 2012	45.99	47.49	45.60	47.00
4419	NASDAQ	ITIC	Wed, Mar 28, 2012	47.52	48.25	47.04	47.04
4418	NASDAQ	ITIC	Tue, Mar 27, 2012	47.35	49.78	45.70	49.00
4417	NASDAQ	ITIC	Mon, Mar 26, 2012	46.35	47.02	46.35	47.02
4416	NASDAQ	ITIC	Fri, Mar 23, 2012	46.34	46.37	46.34	46.36
4415	NASDAQ	ITIC	Thu, Mar 22, 2012	45.34	46.38	44.80	45.91
4414	NASDAQ	ITIC	Wed, Mar 21, 2012	45.02	46.28	44.50	45.03
4413	NASDAQ	ITIC	Tue, Mar 20, 2012	43.62	44.78	43.62	44.75
4412	NASDAQ	ITIC	Mon, Mar 19, 2012	44.90	45.50	42.57	43.61
4411	NASDAQ	ITIC	Fri, Mar 16, 2012	45.38	46.10	42.70	43.07
4410	NASDAQ	ITIC	Thu, Mar 15, 2012	45.51	44.97	42.30	43.26
4409	NASDAQ	ITIC	Wed, Mar 14, 2012	45.46	45.46	44.35	44.95
4408	NASDAQ	ITIC	Tue, Mar 13, 2012	44.57	45.00	44.25	45.00
4407	NASDAQ	ITIC	Mon, Mar 12, 2012	43.41	45.00	43.08	45.00
4406	NASDAQ	ITIC	Fri, Mar 9, 2012	44.98	44.98	44.98	44.98
4405	NASDAQ	ITIC	Thu, Mar 8, 2012	44.89	44.89	43.75	44.64
4404	NASDAQ	ITIC	Wed, Mar 7, 2012	44.99	45.00	44.15	44.59
4403	NASDAQ	ITIC	Tue, Mar 6, 2012	45.00	45.00	44.80	44.99
4402	NASDAQ	ITIC	Thu, Mar 1, 2012	44.12	45.00	43.80	44.66
4401	NASDAQ	ITIC	Wed, Feb 29, 2012	45.10	45.40	45.10	45.40
4400	NASDAQ	ITIC	Tue, Feb 28, 2012	44.08	45.30	43.50	45.00
4399	NASDAQ	ITIC	Mon, Feb 27, 2012	44.93	45.66	44.90	44.90
4398	NASDAQ	ITIC	Fri, Feb 24, 2012	44.92	45.00	43.72	45.00
4397	NASDAQ	ITIC	Thu, Feb 23, 2012	43.40	45.00	43.38	44.80
4396	NASDAQ	ITIC	Wed, Feb 22, 2012	43.97	44.00	43.31	43.75
4395	NASDAQ	ITIC	Tue, Feb 21, 2012	47.50	47.50	44.00	44.35
4394	NASDAQ	ITIC	Fri, Feb 17, 2012	44.02	48.20	43.50	47.60
4393	NASDAQ	ITIC	Thu, Feb 16, 2012	44.00	44.00	44.00	44.00
4392	NASDAQ	ITIC	Wed, Feb 15, 2012	43.08	44.80	42.31	44.00
4391	NASDAQ	ITIC	Tue, Feb 14, 2012	44.04	45.00	40.11	44.50
4390	NASDAQ	ITIC	Mon, Feb 13, 2012	44.02	45.15	44.00	44.91
4389	NASDAQ	ITIC	Fri, Feb 10, 2012	43.01	45.00	42.70	44.00
4388	NASDAQ	ITIC	Thu, Feb 9, 2012	42.00	43.79	42.00	43.79
4387	NASDAQ	ITIC	Wed, Feb 8, 2012	42.02	43.48	42.00	43.48
4386	NASDAQ	ITIC	Tue, Feb 7, 2012	43.47	43.50	42.55	43.50
4385	NASDAQ	ITIC	Mon, Feb 6, 2012	41.33	42.72	40.75	42.72
4384	NASDAQ	ITIC	Fri, Feb 3, 2012	41.24	41.25	41.00	41.22
4383	NASDAQ	ITIC	Thu, Feb 2, 2012	41.00	41.00	39.95	40.37
4382	NASDAQ	ITIC	Wed, Feb 1, 2012	41.00	41.25	39.86	41.25
4381	NASDAQ	ITIC	Tue, Jan 31, 2012	39.83	39.85	39.83	39.85
4380	NASDAQ	ITIC	Mon, Jan 30, 2012	41.50	41.50	39.10	40.15
4379	NASDAQ	ITIC	Fri, Jan 27, 2012	41.30	41.50	41.30	41.50
4378	NASDAQ	ITIC	Wed, Jan 25, 2012	39.64	41.29	39.64	41.29
4377	NASDAQ	ITIC	Tue, Jan 24, 2012	38.28	40.28	38.28	38.53
4376	NASDAQ	ITIC	Mon, Jan 23, 2012	37.58	38.49	37.58	38.14
4375	NASDAQ	ITIC	Fri, Jan 20, 2012	37.81	37.81	36.80	36.80
4374	NASDAQ	ITIC	Thu, Jan 19, 2012	37.01	37.95	37.01	37.83
4373	NASDAQ	ITIC	Wed, Jan 18, 2012	37.01	37.60	37.01	37.60
4372	NASDAQ	ITIC	Tue, Jan 17, 2012	37.02	37.08	36.85	36.85
4371	NASDAQ	ITIC	Fri, Jan 13, 2012	36.79	37.00	36.76	36.76
4370	NASDAQ	ITIC	Tue, Jan 10, 2012	37.02	37.06	37.02	37.03
4369	NASDAQ	ITIC	Mon, Jan 9, 2012	37.00	37.00	36.92	36.92
4368	NASDAQ	ITIC	Fri, Jan 6, 2012	37.03	37.03	36.78	37.02
4367	NASDAQ	ITIC	Thu, Jan 5, 2012	36.20	36.20	35.84	36.20
4366	NASDAQ	ITIC	Wed, Jan 4, 2012	35.80	37.00	35.80	36.51
4365	NASDAQ	ITIC	Tue, Jan 3, 2012	36.56	37.05	36.56	36.98
4364	NASDAQ	ITIC	Fri, Dec 30, 2011	36.00	36.03	35.02	35.77
4363	NASDAQ	ITIC	Thu, Dec 29, 2011	35.70	36.30	35.70	36.20
4362	NASDAQ	ITIC	Wed, Dec 28, 2011	36.53	36.84	35.53	35.61
4361	NASDAQ	ITIC	Tue, Dec 27, 2011	36.00	36.82	36.00	36.76
4360	NASDAQ	ITIC	Fri, Dec 23, 2011	35.88	37.10	35.78	36.94
4359	NASDAQ	ITIC	Thu, Dec 22, 2011	35.98	36.35	35.55	36.35
4358	NASDAQ	ITIC	Wed, Dec 21, 2011	35.68	37.13	35.68	36.71
4357	NASDAQ	ITIC	Tue, Dec 20, 2011	36.62	36.62	35.38	36.44
4356	NASDAQ	ITIC	Mon, Dec 19, 2011	36.81	36.81	35.70	35.70
4355	NASDAQ	ITIC	Fri, Dec 16, 2011	36.03	37.25	36.03	36.70
4354	NASDAQ	ITIC	Thu, Dec 15, 2011	36.10	36.88	35.50	36.72
4353	NASDAQ	ITIC	Wed, Dec 14, 2011	37.00	37.00	36.62	36.62
4352	NASDAQ	ITIC	Tue, Dec 13, 2011	36.55	37.38	35.58	36.70
4351	NASDAQ	ITIC	Mon, Dec 12, 2011	36.68	36.68	36.56	36.56
4350	NASDAQ	ITIC	Fri, Dec 9, 2011	36.75	36.76	36.72	36.76
4349	NASDAQ	ITIC	Thu, Dec 8, 2011	36.80	36.80	36.80	36.80
4348	NASDAQ	ITIC	Wed, Dec 7, 2011	37.11	37.67	36.80	36.80
4347	NASDAQ	ITIC	Tue, Dec 6, 2011	38.78	38.78	37.80	37.80
4346	NASDAQ	ITIC	Mon, Dec 5, 2011	37.00	37.00	36.67	37.00
4345	NASDAQ	ITIC	Fri, Dec 2, 2011	37.00	37.00	37.00	37.00
4344	NASDAQ	ITIC	Thu, Dec 1, 2011	36.62	36.62	36.57	36.57
4343	NASDAQ	ITIC	Wed, Nov 30, 2011	36.50	37.00	36.40	37.00
4342	NASDAQ	ITIC	Tue, Nov 29, 2011	36.01	36.20	35.14	35.90
4341	NASDAQ	ITIC	Mon, Nov 28, 2011	36.05	36.05	35.04	35.97
4340	NASDAQ	ITIC	Fri, Nov 25, 2011	36.05	36.05	36.05	36.05
4339	NASDAQ	ITIC	Wed, Nov 23, 2011	36.12	36.12	36.02	36.05
4338	NASDAQ	ITIC	Mon, Nov 21, 2011	36.71	36.99	36.10	36.99
4337	NASDAQ	ITIC	Fri, Nov 18, 2011	37.38	37.38	36.70	37.18
4336	NASDAQ	ITIC	Thu, Nov 17, 2011	37.48	37.48	37.44	37.44
4335	NASDAQ	ITIC	Tue, Nov 15, 2011	36.31	36.34	36.02	36.06
4334	NASDAQ	ITIC	Mon, Nov 14, 2011	35.97	36.30	35.97	36.30
4333	NASDAQ	ITIC	Fri, Nov 11, 2011	35.40	35.70	35.40	35.62
4332	NASDAQ	ITIC	Wed, Nov 9, 2011	35.02	35.02	35.02	35.02
4331	NASDAQ	ITIC	Tue, Nov 8, 2011	35.43	35.50	35.43	35.50
4330	NASDAQ	ITIC	Mon, Nov 7, 2011	35.48	35.64	35.48	35.64
4329	NASDAQ	ITIC	Fri, Nov 4, 2011	36.00	36.00	35.60	35.81
4328	NASDAQ	ITIC	Thu, Nov 3, 2011	35.80	35.97	35.80	35.80
4327	NASDAQ	ITIC	Wed, Nov 2, 2011	35.62	35.62	35.62	35.62
4326	NASDAQ	ITIC	Tue, Nov 1, 2011	35.59	35.59	35.00	35.00
4325	NASDAQ	ITIC	Thu, Oct 27, 2011	37.00	37.00	36.47	36.51
4324	NASDAQ	ITIC	Tue, Oct 25, 2011	36.46	36.50	36.00	36.00
4323	NASDAQ	ITIC	Mon, Oct 24, 2011	36.00	36.05	36.00	36.00
4322	NASDAQ	ITIC	Fri, Oct 21, 2011	35.89	36.00	35.81	35.81
4321	NASDAQ	ITIC	Thu, Oct 20, 2011	35.89	35.89	35.32	35.55
4320	NASDAQ	ITIC	Wed, Oct 19, 2011	35.51	35.51	35.51	35.51
4319	NASDAQ	ITIC	Tue, Oct 18, 2011	35.00	35.20	35.00	35.15
4318	NASDAQ	ITIC	Mon, Oct 17, 2011	35.45	35.65	35.45	35.65
4317	NASDAQ	ITIC	Fri, Oct 14, 2011	35.44	35.44	35.43	35.43
4316	NASDAQ	ITIC	Wed, Oct 12, 2011	35.30	35.59	35.27	35.59
4315	NASDAQ	ITIC	Tue, Oct 11, 2011	35.00	35.10	35.00	35.08
4314	NASDAQ	ITIC	Mon, Oct 10, 2011	35.00	35.80	34.47	35.24
4313	NASDAQ	ITIC	Fri, Oct 7, 2011	34.55	34.55	34.55	34.55
4312	NASDAQ	ITIC	Thu, Oct 6, 2011	34.55	34.55	34.55	34.55
4311	NASDAQ	ITIC	Tue, Oct 4, 2011	34.40	34.70	34.40	34.42
4310	NASDAQ	ITIC	Mon, Oct 3, 2011	34.52	34.55	34.52	34.52
4309	NASDAQ	ITIC	Fri, Sep 30, 2011	34.40	35.60	34.40	35.29
4308	NASDAQ	ITIC	Wed, Sep 28, 2011	34.43	34.60	34.40	34.60
4307	NASDAQ	ITIC	Tue, Sep 27, 2011	34.85	35.09	33.77	34.77
4306	NASDAQ	ITIC	Mon, Sep 26, 2011	33.30	34.65	33.30	33.76
4305	NASDAQ	ITIC	Fri, Sep 23, 2011	33.19	33.50	33.03	33.15
4304	NASDAQ	ITIC	Thu, Sep 22, 2011	33.75	34.00	33.11	34.00
4303	NASDAQ	ITIC	Wed, Sep 21, 2011	34.40	34.40	34.40	34.40
4302	NASDAQ	ITIC	Mon, Sep 19, 2011	33.64	35.19	33.54	34.95
4301	NASDAQ	ITIC	Fri, Sep 16, 2011	36.99	36.99	34.54	35.00
4300	NASDAQ	ITIC	Tue, Sep 13, 2011	34.95	34.95	34.95	34.95
4299	NASDAQ	ITIC	Mon, Sep 12, 2011	34.00	34.79	34.00	34.53
4298	NASDAQ	ITIC	Thu, Sep 8, 2011	34.99	35.08	34.79	34.79
4297	NASDAQ	ITIC	Tue, Sep 6, 2011	35.41	36.36	34.51	34.89
4296	NASDAQ	ITIC	Fri, Sep 2, 2011	34.90	35.30	34.90	35.24
4295	NASDAQ	ITIC	Thu, Sep 1, 2011	34.76	34.76	34.76	34.76
4294	NASDAQ	ITIC	Wed, Aug 31, 2011	36.99	36.99	36.99	36.99
4293	NASDAQ	ITIC	Fri, Aug 26, 2011	34.27	34.27	33.93	33.93
4292	NASDAQ	ITIC	Thu, Aug 25, 2011	33.88	33.90	33.88	33.90
4291	NASDAQ	ITIC	Wed, Aug 24, 2011	34.30	34.69	34.00	34.22
4290	NASDAQ	ITIC	Tue, Aug 23, 2011	34.10	35.00	33.87	34.00
4289	NASDAQ	ITIC	Mon, Aug 22, 2011	34.37	34.37	34.12	34.19
4288	NASDAQ	ITIC	Fri, Aug 19, 2011	33.01	34.37	33.01	34.37
4287	NASDAQ	ITIC	Thu, Aug 18, 2011	34.78	34.78	34.78	34.78
4286	NASDAQ	ITIC	Wed, Aug 17, 2011	34.91	35.88	34.00	35.00
4285	NASDAQ	ITIC	Tue, Aug 16, 2011	33.89	35.95	33.89	35.78
4284	NASDAQ	ITIC	Mon, Aug 15, 2011	35.70	35.70	33.80	34.00
4283	NASDAQ	ITIC	Fri, Aug 12, 2011	36.14	36.14	36.14	36.14
4282	NASDAQ	ITIC	Thu, Aug 11, 2011	34.20	36.61	34.15	36.25
4281	NASDAQ	ITIC	Mon, Aug 8, 2011	37.01	37.01	35.75	36.00
4280	NASDAQ	ITIC	Fri, Aug 5, 2011	37.55	37.74	37.55	37.74
4279	NASDAQ	ITIC	Thu, Aug 4, 2011	36.99	38.25	36.97	38.25
4278	NASDAQ	ITIC	Wed, Aug 3, 2011	38.31	38.31	36.39	36.39
4277	NASDAQ	ITIC	Tue, Aug 2, 2011	37.34	38.72	37.00	37.70
4276	NASDAQ	ITIC	Mon, Aug 1, 2011	38.55	38.55	28.79	37.20
4275	NASDAQ	ITIC	Fri, Jul 29, 2011	38.51	38.54	38.10	38.10
4274	NASDAQ	ITIC	Thu, Jul 28, 2011	38.55	38.96	38.51	38.51
4273	NASDAQ	ITIC	Wed, Jul 27, 2011	38.04	38.04	38.04	38.04
4272	NASDAQ	ITIC	Fri, Jul 22, 2011	38.74	38.74	38.72	38.72
4271	NASDAQ	ITIC	Thu, Jul 21, 2011	38.30	38.30	38.28	38.28
4270	NASDAQ	ITIC	Wed, Jul 20, 2011	38.53	38.53	38.50	38.50
4269	NASDAQ	ITIC	Tue, Jul 19, 2011	38.48	38.49	38.09	38.09
4268	NASDAQ	ITIC	Mon, Jul 18, 2011	38.34	38.34	38.34	38.34
4267	NASDAQ	ITIC	Fri, Jul 15, 2011	38.56	38.78	38.25	38.75
4266	NASDAQ	ITIC	Thu, Jul 14, 2011	38.09	38.09	38.09	38.09
4265	NASDAQ	ITIC	Wed, Jul 13, 2011	38.62	38.75	38.62	38.75
4264	NASDAQ	ITIC	Wed, Jul 6, 2011	39.00	39.00	38.68	38.68
4263	NASDAQ	ITIC	Fri, Jul 1, 2011	39.26	39.26	39.26	39.26
4262	NASDAQ	ITIC	Thu, Jun 30, 2011	40.68	40.68	39.86	39.86
4261	NASDAQ	ITIC	Tue, Jun 28, 2011	39.40	39.40	39.21	39.40
4260	NASDAQ	ITIC	Mon, Jun 27, 2011	39.34	39.35	39.11	39.11
4259	NASDAQ	ITIC	Fri, Jun 24, 2011	39.22	40.45	39.15	39.93
4258	NASDAQ	ITIC	Wed, Jun 22, 2011	40.80	40.80	39.37	39.55
4257	NASDAQ	ITIC	Mon, Jun 20, 2011	40.16	40.16	39.79	39.80
4256	NASDAQ	ITIC	Fri, Jun 17, 2011	39.53	40.16	39.53	40.16
4255	NASDAQ	ITIC	Thu, Jun 16, 2011	39.67	39.67	39.56	39.56
4254	NASDAQ	ITIC	Wed, Jun 15, 2011	39.57	39.57	39.57	39.57
4253	NASDAQ	ITIC	Mon, Jun 13, 2011	39.76	40.31	39.60	39.81
4252	NASDAQ	ITIC	Fri, Jun 10, 2011	40.73	40.74	40.26	40.26
4251	NASDAQ	ITIC	Thu, Jun 9, 2011	39.67	40.73	39.67	40.73
4250	NASDAQ	ITIC	Wed, Jun 8, 2011	39.61	39.61	39.61	39.61
4249	NASDAQ	ITIC	Tue, Jun 7, 2011	39.66	40.00	39.65	40.00
4248	NASDAQ	ITIC	Mon, Jun 6, 2011	39.64	39.70	39.64	39.70
4247	NASDAQ	ITIC	Fri, Jun 3, 2011	40.16	40.75	39.62	40.30
4246	NASDAQ	ITIC	Thu, Jun 2, 2011	40.59	40.59	40.59	40.59
4245	NASDAQ	ITIC	Wed, Jun 1, 2011	39.60	40.00	39.60	40.00
4244	NASDAQ	ITIC	Tue, May 31, 2011	40.10	40.12	40.10	40.12
4243	NASDAQ	ITIC	Fri, May 27, 2011	40.28	40.32	40.25	40.25
4242	NASDAQ	ITIC	Wed, May 25, 2011	40.35	40.75	40.10	40.31
4241	NASDAQ	ITIC	Tue, May 24, 2011	41.00	41.00	40.50	40.75
4240	NASDAQ	ITIC	Mon, May 23, 2011	40.99	41.20	40.99	41.00
4239	NASDAQ	ITIC	Fri, May 20, 2011	40.96	40.96	40.50	40.80
4238	NASDAQ	ITIC	Thu, May 19, 2011	40.99	40.99	40.50	40.50
4237	NASDAQ	ITIC	Wed, May 18, 2011	41.44	40.96	40.91	40.91
4236	NASDAQ	ITIC	Tue, May 17, 2011	40.51	43.67	40.51	41.50
4235	NASDAQ	ITIC	Mon, May 16, 2011	40.95	40.51	40.10	40.51
4234	NASDAQ	ITIC	Fri, May 13, 2011	40.04	41.49	39.99	41.45
4233	NASDAQ	ITIC	Thu, May 12, 2011	39.16	40.86	39.00	40.83
4232	NASDAQ	ITIC	Wed, May 11, 2011	39.50	39.50	38.66	38.95
4231	NASDAQ	ITIC	Tue, May 10, 2011	39.37	40.00	39.51	39.51
4230	NASDAQ	ITIC	Mon, May 9, 2011	39.46	39.58	39.01	39.11
4229	NASDAQ	ITIC	Fri, May 6, 2011	36.49	39.28	36.49	38.99
4228	NASDAQ	ITIC	Thu, May 5, 2011	35.10	36.31	35.10	36.05
4227	NASDAQ	ITIC	Wed, May 4, 2011	34.33	35.05	34.33	34.78
4226	NASDAQ	ITIC	Tue, May 3, 2011	33.35	34.00	33.35	33.98
4225	NASDAQ	ITIC	Mon, May 2, 2011	34.10	34.10	33.42	33.85
4224	NASDAQ	ITIC	Fri, Apr 29, 2011	34.22	34.22	33.23	33.23
4223	NASDAQ	ITIC	Wed, Apr 27, 2011	33.39	34.33	33.39	34.33
4222	NASDAQ	ITIC	Tue, Apr 26, 2011	33.70	34.31	33.69	33.97
4221	NASDAQ	ITIC	Mon, Apr 25, 2011	33.17	34.12	33.17	33.40
4220	NASDAQ	ITIC	Thu, Apr 21, 2011	32.69	33.29	32.69	33.28
4219	NASDAQ	ITIC	Wed, Apr 20, 2011	32.28	33.03	32.28	32.70
4218	NASDAQ	ITIC	Tue, Apr 19, 2011	32.05	32.26	32.05	32.26
4217	NASDAQ	ITIC	Mon, Apr 18, 2011	32.96	32.98	32.30	32.67
4216	NASDAQ	ITIC	Fri, Apr 15, 2011	32.79	33.02	32.37	33.02
4215	NASDAQ	ITIC	Thu, Apr 14, 2011	32.00	33.00	32.00	33.00
4214	NASDAQ	ITIC	Wed, Apr 13, 2011	31.03	32.38	31.03	32.38
4213	NASDAQ	ITIC	Tue, Apr 12, 2011	30.94	31.70	30.92	31.70
4212	NASDAQ	ITIC	Mon, Apr 11, 2011	30.56	30.97	30.56	30.97
4211	NASDAQ	ITIC	Fri, Apr 8, 2011	30.75	30.88	30.70	30.84
4210	NASDAQ	ITIC	Thu, Apr 7, 2011	30.58	30.91	30.54	30.70
4209	NASDAQ	ITIC	Wed, Apr 6, 2011	30.51	30.51	30.05	30.41
4208	NASDAQ	ITIC	Tue, Apr 5, 2011	30.47	31.10	30.15	30.15
4207	NASDAQ	ITIC	Mon, Apr 4, 2011	31.94	32.00	29.61	29.93
4206	NASDAQ	ITIC	Fri, Apr 1, 2011	31.79	31.90	31.79	31.80
4205	NASDAQ	ITIC	Thu, Mar 31, 2011	31.56	31.80	30.50	31.80
4204	NASDAQ	ITIC	Wed, Mar 30, 2011	31.50	31.57	31.18	31.40
4203	NASDAQ	ITIC	Tue, Mar 29, 2011	31.75	32.79	31.46	31.46
4202	NASDAQ	ITIC	Mon, Mar 28, 2011	31.65	31.75	31.11	31.55
4201	NASDAQ	ITIC	Fri, Mar 25, 2011	31.60	31.61	31.50	31.61
4200	NASDAQ	ITIC	Thu, Mar 24, 2011	34.32	34.32	31.56	31.56
4199	NASDAQ	ITIC	Wed, Mar 23, 2011	31.83	32.21	31.51	32.21
4198	NASDAQ	ITIC	Tue, Mar 22, 2011	31.49	31.99	31.49	31.99
4197	NASDAQ	ITIC	Mon, Mar 21, 2011	30.99	31.25	30.60	31.25
4196	NASDAQ	ITIC	Fri, Mar 18, 2011	30.85	30.85	30.70	30.75
4195	NASDAQ	ITIC	Wed, Mar 16, 2011	30.91	31.20	30.53	31.20
4194	NASDAQ	ITIC	Tue, Mar 15, 2011	30.36	30.90	30.36	30.87
4193	NASDAQ	ITIC	Mon, Mar 14, 2011	30.79	30.79	30.10	30.40
4192	NASDAQ	ITIC	Fri, Mar 11, 2011	30.61	30.75	30.45	30.65
4191	NASDAQ	ITIC	Thu, Mar 10, 2011	30.70	30.70	30.03	30.03
4190	NASDAQ	ITIC	Wed, Mar 9, 2011	30.61	30.75	30.55	30.59
4189	NASDAQ	ITIC	Tue, Mar 8, 2011	30.58	31.48	30.32	31.13
4188	NASDAQ	ITIC	Mon, Mar 7, 2011	30.51	30.51	30.51	30.51
4187	NASDAQ	ITIC	Fri, Mar 4, 2011	30.64	30.66	30.45	30.66
4186	NASDAQ	ITIC	Thu, Mar 3, 2011	30.77	31.82	30.65	30.65
4185	NASDAQ	ITIC	Wed, Mar 2, 2011	30.75	30.85	30.55	30.55
4184	NASDAQ	ITIC	Tue, Mar 1, 2011	31.65	31.65	30.61	30.95
4183	NASDAQ	ITIC	Mon, Feb 28, 2011	31.28	32.04	31.28	31.60
4182	NASDAQ	ITIC	Fri, Feb 25, 2011	31.51	31.51	30.40	31.00
4181	NASDAQ	ITIC	Thu, Feb 24, 2011	31.48	31.48	31.30	31.30
4180	NASDAQ	ITIC	Wed, Feb 23, 2011	31.16	31.16	30.66	31.00
4179	NASDAQ	ITIC	Tue, Feb 22, 2011	32.00	32.43	31.06	31.70
4178	NASDAQ	ITIC	Fri, Feb 18, 2011	32.50	32.50	32.21	32.21
4177	NASDAQ	ITIC	Thu, Feb 17, 2011	31.50	32.28	30.76	32.22
4176	NASDAQ	ITIC	Wed, Feb 16, 2011	30.01	31.00	30.01	30.02
4175	NASDAQ	ITIC	Tue, Feb 15, 2011	31.54	31.54	30.58	30.58
4174	NASDAQ	ITIC	Mon, Feb 14, 2011	30.53	31.46	30.48	31.27
4173	NASDAQ	ITIC	Fri, Feb 11, 2011	31.47	31.50	30.58	30.58
4172	NASDAQ	ITIC	Thu, Feb 10, 2011	33.00	33.75	31.26	31.26
4171	NASDAQ	ITIC	Wed, Feb 9, 2011	31.50	34.38	31.50	34.38
4170	NASDAQ	ITIC	Mon, Feb 7, 2011	31.50	31.50	31.50	31.50
4169	NASDAQ	ITIC	Fri, Feb 4, 2011	31.20	31.20	31.20	31.20
4168	NASDAQ	ITIC	Thu, Feb 3, 2011	31.56	31.56	31.06	31.06
4167	NASDAQ	ITIC	Wed, Feb 2, 2011	31.09	31.50	31.09	31.50
4166	NASDAQ	ITIC	Tue, Feb 1, 2011	31.50	31.50	31.50	31.50
4165	NASDAQ	ITIC	Fri, Jan 28, 2011	31.47	31.47	31.00	31.20
4164	NASDAQ	ITIC	Thu, Jan 27, 2011	31.10	31.45	31.10	31.45
4163	NASDAQ	ITIC	Wed, Jan 26, 2011	31.48	31.60	31.01	31.60
4162	NASDAQ	ITIC	Mon, Jan 24, 2011	31.05	31.05	31.05	31.05
4161	NASDAQ	ITIC	Fri, Jan 21, 2011	31.97	31.97	31.94	31.94
4160	NASDAQ	ITIC	Thu, Jan 20, 2011	31.13	31.72	30.78	31.06
4159	NASDAQ	ITIC	Wed, Jan 19, 2011	31.50	31.97	31.50	31.97
4158	NASDAQ	ITIC	Fri, Jan 14, 2011	31.93	31.99	31.93	31.98
4157	NASDAQ	ITIC	Thu, Jan 13, 2011	30.80	30.80	30.80	30.80
4156	NASDAQ	ITIC	Wed, Jan 12, 2011	31.50	31.50	31.13	31.13
4155	NASDAQ	ITIC	Tue, Jan 11, 2011	31.33	31.50	31.02	31.50
4154	NASDAQ	ITIC	Mon, Jan 10, 2011	30.58	30.78	30.58	30.78
4153	NASDAQ	ITIC	Fri, Jan 7, 2011	30.62	31.85	30.62	31.85
4152	NASDAQ	ITIC	Wed, Jan 5, 2011	31.39	31.62	30.55	31.62
4151	NASDAQ	ITIC	Tue, Jan 4, 2011	30.63	30.63	30.63	30.63
4150	NASDAQ	ITIC	Mon, Jan 3, 2011	31.62	31.62	30.87	30.97
4149	NASDAQ	ITIC	Fri, Dec 31, 2010	30.56	31.71	30.50	30.50
4148	NASDAQ	ITIC	Wed, Dec 29, 2010	30.70	30.89	30.50	30.52
4147	NASDAQ	ITIC	Tue, Dec 28, 2010	31.00	31.80	31.00	31.01
4146	NASDAQ	ITIC	Mon, Dec 27, 2010	31.01	31.01	31.00	31.00
4145	NASDAQ	ITIC	Thu, Dec 23, 2010	31.31	31.50	31.31	31.50
4144	NASDAQ	ITIC	Wed, Dec 22, 2010	31.78	31.97	31.17	31.97
4143	NASDAQ	ITIC	Tue, Dec 21, 2010	31.00	31.99	31.00	31.99
4142	NASDAQ	ITIC	Mon, Dec 20, 2010	31.98	31.98	31.01	31.01
4141	NASDAQ	ITIC	Fri, Dec 17, 2010	31.50	31.52	31.50	31.52
4140	NASDAQ	ITIC	Wed, Dec 15, 2010	30.13	31.50	30.13	31.49
4139	NASDAQ	ITIC	Tue, Dec 14, 2010	31.05	31.98	31.05	31.98
4138	NASDAQ	ITIC	Mon, Dec 13, 2010	30.75	32.04	30.53	31.25
4137	NASDAQ	ITIC	Fri, Dec 10, 2010	30.75	30.75	30.75	30.75
4136	NASDAQ	ITIC	Thu, Dec 9, 2010	30.27	30.50	30.27	30.50
4135	NASDAQ	ITIC	Wed, Dec 8, 2010	30.50	30.50	29.96	30.50
4134	NASDAQ	ITIC	Tue, Dec 7, 2010	30.15	32.01	30.10	30.10
4133	NASDAQ	ITIC	Mon, Dec 6, 2010	30.22	30.22	30.15	30.15
4132	NASDAQ	ITIC	Fri, Dec 3, 2010	30.29	30.53	30.14	30.14
4131	NASDAQ	ITIC	Thu, Dec 2, 2010	30.73	30.73	30.01	30.16
4130	NASDAQ	ITIC	Wed, Dec 1, 2010	29.55	30.73	29.55	30.73
4129	NASDAQ	ITIC	Tue, Nov 30, 2010	31.70	31.70	29.37	31.45
4128	NASDAQ	ITIC	Mon, Nov 29, 2010	31.06	31.06	31.02	31.06
4127	NASDAQ	ITIC	Fri, Nov 26, 2010	29.15	29.15	29.15	29.15
4126	NASDAQ	ITIC	Wed, Nov 24, 2010	29.41	29.41	29.34	29.34
4125	NASDAQ	ITIC	Tue, Nov 23, 2010	29.02	30.45	29.02	30.44
4124	NASDAQ	ITIC	Mon, Nov 22, 2010	30.50	30.50	29.50	29.50
4123	NASDAQ	ITIC	Fri, Nov 19, 2010	30.29	30.51	30.29	30.51
4122	NASDAQ	ITIC	Thu, Nov 18, 2010	30.30	31.00	30.30	30.66
4121	NASDAQ	ITIC	Mon, Nov 15, 2010	32.05	32.05	31.59	31.74
4120	NASDAQ	ITIC	Thu, Nov 11, 2010	32.20	32.20	30.26	31.42
4119	NASDAQ	ITIC	Wed, Nov 10, 2010	30.15	33.74	30.15	33.02
4118	NASDAQ	ITIC	Tue, Nov 9, 2010	30.20	30.20	30.19	30.20
4117	NASDAQ	ITIC	Mon, Nov 8, 2010	30.23	30.24	30.23	30.24
4116	NASDAQ	ITIC	Thu, Nov 4, 2010	30.70	31.00	30.17	30.17
4115	NASDAQ	ITIC	Wed, Nov 3, 2010	31.65	31.65	30.00	30.01
4114	NASDAQ	ITIC	Tue, Nov 2, 2010	30.01	31.00	30.01	30.12
4113	NASDAQ	ITIC	Mon, Nov 1, 2010	30.03	31.68	30.03	31.00
4112	NASDAQ	ITIC	Fri, Oct 29, 2010	32.39	32.39	30.78	30.78
4111	NASDAQ	ITIC	Thu, Oct 28, 2010	29.37	30.03	29.37	30.00
4110	NASDAQ	ITIC	Wed, Oct 27, 2010	29.96	30.25	29.06	30.25
4109	NASDAQ	ITIC	Tue, Oct 26, 2010	30.95	31.07	29.55	30.00
4108	NASDAQ	ITIC	Mon, Oct 25, 2010	33.07	33.07	32.12	32.14
4107	NASDAQ	ITIC	Fri, Oct 22, 2010	32.28	32.28	32.28	32.28
4106	NASDAQ	ITIC	Thu, Oct 21, 2010	31.24	32.85	31.24	32.85
4105	NASDAQ	ITIC	Wed, Oct 20, 2010	32.73	33.44	32.73	32.80
4104	NASDAQ	ITIC	Mon, Oct 18, 2010	31.66	33.28	31.51	33.28
4103	NASDAQ	ITIC	Fri, Oct 15, 2010	32.36	32.36	32.36	32.36
4102	NASDAQ	ITIC	Thu, Oct 14, 2010	33.25	33.25	31.80	31.80
4101	NASDAQ	ITIC	Wed, Oct 13, 2010	33.00	33.29	33.00	33.25
4100	NASDAQ	ITIC	Tue, Oct 12, 2010	33.47	33.47	33.00	33.23
4099	NASDAQ	ITIC	Mon, Oct 11, 2010	32.00	32.51	31.38	32.51
4098	NASDAQ	ITIC	Fri, Oct 8, 2010	32.22	32.80	31.80	32.80
4097	NASDAQ	ITIC	Thu, Oct 7, 2010	32.93	32.93	32.00	32.00
4096	NASDAQ	ITIC	Wed, Oct 6, 2010	30.41	32.00	30.41	32.00
4095	NASDAQ	ITIC	Tue, Oct 5, 2010	33.00	33.00	33.00	33.00
4094	NASDAQ	ITIC	Mon, Oct 4, 2010	32.97	33.43	32.97	33.43
4093	NASDAQ	ITIC	Fri, Oct 1, 2010	33.00	33.05	32.30	33.05
4092	NASDAQ	ITIC	Thu, Sep 30, 2010	32.51	33.96	32.51	32.59
4091	NASDAQ	ITIC	Wed, Sep 29, 2010	32.00	32.00	32.00	32.00
4090	NASDAQ	ITIC	Tue, Sep 28, 2010	31.97	32.00	31.97	32.00
4089	NASDAQ	ITIC	Fri, Sep 24, 2010	32.59	33.38	30.19	33.38
4088	NASDAQ	ITIC	Thu, Sep 23, 2010	32.03	32.03	32.03	32.03
4087	NASDAQ	ITIC	Wed, Sep 22, 2010	32.29	32.49	31.44	31.88
4086	NASDAQ	ITIC	Tue, Sep 21, 2010	32.56	32.56	32.56	32.56
4085	NASDAQ	ITIC	Mon, Sep 20, 2010	32.19	32.19	31.99	32.00
4084	NASDAQ	ITIC	Fri, Sep 17, 2010	31.12	32.16	31.12	32.16
4083	NASDAQ	ITIC	Thu, Sep 16, 2010	30.64	31.79	30.64	31.47
4082	NASDAQ	ITIC	Wed, Sep 15, 2010	29.43	30.80	29.43	30.80
4081	NASDAQ	ITIC	Tue, Sep 14, 2010	31.26	31.59	31.00	31.59
4080	NASDAQ	ITIC	Mon, Sep 13, 2010	30.90	31.20	30.90	31.20
4079	NASDAQ	ITIC	Fri, Sep 10, 2010	30.20	30.90	30.20	30.90
4078	NASDAQ	ITIC	Thu, Sep 9, 2010	28.19	29.50	28.19	29.50
4077	NASDAQ	ITIC	Tue, Sep 7, 2010	29.18	29.64	28.36	29.61
4076	NASDAQ	ITIC	Fri, Sep 3, 2010	29.25	30.25	27.81	30.25
4075	NASDAQ	ITIC	Thu, Sep 2, 2010	29.25	29.25	29.25	29.25
4074	NASDAQ	ITIC	Wed, Sep 1, 2010	29.14	29.75	29.14	29.75
4073	NASDAQ	ITIC	Tue, Aug 31, 2010	29.75	30.00	28.16	29.10
4072	NASDAQ	ITIC	Mon, Aug 30, 2010	28.20	29.51	28.20	29.51
4071	NASDAQ	ITIC	Fri, Aug 27, 2010	28.50	28.50	26.51	27.95
4070	NASDAQ	ITIC	Thu, Aug 26, 2010	27.22	28.41	26.53	28.41
4069	NASDAQ	ITIC	Wed, Aug 25, 2010	27.66	28.45	26.31	28.45
4068	NASDAQ	ITIC	Tue, Aug 24, 2010	31.00	31.00	29.03	29.03
4067	NASDAQ	ITIC	Fri, Aug 20, 2010	30.02	30.02	29.79	29.79
4066	NASDAQ	ITIC	Thu, Aug 19, 2010	30.84	30.84	28.00	28.27
4065	NASDAQ	ITIC	Wed, Aug 18, 2010	29.95	29.95	29.22	29.50
4064	NASDAQ	ITIC	Tue, Aug 17, 2010	30.45	30.45	30.45	30.45
4063	NASDAQ	ITIC	Mon, Aug 16, 2010	29.57	29.60	29.57	29.60
4062	NASDAQ	ITIC	Thu, Aug 12, 2010	29.10	29.19	29.10	29.19
4061	NASDAQ	ITIC	Wed, Aug 11, 2010	29.61	30.97	29.61	30.71
4060	NASDAQ	ITIC	Tue, Aug 10, 2010	29.50	31.53	29.50	31.53
4059	NASDAQ	ITIC	Mon, Aug 9, 2010	29.57	30.16	29.49	29.50
4058	NASDAQ	ITIC	Fri, Aug 6, 2010	30.01	30.01	29.10	29.42
4057	NASDAQ	ITIC	Thu, Aug 5, 2010	30.00	30.00	29.95	29.95
4056	NASDAQ	ITIC	Wed, Aug 4, 2010	30.00	30.00	29.50	29.85
4055	NASDAQ	ITIC	Tue, Aug 3, 2010	29.00	30.00	29.00	30.00
4054	NASDAQ	ITIC	Mon, Aug 2, 2010	30.00	30.00	30.00	30.00
4053	NASDAQ	ITIC	Fri, Jul 30, 2010	29.61	30.50	26.90	28.50
4052	NASDAQ	ITIC	Thu, Jul 29, 2010	29.27	30.00	29.27	30.00
4051	NASDAQ	ITIC	Wed, Jul 28, 2010	30.27	31.55	29.80	30.22
4050	NASDAQ	ITIC	Tue, Jul 27, 2010	29.89	30.50	29.70	30.50
4049	NASDAQ	ITIC	Mon, Jul 26, 2010	29.28	29.28	29.25	29.25
4048	NASDAQ	ITIC	Fri, Jul 23, 2010	29.26	30.24	29.26	30.24
4047	NASDAQ	ITIC	Thu, Jul 22, 2010	29.40	30.20	29.40	30.20
4046	NASDAQ	ITIC	Wed, Jul 21, 2010	29.50	29.50	29.50	29.50
4045	NASDAQ	ITIC	Tue, Jul 20, 2010	29.11	29.31	29.11	29.31
4044	NASDAQ	ITIC	Mon, Jul 19, 2010	29.02	29.63	28.97	29.63
4043	NASDAQ	ITIC	Fri, Jul 16, 2010	31.96	31.96	29.44	29.61
4042	NASDAQ	ITIC	Thu, Jul 15, 2010	30.54	31.86	30.00	31.86
4041	NASDAQ	ITIC	Wed, Jul 14, 2010	30.03	30.43	30.03	30.43
4040	NASDAQ	ITIC	Tue, Jul 13, 2010	31.00	32.37	31.00	31.00
4039	NASDAQ	ITIC	Mon, Jul 12, 2010	30.53	30.53	29.75	29.79
4038	NASDAQ	ITIC	Fri, Jul 9, 2010	29.54	29.54	29.54	29.54
4037	NASDAQ	ITIC	Thu, Jul 8, 2010	30.00	30.00	28.85	29.64
4036	NASDAQ	ITIC	Wed, Jul 7, 2010	32.45	32.45	29.80	29.95
4035	NASDAQ	ITIC	Tue, Jul 6, 2010	31.25	31.25	31.25	31.25
4034	NASDAQ	ITIC	Fri, Jul 2, 2010	31.50	31.75	31.24	31.75
4033	NASDAQ	ITIC	Thu, Jul 1, 2010	31.50	31.50	31.50	31.50
4032	NASDAQ	ITIC	Wed, Jun 30, 2010	31.89	31.89	31.69	31.70
4031	NASDAQ	ITIC	Fri, Jun 25, 2010	32.70	33.00	32.38	33.00
4030	NASDAQ	ITIC	Thu, Jun 24, 2010	31.04	32.87	31.04	32.08
4029	NASDAQ	ITIC	Wed, Jun 23, 2010	32.89	32.89	31.10	32.05
4028	NASDAQ	ITIC	Tue, Jun 22, 2010	32.25	32.99	32.25	32.25
4027	NASDAQ	ITIC	Wed, Jun 16, 2010	33.00	33.00	32.48	32.52
4026	NASDAQ	ITIC	Tue, Jun 15, 2010	32.88	32.97	31.65	32.06
4025	NASDAQ	ITIC	Mon, Jun 14, 2010	32.88	32.96	31.54	31.54
4024	NASDAQ	ITIC	Fri, Jun 11, 2010	32.97	32.97	31.42	31.99
4023	NASDAQ	ITIC	Thu, Jun 10, 2010	31.88	31.88	31.72	31.73
4022	NASDAQ	ITIC	Tue, Jun 8, 2010	33.00	33.55	31.61	32.95
4021	NASDAQ	ITIC	Fri, Jun 4, 2010	34.35	34.35	32.78	33.69
4020	NASDAQ	ITIC	Thu, Jun 3, 2010	31.55	31.55	31.25	31.25
4019	NASDAQ	ITIC	Fri, May 28, 2010	31.35	34.36	31.35	34.36
4018	NASDAQ	ITIC	Thu, May 27, 2010	32.10	32.10	32.10	32.10
4017	NASDAQ	ITIC	Tue, May 25, 2010	32.56	32.56	31.25	32.10
4016	NASDAQ	ITIC	Mon, May 24, 2010	31.91	32.10	31.89	32.10
4015	NASDAQ	ITIC	Fri, May 21, 2010	31.70	31.70	31.70	31.70
4014	NASDAQ	ITIC	Thu, May 20, 2010	32.90	33.00	32.00	33.00
4013	NASDAQ	ITIC	Wed, May 19, 2010	32.89	32.89	32.89	32.89
4012	NASDAQ	ITIC	Tue, May 18, 2010	33.06	33.35	33.06	33.31
4011	NASDAQ	ITIC	Mon, May 17, 2010	32.81	33.07	32.81	33.07
4010	NASDAQ	ITIC	Fri, May 14, 2010	34.67	35.53	32.81	33.76
4009	NASDAQ	ITIC	Thu, May 13, 2010	32.80	32.85	32.80	32.85
4008	NASDAQ	ITIC	Wed, May 12, 2010	32.83	32.83	32.76	32.76
4007	NASDAQ	ITIC	Tue, May 11, 2010	33.03	33.03	33.00	33.00
4006	NASDAQ	ITIC	Mon, May 10, 2010	33.53	33.53	33.25	33.25
4005	NASDAQ	ITIC	Fri, May 7, 2010	34.23	34.23	32.81	32.98
4004	NASDAQ	ITIC	Thu, May 6, 2010	32.76	34.19	32.50	34.19
4003	NASDAQ	ITIC	Wed, May 5, 2010	33.04	33.04	33.04	33.04
4002	NASDAQ	ITIC	Tue, May 4, 2010	33.51	33.73	33.50	33.60
4001	NASDAQ	ITIC	Mon, May 3, 2010	33.28	35.87	33.00	33.61
4000	NASDAQ	ITIC	Fri, Apr 30, 2010	32.92	32.97	32.78	32.89
3999	NASDAQ	ITIC	Thu, Apr 29, 2010	34.01	34.01	33.50	33.50
3998	NASDAQ	ITIC	Wed, Apr 28, 2010	33.45	33.45	33.28	33.28
3997	NASDAQ	ITIC	Tue, Apr 27, 2010	33.53	33.95	33.53	33.95
3996	NASDAQ	ITIC	Mon, Apr 26, 2010	35.06	35.17	35.06	35.17
3995	NASDAQ	ITIC	Fri, Apr 23, 2010	35.87	35.87	33.55	34.79
3994	NASDAQ	ITIC	Wed, Apr 21, 2010	34.08	35.30	34.08	35.04
3993	NASDAQ	ITIC	Tue, Apr 20, 2010	34.20	34.90	34.20	34.90
3992	NASDAQ	ITIC	Mon, Apr 19, 2010	33.90	34.98	33.90	34.98
3991	NASDAQ	ITIC	Fri, Apr 16, 2010	36.47	36.50	34.30	34.30
3990	NASDAQ	ITIC	Thu, Apr 15, 2010	33.50	34.40	33.14	34.40
3989	NASDAQ	ITIC	Wed, Apr 14, 2010	33.49	34.81	33.49	33.51
3988	NASDAQ	ITIC	Tue, Apr 13, 2010	32.89	33.49	32.89	33.49
3987	NASDAQ	ITIC	Mon, Apr 12, 2010	32.78	33.25	32.65	33.25
3986	NASDAQ	ITIC	Fri, Apr 9, 2010	32.53	33.45	32.53	33.45
3985	NASDAQ	ITIC	Thu, Apr 8, 2010	33.95	33.95	32.60	33.08
3984	NASDAQ	ITIC	Wed, Apr 7, 2010	33.65	34.04	33.65	33.97
3983	NASDAQ	ITIC	Tue, Apr 6, 2010	34.15	34.15	33.65	33.67
3982	NASDAQ	ITIC	Mon, Apr 5, 2010	34.01	34.01	34.01	34.01
3981	NASDAQ	ITIC	Thu, Apr 1, 2010	33.67	34.20	33.67	33.68
3980	NASDAQ	ITIC	Wed, Mar 31, 2010	33.80	34.25	33.50	33.99
3979	NASDAQ	ITIC	Tue, Mar 30, 2010	36.94	36.94	34.95	35.60
3978	NASDAQ	ITIC	Mon, Mar 29, 2010	35.46	35.49	33.36	33.36
3977	NASDAQ	ITIC	Fri, Mar 26, 2010	34.09	34.09	34.09	34.09
3976	NASDAQ	ITIC	Thu, Mar 25, 2010	35.65	35.65	34.10	34.10
3975	NASDAQ	ITIC	Wed, Mar 24, 2010	36.10	36.64	36.00	36.38
3974	NASDAQ	ITIC	Tue, Mar 23, 2010	35.51	37.67	35.50	35.65
3973	NASDAQ	ITIC	Mon, Mar 22, 2010	35.52	37.54	35.52	37.54
3972	NASDAQ	ITIC	Fri, Mar 19, 2010	36.50	36.50	34.53	36.00
3971	NASDAQ	ITIC	Thu, Mar 18, 2010	35.54	35.54	35.54	35.54
3970	NASDAQ	ITIC	Wed, Mar 17, 2010	36.57	36.57	36.57	36.57
3969	NASDAQ	ITIC	Tue, Mar 16, 2010	35.15	36.57	35.15	36.22
3968	NASDAQ	ITIC	Mon, Mar 15, 2010	34.51	34.76	34.51	34.76
3967	NASDAQ	ITIC	Fri, Mar 12, 2010	34.99	35.00	34.42	35.00
3966	NASDAQ	ITIC	Thu, Mar 11, 2010	34.56	35.00	34.56	35.00
3965	NASDAQ	ITIC	Wed, Mar 10, 2010	34.99	35.24	34.30	34.50
3964	NASDAQ	ITIC	Tue, Mar 9, 2010	33.55	35.00	33.55	34.60
3963	NASDAQ	ITIC	Mon, Mar 8, 2010	34.21	34.92	34.18	34.62
3962	NASDAQ	ITIC	Fri, Mar 5, 2010	34.00	35.00	33.99	34.14
3961	NASDAQ	ITIC	Thu, Mar 4, 2010	33.80	35.18	33.22	34.66
3960	NASDAQ	ITIC	Wed, Mar 3, 2010	34.20	34.23	33.30	34.17
3959	NASDAQ	ITIC	Tue, Mar 2, 2010	34.50	34.50	33.28	34.50
3958	NASDAQ	ITIC	Mon, Mar 1, 2010	34.46	34.50	34.46	34.50
3957	NASDAQ	ITIC	Fri, Feb 26, 2010	34.39	35.06	34.30	34.52
3956	NASDAQ	ITIC	Thu, Feb 25, 2010	34.20	34.20	34.20	34.20
3955	NASDAQ	ITIC	Wed, Feb 24, 2010	34.30	34.30	33.84	33.84
3954	NASDAQ	ITIC	Tue, Feb 23, 2010	34.49	34.69	33.70	34.11
3953	NASDAQ	ITIC	Mon, Feb 22, 2010	34.36	35.04	34.25	35.04
3952	NASDAQ	ITIC	Fri, Feb 19, 2010	34.21	35.09	34.19	34.69
3951	NASDAQ	ITIC	Thu, Feb 18, 2010	34.10	35.40	33.52	35.40
3950	NASDAQ	ITIC	Wed, Feb 17, 2010	34.21	34.90	34.20	34.90
3949	NASDAQ	ITIC	Tue, Feb 16, 2010	34.20	35.15	34.20	35.10
3948	NASDAQ	ITIC	Fri, Feb 12, 2010	34.38	35.41	34.38	35.41
3947	NASDAQ	ITIC	Thu, Feb 11, 2010	34.45	35.28	34.39	35.07
3946	NASDAQ	ITIC	Wed, Feb 10, 2010	35.15	35.15	35.15	35.15
3945	NASDAQ	ITIC	Tue, Feb 9, 2010	33.78	34.91	33.78	34.55
3944	NASDAQ	ITIC	Mon, Feb 8, 2010	33.77	34.41	33.77	34.41
3943	NASDAQ	ITIC	Fri, Feb 5, 2010	33.59	34.18	33.57	34.18
3942	NASDAQ	ITIC	Thu, Feb 4, 2010	34.49	34.49	34.49	34.49
3941	NASDAQ	ITIC	Wed, Feb 3, 2010	34.70	34.70	34.31	34.31
3940	NASDAQ	ITIC	Tue, Feb 2, 2010	34.24	35.68	34.24	35.20
3939	NASDAQ	ITIC	Mon, Feb 1, 2010	34.05	34.40	33.41	34.11
3938	NASDAQ	ITIC	Fri, Jan 29, 2010	34.20	35.10	34.07	34.41
3937	NASDAQ	ITIC	Thu, Jan 28, 2010	34.70	35.01	34.41	35.01
3936	NASDAQ	ITIC	Wed, Jan 27, 2010	34.43	34.63	33.74	34.20
3935	NASDAQ	ITIC	Tue, Jan 26, 2010	33.82	34.70	33.70	34.45
3934	NASDAQ	ITIC	Mon, Jan 25, 2010	33.52	34.53	33.52	34.21
3933	NASDAQ	ITIC	Fri, Jan 22, 2010	33.50	34.46	33.50	34.19
3932	NASDAQ	ITIC	Thu, Jan 21, 2010	33.64	34.33	33.45	33.51
3931	NASDAQ	ITIC	Wed, Jan 20, 2010	34.41	34.41	33.42	33.66
3930	NASDAQ	ITIC	Tue, Jan 19, 2010	33.27	33.89	33.27	33.60
3929	NASDAQ	ITIC	Fri, Jan 15, 2010	33.68	34.30	33.46	33.46
3928	NASDAQ	ITIC	Thu, Jan 14, 2010	33.20	33.92	32.60	33.51
3927	NASDAQ	ITIC	Wed, Jan 13, 2010	32.35	34.20	32.35	33.43
3926	NASDAQ	ITIC	Tue, Jan 12, 2010	32.19	33.56	32.19	33.00
3925	NASDAQ	ITIC	Mon, Jan 11, 2010	31.63	32.91	31.63	32.91
3924	NASDAQ	ITIC	Fri, Jan 8, 2010	32.10	32.30	32.10	32.30
3923	NASDAQ	ITIC	Thu, Jan 7, 2010	32.44	33.30	32.00	32.00
3922	NASDAQ	ITIC	Wed, Jan 6, 2010	32.74	33.72	32.52	32.52
3921	NASDAQ	ITIC	Tue, Jan 5, 2010	33.10	33.90	32.40	33.07
3920	NASDAQ	ITIC	Mon, Jan 4, 2010	31.00	34.99	31.00	34.17
3919	NASDAQ	ITIC	Thu, Dec 31, 2009	30.90	31.40	30.90	30.90
3918	NASDAQ	ITIC	Wed, Dec 30, 2009	31.16	31.81	31.16	31.40
3917	NASDAQ	ITIC	Tue, Dec 29, 2009	31.06	32.25	31.01	31.46
3916	NASDAQ	ITIC	Mon, Dec 28, 2009	31.14	31.70	31.14	31.40
3915	NASDAQ	ITIC	Thu, Dec 24, 2009	31.05	31.28	30.91	30.91
3914	NASDAQ	ITIC	Wed, Dec 23, 2009	30.91	31.73	30.91	31.00
3913	NASDAQ	ITIC	Tue, Dec 22, 2009	32.37	32.37	30.88	30.88
3912	NASDAQ	ITIC	Mon, Dec 21, 2009	31.00	32.40	30.71	31.36
3911	NASDAQ	ITIC	Fri, Dec 18, 2009	30.64	31.92	30.64	31.00
3910	NASDAQ	ITIC	Thu, Dec 17, 2009	30.02	31.89	30.02	31.00
3909	NASDAQ	ITIC	Wed, Dec 16, 2009	30.45	31.19	30.45	31.00
3908	NASDAQ	ITIC	Tue, Dec 15, 2009	29.57	31.30	29.57	31.30
3907	NASDAQ	ITIC	Mon, Dec 14, 2009	30.66	30.88	30.66	30.88
3906	NASDAQ	ITIC	Wed, Dec 9, 2009	29.73	31.46	29.73	30.64
3905	NASDAQ	ITIC	Mon, Dec 7, 2009	30.30	30.39	29.50	29.69
3904	NASDAQ	ITIC	Fri, Dec 4, 2009	28.30	30.00	28.30	29.50
3903	NASDAQ	ITIC	Mon, Nov 30, 2009	30.00	30.01	29.50	29.50
3902	NASDAQ	ITIC	Wed, Nov 25, 2009	30.96	30.96	30.32	30.32
3901	NASDAQ	ITIC	Tue, Nov 24, 2009	30.00	31.44	29.00	31.44
3900	NASDAQ	ITIC	Fri, Nov 20, 2009	30.60	30.60	30.60	30.60
3899	NASDAQ	ITIC	Thu, Nov 19, 2009	30.50	30.50	30.28	30.50
3898	NASDAQ	ITIC	Wed, Nov 18, 2009	30.60	30.76	30.60	30.60
3897	NASDAQ	ITIC	Tue, Nov 17, 2009	30.60	30.60	30.60	30.60
3896	NASDAQ	ITIC	Mon, Nov 16, 2009	30.30	30.30	30.30	30.30
3895	NASDAQ	ITIC	Fri, Nov 13, 2009	30.84	30.90	29.68	30.26
3894	NASDAQ	ITIC	Thu, Nov 12, 2009	30.75	30.75	30.75	30.75
3893	NASDAQ	ITIC	Wed, Nov 11, 2009	30.54	30.65	30.52	30.65
3892	NASDAQ	ITIC	Tue, Nov 10, 2009	30.21	30.25	30.21	30.25
3891	NASDAQ	ITIC	Mon, Nov 9, 2009	29.57	30.20	29.57	30.20
3890	NASDAQ	ITIC	Fri, Nov 6, 2009	29.56	29.76	29.56	29.76
3889	NASDAQ	ITIC	Wed, Nov 4, 2009	31.35	31.35	30.29	30.29
3888	NASDAQ	ITIC	Tue, Nov 3, 2009	31.79	31.79	30.02	30.19
3887	NASDAQ	ITIC	Mon, Nov 2, 2009	30.54	31.90	30.54	31.90
3886	NASDAQ	ITIC	Fri, Oct 30, 2009	32.21	32.21	32.21	32.21
3885	NASDAQ	ITIC	Thu, Oct 29, 2009	32.00	32.00	30.75	31.10
3884	NASDAQ	ITIC	Wed, Oct 28, 2009	30.75	32.00	30.31	32.00
3883	NASDAQ	ITIC	Tue, Oct 27, 2009	31.82	31.97	31.82	31.97
3882	NASDAQ	ITIC	Mon, Oct 26, 2009	30.76	30.76	30.76	30.76
3881	NASDAQ	ITIC	Thu, Oct 22, 2009	30.36	31.46	30.36	31.46
3880	NASDAQ	ITIC	Wed, Oct 21, 2009	32.33	32.33	32.33	32.33
3879	NASDAQ	ITIC	Tue, Oct 20, 2009	30.17	30.42	30.17	30.33
3878	NASDAQ	ITIC	Mon, Oct 19, 2009	32.34	32.34	32.10	32.14
3877	NASDAQ	ITIC	Fri, Oct 16, 2009	32.75	32.75	31.12	32.25
3876	NASDAQ	ITIC	Thu, Oct 15, 2009	32.95	32.95	32.95	32.95
3875	NASDAQ	ITIC	Wed, Oct 14, 2009	32.06	32.92	32.04	32.66
3874	NASDAQ	ITIC	Tue, Oct 13, 2009	32.45	32.45	32.45	32.45
3873	NASDAQ	ITIC	Mon, Oct 12, 2009	32.89	32.96	32.16	32.96
3872	NASDAQ	ITIC	Thu, Oct 8, 2009	32.54	32.61	31.79	31.79
3871	NASDAQ	ITIC	Wed, Oct 7, 2009	32.35	33.00	32.35	32.98
3870	NASDAQ	ITIC	Tue, Oct 6, 2009	32.00	32.58	32.00	32.58
3869	NASDAQ	ITIC	Mon, Oct 5, 2009	32.75	32.75	32.75	32.75
3868	NASDAQ	ITIC	Fri, Oct 2, 2009	31.96	31.96	31.96	31.96
3867	NASDAQ	ITIC	Thu, Oct 1, 2009	30.30	32.00	30.30	32.00
3866	NASDAQ	ITIC	Wed, Sep 30, 2009	32.75	32.75	32.75	32.75
3865	NASDAQ	ITIC	Tue, Sep 29, 2009	31.30	32.75	31.30	32.75
3864	NASDAQ	ITIC	Mon, Sep 28, 2009	32.67	32.75	31.21	32.75
3863	NASDAQ	ITIC	Fri, Sep 25, 2009	32.40	32.75	32.03	32.75
3862	NASDAQ	ITIC	Thu, Sep 24, 2009	32.71	32.72	32.63	32.67
3861	NASDAQ	ITIC	Wed, Sep 23, 2009	31.71	32.25	31.68	32.25
3860	NASDAQ	ITIC	Tue, Sep 22, 2009	31.68	31.68	30.71	31.31
3859	NASDAQ	ITIC	Mon, Sep 21, 2009	30.00	31.61	30.00	31.45
3858	NASDAQ	ITIC	Fri, Sep 18, 2009	31.27	32.75	30.00	30.00
3857	NASDAQ	ITIC	Thu, Sep 17, 2009	31.50	32.88	31.50	32.88
3856	NASDAQ	ITIC	Wed, Sep 16, 2009	31.00	31.00	31.00	31.00
3855	NASDAQ	ITIC	Tue, Sep 15, 2009	31.06	31.06	31.06	31.06
3854	NASDAQ	ITIC	Mon, Sep 14, 2009	29.77	30.17	29.77	30.17
3853	NASDAQ	ITIC	Fri, Sep 11, 2009	31.23	31.55	28.50	28.70
3852	NASDAQ	ITIC	Wed, Sep 9, 2009	32.85	32.85	31.55	31.60
3851	NASDAQ	ITIC	Fri, Sep 4, 2009	31.05	32.03	31.05	32.03
3850	NASDAQ	ITIC	Thu, Sep 3, 2009	31.24	31.97	30.93	30.93
3849	NASDAQ	ITIC	Wed, Sep 2, 2009	31.63	31.63	31.27	31.27
3848	NASDAQ	ITIC	Tue, Sep 1, 2009	31.18	31.18	31.18	31.18
3847	NASDAQ	ITIC	Mon, Aug 31, 2009	33.14	33.14	33.14	33.14
3846	NASDAQ	ITIC	Fri, Aug 28, 2009	32.00	32.20	31.13	31.13
3845	NASDAQ	ITIC	Thu, Aug 27, 2009	32.00	35.86	31.85	33.79
3844	NASDAQ	ITIC	Wed, Aug 26, 2009	32.00	32.00	32.00	32.00
3843	NASDAQ	ITIC	Mon, Aug 24, 2009	32.00	32.00	32.00	32.00
3842	NASDAQ	ITIC	Thu, Aug 20, 2009	32.00	32.03	32.00	32.00
3841	NASDAQ	ITIC	Wed, Aug 19, 2009	33.55	33.55	32.06	33.04
3840	NASDAQ	ITIC	Tue, Aug 18, 2009	31.45	32.98	31.45	32.91
3839	NASDAQ	ITIC	Mon, Aug 17, 2009	31.77	32.11	31.77	32.00
3838	NASDAQ	ITIC	Fri, Aug 14, 2009	32.83	32.83	31.21	31.45
3837	NASDAQ	ITIC	Wed, Aug 12, 2009	31.05	32.89	31.05	32.00
3836	NASDAQ	ITIC	Tue, Aug 11, 2009	30.99	31.00	30.57	31.00
3835	NASDAQ	ITIC	Mon, Aug 10, 2009	33.00	33.00	33.00	33.00
3834	NASDAQ	ITIC	Fri, Aug 7, 2009	33.08	33.75	33.08	33.75
3833	NASDAQ	ITIC	Thu, Aug 6, 2009	34.06	34.06	34.06	34.06
3832	NASDAQ	ITIC	Wed, Aug 5, 2009	32.38	33.94	32.38	33.94
3831	NASDAQ	ITIC	Tue, Aug 4, 2009	31.97	32.46	31.50	32.46
3830	NASDAQ	ITIC	Mon, Aug 3, 2009	32.00	32.00	30.93	30.93
3829	NASDAQ	ITIC	Fri, Jul 31, 2009	31.95	31.95	30.50	30.50
3828	NASDAQ	ITIC	Thu, Jul 30, 2009	30.51	31.62	30.06	31.62
3827	NASDAQ	ITIC	Wed, Jul 29, 2009	29.95	31.50	29.95	31.49
3826	NASDAQ	ITIC	Tue, Jul 28, 2009	26.95	26.95	26.95	29.96
3825	NASDAQ	ITIC	Mon, Jul 27, 2009	27.50	27.54	26.37	26.69
3824	NASDAQ	ITIC	Fri, Jul 24, 2009	27.19	27.19	27.19	27.19
3823	NASDAQ	ITIC	Thu, Jul 23, 2009	29.21	29.21	28.12	28.12
3822	NASDAQ	ITIC	Wed, Jul 22, 2009	26.57	28.61	26.57	28.03
3821	NASDAQ	ITIC	Tue, Jul 21, 2009	27.16	29.42	26.74	27.50
3820	NASDAQ	ITIC	Mon, Jul 20, 2009	27.91	27.94	27.91	27.94
3819	NASDAQ	ITIC	Fri, Jul 17, 2009	26.45	28.04	26.45	28.04
3818	NASDAQ	ITIC	Thu, Jul 16, 2009	25.75	27.56	25.75	26.12
3817	NASDAQ	ITIC	Wed, Jul 15, 2009	27.56	29.66	27.56	27.81
3816	NASDAQ	ITIC	Mon, Jul 13, 2009	25.67	27.63	25.67	27.63
3815	NASDAQ	ITIC	Fri, Jul 10, 2009	28.50	28.50	25.82	26.62
3814	NASDAQ	ITIC	Thu, Jul 9, 2009	28.48	29.65	25.74	28.99
3813	NASDAQ	ITIC	Wed, Jul 8, 2009	28.34	28.48	25.59	25.59
3812	NASDAQ	ITIC	Tue, Jul 7, 2009	27.17	30.99	27.17	28.34
3811	NASDAQ	ITIC	Mon, Jul 6, 2009	25.40	33.90	25.40	28.53
3810	NASDAQ	ITIC	Thu, Jul 2, 2009	27.00	27.00	27.00	27.00
3809	NASDAQ	ITIC	Wed, Jul 1, 2009	26.50	27.38	26.50	27.35
3808	NASDAQ	ITIC	Tue, Jun 30, 2009	26.50	26.91	26.00	26.89
3807	NASDAQ	ITIC	Mon, Jun 29, 2009	27.03	28.00	27.00	27.63
3806	NASDAQ	ITIC	Fri, Jun 26, 2009	30.83	30.83	23.93	23.93
3805	NASDAQ	ITIC	Thu, Jun 25, 2009	30.65	31.41	28.40	30.03
3804	NASDAQ	ITIC	Wed, Jun 24, 2009	32.00	33.50	30.30	30.37
3803	NASDAQ	ITIC	Tue, Jun 23, 2009	33.99	33.99	33.00	33.00
3802	NASDAQ	ITIC	Thu, Jun 18, 2009	33.02	33.50	33.02	33.02
3801	NASDAQ	ITIC	Wed, Jun 17, 2009	33.93	33.93	33.04	33.04
3800	NASDAQ	ITIC	Tue, Jun 16, 2009	33.89	34.00	33.04	33.87
3799	NASDAQ	ITIC	Fri, Jun 12, 2009	33.64	34.00	33.64	33.95
3798	NASDAQ	ITIC	Thu, Jun 11, 2009	33.98	34.00	33.98	34.00
3797	NASDAQ	ITIC	Wed, Jun 10, 2009	34.40	34.48	33.48	34.48
3796	NASDAQ	ITIC	Tue, Jun 9, 2009	33.50	34.50	31.55	34.50
3795	NASDAQ	ITIC	Mon, Jun 8, 2009	33.34	33.34	33.30	33.31
3794	NASDAQ	ITIC	Fri, Jun 5, 2009	33.33	33.33	33.32	33.32
3793	NASDAQ	ITIC	Thu, Jun 4, 2009	32.47	33.11	32.47	33.11
3792	NASDAQ	ITIC	Wed, Jun 3, 2009	31.02	33.49	31.00	31.50
3791	NASDAQ	ITIC	Tue, Jun 2, 2009	29.55	31.60	29.55	31.60
3790	NASDAQ	ITIC	Mon, Jun 1, 2009	30.50	31.00	30.50	30.50
3789	NASDAQ	ITIC	Fri, May 29, 2009	31.00	31.00	30.50	30.50
3788	NASDAQ	ITIC	Thu, May 28, 2009	31.95	33.64	30.00	30.45
3787	NASDAQ	ITIC	Wed, May 27, 2009	31.94	31.94	30.35	31.37
3786	NASDAQ	ITIC	Tue, May 26, 2009	31.82	32.98	29.96	30.00
3785	NASDAQ	ITIC	Fri, May 22, 2009	33.00	33.34	32.21	32.99
3784	NASDAQ	ITIC	Thu, May 21, 2009	31.91	33.97	31.28	32.84
3783	NASDAQ	ITIC	Wed, May 20, 2009	31.96	32.00	30.00	32.00
3782	NASDAQ	ITIC	Tue, May 19, 2009	29.50	32.82	29.50	32.00
3781	NASDAQ	ITIC	Mon, May 18, 2009	29.00	29.00	29.00	29.00
3780	NASDAQ	ITIC	Fri, May 15, 2009	28.99	28.99	28.99	28.99
3779	NASDAQ	ITIC	Thu, May 14, 2009	29.00	29.50	28.23	28.87
3778	NASDAQ	ITIC	Tue, May 12, 2009	28.50	31.38	28.50	30.43
3777	NASDAQ	ITIC	Mon, May 11, 2009	26.36	29.56	26.36	28.75
3776	NASDAQ	ITIC	Fri, May 8, 2009	25.10	28.50	25.10	28.50
3775	NASDAQ	ITIC	Thu, May 7, 2009	28.90	28.90	27.85	28.40
3774	NASDAQ	ITIC	Wed, May 6, 2009	28.50	29.21	28.00	29.11
3773	NASDAQ	ITIC	Tue, May 5, 2009	28.01	28.51	28.01	28.50
3772	NASDAQ	ITIC	Mon, May 4, 2009	29.22	29.40	29.22	29.22
3771	NASDAQ	ITIC	Fri, May 1, 2009	29.01	30.90	29.01	29.22
3770	NASDAQ	ITIC	Wed, Apr 29, 2009	31.63	31.63	29.00	29.66
3769	NASDAQ	ITIC	Tue, Apr 28, 2009	29.01	30.15	29.01	29.76
3768	NASDAQ	ITIC	Mon, Apr 27, 2009	28.00	29.25	28.00	28.64
3767	NASDAQ	ITIC	Fri, Apr 24, 2009	28.45	28.50	28.00	28.00
3766	NASDAQ	ITIC	Thu, Apr 23, 2009	28.38	28.50	26.07	27.99
3765	NASDAQ	ITIC	Wed, Apr 22, 2009	28.10	28.86	27.66	27.66
3764	NASDAQ	ITIC	Tue, Apr 21, 2009	28.10	28.10	26.61	26.64
3763	NASDAQ	ITIC	Mon, Apr 20, 2009	28.20	28.20	28.20	28.20
3762	NASDAQ	ITIC	Fri, Apr 17, 2009	27.12	28.75	26.50	28.72
3761	NASDAQ	ITIC	Thu, Apr 16, 2009	28.91	28.99	28.57	28.57
3760	NASDAQ	ITIC	Wed, Apr 15, 2009	28.98	28.98	27.48	27.56
3759	NASDAQ	ITIC	Tue, Apr 14, 2009	28.69	30.02	28.69	29.00
3758	NASDAQ	ITIC	Mon, Apr 13, 2009	30.73	30.73	30.43	30.43
3757	NASDAQ	ITIC	Thu, Apr 9, 2009	29.00	29.75	28.99	29.75
3756	NASDAQ	ITIC	Wed, Apr 8, 2009	29.00	29.00	28.01	28.95
3755	NASDAQ	ITIC	Tue, Apr 7, 2009	29.00	29.00	28.86	29.00
3754	NASDAQ	ITIC	Mon, Apr 6, 2009	28.95	28.97	28.49	28.92
3753	NASDAQ	ITIC	Fri, Apr 3, 2009	28.88	28.88	28.28	28.28
3752	NASDAQ	ITIC	Thu, Apr 2, 2009	28.94	28.99	26.86	28.99
3751	NASDAQ	ITIC	Wed, Apr 1, 2009	28.94	28.94	28.49	28.49
3750	NASDAQ	ITIC	Tue, Mar 31, 2009	29.00	29.00	26.36	28.99
3749	NASDAQ	ITIC	Mon, Mar 30, 2009	29.00	29.92	28.91	29.92
3748	NASDAQ	ITIC	Fri, Mar 27, 2009	28.25	29.29	28.25	28.57
3747	NASDAQ	ITIC	Thu, Mar 26, 2009	28.29	29.00	28.25	28.25
3746	NASDAQ	ITIC	Wed, Mar 25, 2009	29.95	30.00	28.25	29.00
3745	NASDAQ	ITIC	Tue, Mar 24, 2009	27.64	28.95	27.64	28.11
3744	NASDAQ	ITIC	Mon, Mar 23, 2009	26.24	29.48	26.24	27.02
3743	NASDAQ	ITIC	Fri, Mar 20, 2009	29.00	30.00	28.50	29.40
3742	NASDAQ	ITIC	Thu, Mar 19, 2009	26.00	29.00	26.00	27.50
3741	NASDAQ	ITIC	Wed, Mar 18, 2009	23.50	25.75	23.50	25.75
3740	NASDAQ	ITIC	Tue, Mar 17, 2009	23.00	23.00	23.00	23.00
3739	NASDAQ	ITIC	Mon, Mar 16, 2009	23.29	23.29	21.96	21.96
3738	NASDAQ	ITIC	Fri, Mar 13, 2009	18.97	20.00	18.70	20.00
3737	NASDAQ	ITIC	Thu, Mar 12, 2009	19.50	19.97	17.14	19.04
3736	NASDAQ	ITIC	Wed, Mar 11, 2009	20.00	20.75	20.00	20.75
3735	NASDAQ	ITIC	Tue, Mar 10, 2009	22.40	22.40	20.00	21.00
3734	NASDAQ	ITIC	Mon, Mar 9, 2009	21.17	22.35	21.17	22.15
3733	NASDAQ	ITIC	Fri, Mar 6, 2009	25.00	25.00	22.02	23.00
3732	NASDAQ	ITIC	Thu, Mar 5, 2009	24.00	25.74	23.00	23.27
3731	NASDAQ	ITIC	Wed, Mar 4, 2009	25.00	25.00	23.65	23.65
3730	NASDAQ	ITIC	Tue, Mar 3, 2009	27.02	27.97	25.00	25.00
3729	NASDAQ	ITIC	Mon, Mar 2, 2009	28.72	28.97	28.72	28.97
3728	NASDAQ	ITIC	Fri, Feb 27, 2009	29.50	29.50	25.90	27.97
3727	NASDAQ	ITIC	Thu, Feb 26, 2009	32.50	32.50	28.58	28.58
3726	NASDAQ	ITIC	Wed, Feb 25, 2009	30.54	31.50	30.54	30.61
3725	NASDAQ	ITIC	Tue, Feb 24, 2009	30.12	30.69	30.12	30.69
3724	NASDAQ	ITIC	Mon, Feb 23, 2009	32.50	32.50	30.01	30.05
3723	NASDAQ	ITIC	Fri, Feb 20, 2009	34.50	34.50	32.95	34.50
3722	NASDAQ	ITIC	Thu, Feb 19, 2009	31.04	31.04	31.04	31.04
3721	NASDAQ	ITIC	Wed, Feb 18, 2009	30.65	30.65	30.65	30.65
3720	NASDAQ	ITIC	Tue, Feb 17, 2009	34.03	34.65	33.00	34.30
3719	NASDAQ	ITIC	Fri, Feb 13, 2009	35.00	35.63	35.00	35.50
3718	NASDAQ	ITIC	Wed, Feb 11, 2009	36.03	36.03	34.92	34.96
3717	NASDAQ	ITIC	Tue, Feb 10, 2009	37.50	37.50	34.01	34.01
3716	NASDAQ	ITIC	Mon, Feb 9, 2009	37.00	37.00	37.00	37.00
3715	NASDAQ	ITIC	Fri, Feb 6, 2009	36.97	37.00	36.97	37.00
3714	NASDAQ	ITIC	Thu, Feb 5, 2009	36.96	36.96	36.96	36.96
3713	NASDAQ	ITIC	Wed, Feb 4, 2009	34.92	35.00	34.92	34.95
3712	NASDAQ	ITIC	Tue, Feb 3, 2009	34.34	34.50	33.99	33.99
3711	NASDAQ	ITIC	Mon, Feb 2, 2009	33.95	35.00	33.95	33.95
3710	NASDAQ	ITIC	Fri, Jan 30, 2009	35.00	35.00	34.00	34.00
3709	NASDAQ	ITIC	Thu, Jan 29, 2009	33.39	34.75	32.10	34.00
3708	NASDAQ	ITIC	Wed, Jan 28, 2009	33.99	33.99	33.99	33.99
3707	NASDAQ	ITIC	Fri, Jan 23, 2009	31.73	31.87	31.73	31.87
3706	NASDAQ	ITIC	Thu, Jan 22, 2009	34.82	34.97	30.68	30.68
3705	NASDAQ	ITIC	Wed, Jan 21, 2009	35.84	35.84	34.95	34.95
3704	NASDAQ	ITIC	Tue, Jan 20, 2009	32.00	32.00	32.00	32.00
3703	NASDAQ	ITIC	Fri, Jan 16, 2009	32.25	32.25	32.25	32.25
3702	NASDAQ	ITIC	Thu, Jan 15, 2009	31.55	31.55	31.55	31.55
3701	NASDAQ	ITIC	Wed, Jan 14, 2009	33.13	33.13	32.01	32.92
3700	NASDAQ	ITIC	Tue, Jan 13, 2009	33.13	33.13	33.13	33.13
3699	NASDAQ	ITIC	Mon, Jan 12, 2009	35.00	35.00	34.70	34.70
3698	NASDAQ	ITIC	Fri, Jan 9, 2009	34.41	34.41	34.40	34.40
3697	NASDAQ	ITIC	Thu, Jan 8, 2009	34.42	35.22	33.50	34.25
3696	NASDAQ	ITIC	Wed, Jan 7, 2009	36.00	36.97	34.01	36.20
3695	NASDAQ	ITIC	Tue, Jan 6, 2009	38.41	38.50	36.00	37.90
3694	NASDAQ	ITIC	Mon, Jan 5, 2009	38.74	39.00	37.71	37.71
3693	NASDAQ	ITIC	Fri, Jan 2, 2009	37.98	38.65	37.00	38.65
3692	NASDAQ	ITIC	Wed, Dec 31, 2008	37.45	37.45	37.35	37.35
3691	NASDAQ	ITIC	Tue, Dec 30, 2008	34.70	34.70	34.70	34.70
3690	NASDAQ	ITIC	Mon, Dec 29, 2008	34.77	36.00	34.77	36.00
3689	NASDAQ	ITIC	Fri, Dec 26, 2008	35.71	36.00	35.10	36.00
3688	NASDAQ	ITIC	Wed, Dec 24, 2008	33.01	33.01	33.01	33.01
3687	NASDAQ	ITIC	Tue, Dec 23, 2008	30.20	35.00	30.20	34.30
3686	NASDAQ	ITIC	Mon, Dec 22, 2008	32.65	35.00	32.65	35.00
3685	NASDAQ	ITIC	Fri, Dec 19, 2008	33.44	34.50	33.44	34.50
3684	NASDAQ	ITIC	Thu, Dec 18, 2008	31.02	33.95	31.02	33.91
3683	NASDAQ	ITIC	Wed, Dec 17, 2008	31.22	33.56	30.01	32.20
3682	NASDAQ	ITIC	Tue, Dec 16, 2008	32.58	34.00	28.35	33.48
3681	NASDAQ	ITIC	Mon, Dec 15, 2008	35.98	35.98	32.20	32.20
3680	NASDAQ	ITIC	Fri, Dec 12, 2008	32.20	32.20	32.20	32.20
3679	NASDAQ	ITIC	Thu, Dec 11, 2008	32.20	32.20	32.20	32.20
3678	NASDAQ	ITIC	Wed, Dec 10, 2008	32.05	32.05	32.00	32.00
3677	NASDAQ	ITIC	Tue, Dec 9, 2008	35.01	35.77	33.00	33.00
3676	NASDAQ	ITIC	Mon, Dec 8, 2008	30.88	33.00	30.75	33.00
3675	NASDAQ	ITIC	Fri, Dec 5, 2008	31.36	32.00	30.47	31.44
3674	NASDAQ	ITIC	Thu, Dec 4, 2008	34.50	34.50	33.00	33.00
3673	NASDAQ	ITIC	Wed, Dec 3, 2008	31.21	34.97	31.21	33.20
3672	NASDAQ	ITIC	Tue, Dec 2, 2008	33.00	34.97	33.00	34.97
3671	NASDAQ	ITIC	Mon, Dec 1, 2008	32.22	32.25	31.00	31.07
3670	NASDAQ	ITIC	Wed, Nov 26, 2008	31.02	33.85	30.85	31.00
3669	NASDAQ	ITIC	Tue, Nov 25, 2008	32.50	32.50	31.55	31.55
3668	NASDAQ	ITIC	Mon, Nov 24, 2008	33.50	34.00	32.35	32.35
3667	NASDAQ	ITIC	Fri, Nov 21, 2008	35.00	35.00	30.00	30.00
3666	NASDAQ	ITIC	Thu, Nov 20, 2008	33.00	35.04	33.00	35.04
3665	NASDAQ	ITIC	Wed, Nov 19, 2008	37.01	37.99	36.79	37.99
3664	NASDAQ	ITIC	Tue, Nov 18, 2008	38.64	38.75	37.35	38.00
3663	NASDAQ	ITIC	Mon, Nov 17, 2008	38.99	38.99	38.99	38.99
3662	NASDAQ	ITIC	Fri, Nov 14, 2008	39.00	39.00	39.00	39.00
3661	NASDAQ	ITIC	Thu, Nov 13, 2008	37.99	39.02	37.99	39.00
3660	NASDAQ	ITIC	Wed, Nov 12, 2008	39.49	39.49	34.07	39.01
3659	NASDAQ	ITIC	Tue, Nov 11, 2008	37.00	39.50	36.05	39.49
3658	NASDAQ	ITIC	Mon, Nov 10, 2008	39.50	39.50	39.50	39.50
3657	NASDAQ	ITIC	Fri, Nov 7, 2008	38.00	38.01	36.04	36.04
3656	NASDAQ	ITIC	Thu, Nov 6, 2008	37.94	37.95	37.94	37.95
3655	NASDAQ	ITIC	Wed, Nov 5, 2008	37.00	37.00	37.00	37.00
3654	NASDAQ	ITIC	Tue, Nov 4, 2008	33.71	37.00	33.71	37.00
3653	NASDAQ	ITIC	Mon, Nov 3, 2008	37.95	38.00	37.95	38.00
3652	NASDAQ	ITIC	Fri, Oct 31, 2008	34.67	37.96	34.67	37.96
3651	NASDAQ	ITIC	Thu, Oct 30, 2008	34.03	34.03	33.20	33.80
3650	NASDAQ	ITIC	Tue, Oct 28, 2008	38.00	38.00	37.50	38.00
3649	NASDAQ	ITIC	Mon, Oct 27, 2008	35.46	38.12	35.40	37.95
3648	NASDAQ	ITIC	Fri, Oct 24, 2008	32.01	32.99	32.00	32.99
3647	NASDAQ	ITIC	Thu, Oct 23, 2008	34.14	34.14	32.00	32.00
3646	NASDAQ	ITIC	Wed, Oct 22, 2008	33.05	33.31	33.01	33.01
3645	NASDAQ	ITIC	Tue, Oct 21, 2008	35.96	35.96	35.96	35.96
3644	NASDAQ	ITIC	Mon, Oct 20, 2008	33.50	33.90	33.50	33.90
3643	NASDAQ	ITIC	Fri, Oct 17, 2008	32.79	33.98	32.41	33.88
3642	NASDAQ	ITIC	Thu, Oct 16, 2008	32.78	32.78	32.00	32.05
3641	NASDAQ	ITIC	Wed, Oct 15, 2008	33.00	33.00	32.99	32.99
3640	NASDAQ	ITIC	Tue, Oct 14, 2008	32.00	32.00	32.00	32.00
3639	NASDAQ	ITIC	Mon, Oct 13, 2008	31.97	32.55	31.00	32.55
3638	NASDAQ	ITIC	Fri, Oct 10, 2008	33.00	33.97	32.00	32.00
3637	NASDAQ	ITIC	Thu, Oct 9, 2008	35.05	36.00	34.00	34.00
3636	NASDAQ	ITIC	Wed, Oct 8, 2008	35.00	35.04	34.00	35.00
3635	NASDAQ	ITIC	Tue, Oct 7, 2008	37.25	37.25	35.01	36.20
3634	NASDAQ	ITIC	Mon, Oct 6, 2008	37.78	37.78	34.00	36.00
3633	NASDAQ	ITIC	Fri, Oct 3, 2008	40.05	40.16	36.96	39.00
3632	NASDAQ	ITIC	Thu, Oct 2, 2008	41.30	41.30	41.30	41.30
3631	NASDAQ	ITIC	Wed, Oct 1, 2008	40.51	41.00	40.51	41.00
3630	NASDAQ	ITIC	Mon, Sep 29, 2008	42.73	44.89	40.00	40.01
3629	NASDAQ	ITIC	Fri, Sep 26, 2008	43.50	44.00	43.00	44.00
3628	NASDAQ	ITIC	Thu, Sep 25, 2008	42.50	43.99	42.50	43.99
3627	NASDAQ	ITIC	Wed, Sep 24, 2008	42.50	42.50	42.50	42.50
3626	NASDAQ	ITIC	Mon, Sep 22, 2008	43.69	44.00	42.50	42.50
3625	NASDAQ	ITIC	Fri, Sep 19, 2008	42.71	43.85	41.70	43.85
3624	NASDAQ	ITIC	Wed, Sep 17, 2008	44.50	45.57	44.50	45.28
3623	NASDAQ	ITIC	Tue, Sep 16, 2008	45.64	45.64	45.60	45.60
3622	NASDAQ	ITIC	Mon, Sep 15, 2008	46.30	46.31	46.30	46.30
3621	NASDAQ	ITIC	Fri, Sep 12, 2008	46.26	46.30	46.26	46.30
3620	NASDAQ	ITIC	Thu, Sep 11, 2008	47.26	47.26	46.25	46.25
3619	NASDAQ	ITIC	Wed, Sep 10, 2008	46.50	47.40	46.50	47.26
3618	NASDAQ	ITIC	Tue, Sep 9, 2008	46.48	46.48	46.48	46.48
3617	NASDAQ	ITIC	Fri, Sep 5, 2008	45.49	45.49	45.38	45.49
3616	NASDAQ	ITIC	Thu, Sep 4, 2008	43.50	45.47	43.50	45.47
3615	NASDAQ	ITIC	Wed, Sep 3, 2008	45.50	45.50	44.02	45.17
3614	NASDAQ	ITIC	Tue, Sep 2, 2008	45.02	45.50	43.59	43.70
3613	NASDAQ	ITIC	Fri, Aug 29, 2008	43.42	43.42	43.00	43.20
3612	NASDAQ	ITIC	Thu, Aug 28, 2008	43.54	47.00	42.50	43.50
3611	NASDAQ	ITIC	Wed, Aug 27, 2008	45.01	47.16	42.48	42.76
3610	NASDAQ	ITIC	Tue, Aug 26, 2008	44.21	47.49	43.20	46.20
3609	NASDAQ	ITIC	Mon, Aug 25, 2008	48.50	48.99	47.78	47.92
3608	NASDAQ	ITIC	Fri, Aug 22, 2008	45.51	46.51	45.51	46.51
3607	NASDAQ	ITIC	Thu, Aug 21, 2008	46.43	46.43	46.43	46.43
3606	NASDAQ	ITIC	Wed, Aug 20, 2008	42.69	45.34	42.63	45.34
3605	NASDAQ	ITIC	Tue, Aug 19, 2008	46.00	46.00	45.01	45.50
3604	NASDAQ	ITIC	Mon, Aug 18, 2008	46.04	46.04	46.00	46.00
3603	NASDAQ	ITIC	Fri, Aug 15, 2008	48.98	48.98	48.98	48.98
3602	NASDAQ	ITIC	Thu, Aug 14, 2008	48.36	48.36	48.36	48.36
3601	NASDAQ	ITIC	Wed, Aug 13, 2008	45.08	48.00	45.08	48.00
3600	NASDAQ	ITIC	Tue, Aug 12, 2008	48.99	49.00	47.50	47.50
3599	NASDAQ	ITIC	Mon, Aug 11, 2008	48.00	49.00	48.00	49.00
3598	NASDAQ	ITIC	Fri, Aug 8, 2008	48.00	49.00	48.00	49.00
3597	NASDAQ	ITIC	Thu, Aug 7, 2008	49.50	49.50	49.00	49.00
3596	NASDAQ	ITIC	Wed, Aug 6, 2008	49.49	49.49	49.49	49.49
3595	NASDAQ	ITIC	Tue, Aug 5, 2008	45.98	48.45	45.98	48.29
3594	NASDAQ	ITIC	Mon, Aug 4, 2008	44.00	46.00	44.00	46.00
3593	NASDAQ	ITIC	Fri, Aug 1, 2008	46.21	46.21	46.16	46.16
3592	NASDAQ	ITIC	Thu, Jul 31, 2008	44.89	45.00	44.89	45.00
3591	NASDAQ	ITIC	Wed, Jul 30, 2008	44.25	45.00	44.25	45.00
3590	NASDAQ	ITIC	Tue, Jul 29, 2008	45.00	45.00	45.00	45.00
3589	NASDAQ	ITIC	Mon, Jul 28, 2008	44.96	45.00	44.96	45.00
3588	NASDAQ	ITIC	Fri, Jul 25, 2008	44.93	45.00	42.84	45.00
3587	NASDAQ	ITIC	Thu, Jul 24, 2008	43.85	45.00	43.85	45.00
3586	NASDAQ	ITIC	Wed, Jul 23, 2008	42.14	44.00	42.14	43.80
3585	NASDAQ	ITIC	Tue, Jul 22, 2008	43.99	44.96	43.86	43.86
3584	NASDAQ	ITIC	Mon, Jul 21, 2008	44.00	44.00	42.44	42.44
3583	NASDAQ	ITIC	Fri, Jul 18, 2008	43.99	45.00	43.94	44.00
3582	NASDAQ	ITIC	Thu, Jul 17, 2008	43.96	43.99	43.01	43.20
3581	NASDAQ	ITIC	Wed, Jul 16, 2008	44.00	44.00	42.00	42.00
3580	NASDAQ	ITIC	Tue, Jul 15, 2008	42.01	44.00	41.00	43.91
3579	NASDAQ	ITIC	Mon, Jul 14, 2008	42.00	43.00	40.00	42.94
3578	NASDAQ	ITIC	Fri, Jul 11, 2008	43.96	43.96	41.76	42.00
3577	NASDAQ	ITIC	Thu, Jul 10, 2008	41.89	45.49	39.76	45.40
3576	NASDAQ	ITIC	Wed, Jul 9, 2008	47.25	47.25	42.25	46.50
3575	NASDAQ	ITIC	Tue, Jul 8, 2008	48.00	48.00	46.52	48.00
3574	NASDAQ	ITIC	Mon, Jul 7, 2008	47.48	48.00	46.51	46.51
3573	NASDAQ	ITIC	Thu, Jul 3, 2008	48.50	48.50	48.50	48.50
3572	NASDAQ	ITIC	Wed, Jul 2, 2008	48.64	48.75	47.99	48.00
3571	NASDAQ	ITIC	Tue, Jul 1, 2008	48.50	48.51	48.17	48.18
3570	NASDAQ	ITIC	Mon, Jun 30, 2008	48.20	48.50	46.26	48.50
3569	NASDAQ	ITIC	Fri, Jun 27, 2008	48.15	48.20	48.15	48.20
3568	NASDAQ	ITIC	Thu, Jun 26, 2008	48.20	48.20	48.19	48.20
3567	NASDAQ	ITIC	Wed, Jun 25, 2008	48.20	48.20	48.06	48.06
3566	NASDAQ	ITIC	Tue, Jun 24, 2008	48.20	48.20	48.20	48.20
3565	NASDAQ	ITIC	Mon, Jun 23, 2008	48.00	48.25	47.12	47.16
3564	NASDAQ	ITIC	Fri, Jun 20, 2008	48.60	48.65	48.55	48.65
3563	NASDAQ	ITIC	Thu, Jun 19, 2008	48.54	48.60	48.54	48.60
3562	NASDAQ	ITIC	Wed, Jun 18, 2008	48.55	48.60	48.55	48.60
3561	NASDAQ	ITIC	Tue, Jun 17, 2008	48.64	48.64	48.55	48.55
3560	NASDAQ	ITIC	Mon, Jun 16, 2008	49.00	49.00	49.00	49.00
3559	NASDAQ	ITIC	Fri, Jun 13, 2008	49.14	49.50	49.00	49.00
3558	NASDAQ	ITIC	Thu, Jun 12, 2008	49.48	49.49	49.39	49.39
3557	NASDAQ	ITIC	Wed, Jun 11, 2008	49.60	49.97	48.01	49.10
3556	NASDAQ	ITIC	Tue, Jun 10, 2008	49.89	49.89	49.40	49.48
3555	NASDAQ	ITIC	Mon, Jun 9, 2008	49.89	49.89	49.89	49.89
3554	NASDAQ	ITIC	Fri, Jun 6, 2008	49.72	49.89	48.90	49.25
3553	NASDAQ	ITIC	Thu, Jun 5, 2008	49.18	49.88	49.18	49.84
3552	NASDAQ	ITIC	Wed, Jun 4, 2008	48.79	49.56	48.06	48.26
3551	NASDAQ	ITIC	Tue, Jun 3, 2008	48.99	49.90	48.99	49.89
3550	NASDAQ	ITIC	Mon, Jun 2, 2008	49.02	49.97	48.05	49.74
3549	NASDAQ	ITIC	Fri, May 30, 2008	48.82	49.96	48.03	48.27
3548	NASDAQ	ITIC	Thu, May 29, 2008	49.67	50.00	49.00	49.02
3547	NASDAQ	ITIC	Wed, May 28, 2008	48.18	50.00	48.18	49.99
3546	NASDAQ	ITIC	Tue, May 27, 2008	49.25	50.00	49.24	49.99
3545	NASDAQ	ITIC	Fri, May 23, 2008	49.25	49.25	48.53	48.53
3544	NASDAQ	ITIC	Thu, May 22, 2008	48.49	49.86	48.00	49.86
3543	NASDAQ	ITIC	Wed, May 21, 2008	49.63	49.63	47.53	48.50
3542	NASDAQ	ITIC	Tue, May 20, 2008	48.94	48.95	47.73	47.88
3541	NASDAQ	ITIC	Mon, May 19, 2008	48.84	49.99	48.49	48.50
3540	NASDAQ	ITIC	Fri, May 16, 2008	44.76	44.76	44.76	44.76
3539	NASDAQ	ITIC	Thu, May 15, 2008	48.48	48.48	48.48	48.48
3538	NASDAQ	ITIC	Wed, May 14, 2008	47.00	47.98	46.50	47.50
3537	NASDAQ	ITIC	Tue, May 13, 2008	48.01	48.01	46.01	46.36
3536	NASDAQ	ITIC	Fri, May 9, 2008	49.50	49.50	46.81	46.81
3535	NASDAQ	ITIC	Thu, May 8, 2008	49.01	49.01	47.77	47.99
3534	NASDAQ	ITIC	Wed, May 7, 2008	49.29	49.69	48.04	48.75
3533	NASDAQ	ITIC	Tue, May 6, 2008	49.77	49.77	48.87	49.27
3532	NASDAQ	ITIC	Mon, May 5, 2008	49.76	49.76	49.72	49.72
3531	NASDAQ	ITIC	Fri, May 2, 2008	48.51	50.00	48.51	49.76
3530	NASDAQ	ITIC	Thu, May 1, 2008	50.00	50.00	50.00	50.00
3529	NASDAQ	ITIC	Wed, Apr 30, 2008	49.89	50.11	49.89	49.99
3528	NASDAQ	ITIC	Tue, Apr 29, 2008	49.12	50.88	49.12	50.00
3527	NASDAQ	ITIC	Fri, Apr 25, 2008	49.81	49.81	49.46	49.65
3526	NASDAQ	ITIC	Thu, Apr 24, 2008	48.91	48.98	48.91	48.98
3525	NASDAQ	ITIC	Tue, Apr 22, 2008	49.89	50.00	47.31	49.91
3524	NASDAQ	ITIC	Mon, Apr 21, 2008	49.50	49.97	49.18	49.20
3523	NASDAQ	ITIC	Thu, Apr 17, 2008	49.01	49.48	49.01	49.48
3522	NASDAQ	ITIC	Wed, Apr 16, 2008	49.01	49.01	49.01	49.01
3521	NASDAQ	ITIC	Tue, Apr 15, 2008	49.47	50.00	49.47	50.00
3520	NASDAQ	ITIC	Mon, Apr 14, 2008	49.50	49.50	48.57	48.57
3519	NASDAQ	ITIC	Fri, Apr 11, 2008	48.02	49.99	48.02	49.61
3518	NASDAQ	ITIC	Thu, Apr 10, 2008	48.51	50.00	48.05	49.99
3517	NASDAQ	ITIC	Wed, Apr 9, 2008	48.50	49.60	48.50	49.53
3516	NASDAQ	ITIC	Tue, Apr 8, 2008	49.97	49.97	48.23	48.23
3515	NASDAQ	ITIC	Mon, Apr 7, 2008	50.00	50.00	50.00	50.00
3514	NASDAQ	ITIC	Fri, Apr 4, 2008	49.98	50.00	49.50	50.00
3513	NASDAQ	ITIC	Thu, Apr 3, 2008	49.98	49.98	49.50	49.50
3512	NASDAQ	ITIC	Wed, Apr 2, 2008	49.98	50.00	49.63	49.75
3511	NASDAQ	ITIC	Tue, Apr 1, 2008	50.00	50.00	48.43	48.43
3510	NASDAQ	ITIC	Mon, Mar 31, 2008	49.00	49.00	49.00	49.00
3509	NASDAQ	ITIC	Fri, Mar 28, 2008	48.50	49.00	48.50	49.00
3508	NASDAQ	ITIC	Thu, Mar 27, 2008	47.77	49.00	47.75	48.73
3507	NASDAQ	ITIC	Wed, Mar 26, 2008	45.51	48.00	45.51	46.20
3506	NASDAQ	ITIC	Tue, Mar 25, 2008	47.84	49.24	44.41	47.92
3505	NASDAQ	ITIC	Mon, Mar 24, 2008	44.50	47.99	44.50	47.99
3504	NASDAQ	ITIC	Thu, Mar 20, 2008	46.00	46.00	44.40	44.40
3503	NASDAQ	ITIC	Wed, Mar 19, 2008	45.50	45.50	45.15	45.45
3502	NASDAQ	ITIC	Tue, Mar 18, 2008	46.85	46.85	45.50	45.50
3501	NASDAQ	ITIC	Mon, Mar 17, 2008	46.00	46.00	45.61	45.61
3500	NASDAQ	ITIC	Fri, Mar 14, 2008	46.00	46.00	45.95	46.00
3499	NASDAQ	ITIC	Thu, Mar 13, 2008	45.78	45.78	45.72	45.74
3498	NASDAQ	ITIC	Wed, Mar 12, 2008	46.50	48.00	44.51	44.51
3497	NASDAQ	ITIC	Tue, Mar 11, 2008	45.50	46.47	45.50	46.47
3496	NASDAQ	ITIC	Mon, Mar 10, 2008	46.50	46.50	44.39	45.37
3495	NASDAQ	ITIC	Fri, Mar 7, 2008	44.00	46.88	43.84	44.94
3494	NASDAQ	ITIC	Thu, Mar 6, 2008	47.10	47.10	46.13	46.13
3493	NASDAQ	ITIC	Wed, Mar 5, 2008	47.50	47.50	46.11	46.11
3492	NASDAQ	ITIC	Tue, Mar 4, 2008	48.00	48.25	46.02	46.83
3491	NASDAQ	ITIC	Mon, Mar 3, 2008	47.26	48.64	47.26	48.64
3490	NASDAQ	ITIC	Fri, Feb 29, 2008	47.55	49.25	47.55	48.64
3489	NASDAQ	ITIC	Thu, Feb 28, 2008	49.01	49.22	46.55	48.99
3488	NASDAQ	ITIC	Wed, Feb 27, 2008	47.95	49.12	46.90	48.88
3487	NASDAQ	ITIC	Tue, Feb 26, 2008	47.83	47.94	46.15	47.74
3486	NASDAQ	ITIC	Mon, Feb 25, 2008	46.33	47.59	46.00	47.13
3485	NASDAQ	ITIC	Fri, Feb 22, 2008	44.80	45.99	44.75	45.30
3484	NASDAQ	ITIC	Thu, Feb 21, 2008	44.64	45.20	44.03	44.80
3483	NASDAQ	ITIC	Wed, Feb 20, 2008	44.70	46.19	43.00	46.19
3482	NASDAQ	ITIC	Tue, Feb 19, 2008	40.00	45.19	39.13	45.19
3481	NASDAQ	ITIC	Fri, Feb 15, 2008	40.50	43.02	40.40	42.87
3480	NASDAQ	ITIC	Thu, Feb 14, 2008	39.55	40.90	39.00	40.70
3479	NASDAQ	ITIC	Tue, Feb 12, 2008	38.76	40.25	38.76	40.25
3478	NASDAQ	ITIC	Mon, Feb 11, 2008	40.25	40.25	38.50	40.15
3477	NASDAQ	ITIC	Fri, Feb 8, 2008	40.48	40.48	39.20	39.21
3476	NASDAQ	ITIC	Thu, Feb 7, 2008	38.53	40.47	38.53	39.81
3475	NASDAQ	ITIC	Wed, Feb 6, 2008	39.08	39.11	39.08	39.08
3474	NASDAQ	ITIC	Tue, Feb 5, 2008	39.00	39.00	38.99	39.00
3473	NASDAQ	ITIC	Mon, Feb 4, 2008	38.50	38.50	38.28	38.28
3472	NASDAQ	ITIC	Fri, Feb 1, 2008	39.00	39.00	38.00	38.03
3471	NASDAQ	ITIC	Thu, Jan 31, 2008	38.92	39.00	38.91	38.94
3470	NASDAQ	ITIC	Wed, Jan 30, 2008	38.12	38.12	38.12	38.12
3469	NASDAQ	ITIC	Mon, Jan 28, 2008	38.27	38.27	37.49	37.49
3468	NASDAQ	ITIC	Fri, Jan 25, 2008	38.25	38.25	36.51	37.50
3467	NASDAQ	ITIC	Thu, Jan 24, 2008	38.24	38.24	36.50	37.60
3466	NASDAQ	ITIC	Tue, Jan 22, 2008	35.75	36.01	35.75	36.01
3465	NASDAQ	ITIC	Fri, Jan 18, 2008	36.56	36.56	35.80	36.25
3464	NASDAQ	ITIC	Thu, Jan 17, 2008	37.99	37.99	36.70	36.70
3463	NASDAQ	ITIC	Wed, Jan 16, 2008	37.56	37.56	37.19	37.19
3462	NASDAQ	ITIC	Tue, Jan 15, 2008	37.90	38.01	37.90	38.00
3461	NASDAQ	ITIC	Mon, Jan 14, 2008	37.81	38.26	37.55	38.26
3460	NASDAQ	ITIC	Fri, Jan 11, 2008	38.21	38.21	37.59	37.59
3459	NASDAQ	ITIC	Tue, Jan 8, 2008	37.55	37.55	37.55	37.55
3458	NASDAQ	ITIC	Fri, Jan 4, 2008	38.22	38.22	37.55	37.55
3457	NASDAQ	ITIC	Thu, Jan 3, 2008	37.55	37.55	37.55	37.55
3456	NASDAQ	ITIC	Wed, Jan 2, 2008	38.60	38.60	37.55	38.21
3455	NASDAQ	ITIC	Mon, Dec 31, 2007	37.60	38.39	37.60	38.39
3454	NASDAQ	ITIC	Fri, Dec 28, 2007	38.00	38.00	37.54	37.54
3453	NASDAQ	ITIC	Thu, Dec 27, 2007	38.00	38.00	37.50	38.00
3452	NASDAQ	ITIC	Wed, Dec 26, 2007	37.53	37.70	37.53	37.70
3451	NASDAQ	ITIC	Mon, Dec 24, 2007	37.20	37.50	37.20	37.50
3450	NASDAQ	ITIC	Fri, Dec 21, 2007	37.70	37.70	36.02	36.02
3449	NASDAQ	ITIC	Thu, Dec 20, 2007	37.02	37.07	37.02	37.07
3448	NASDAQ	ITIC	Wed, Dec 19, 2007	37.83	37.83	37.82	37.82
3447	NASDAQ	ITIC	Tue, Dec 18, 2007	36.39	37.86	36.39	37.86
3446	NASDAQ	ITIC	Mon, Dec 17, 2007	37.31	37.75	35.80	37.75
3445	NASDAQ	ITIC	Fri, Dec 14, 2007	37.28	37.28	35.51	35.85
3444	NASDAQ	ITIC	Wed, Dec 12, 2007	37.96	37.96	37.96	37.96
3443	NASDAQ	ITIC	Tue, Dec 11, 2007	38.00	38.03	37.99	38.03
3442	NASDAQ	ITIC	Mon, Dec 10, 2007	38.31	38.86	38.13	38.13
3441	NASDAQ	ITIC	Fri, Dec 7, 2007	35.67	37.39	35.60	37.26
3440	NASDAQ	ITIC	Thu, Dec 6, 2007	37.04	37.90	35.50	36.26
3439	NASDAQ	ITIC	Wed, Dec 5, 2007	37.00	37.00	37.00	37.00
3438	NASDAQ	ITIC	Tue, Dec 4, 2007	36.92	36.93	36.92	36.93
3437	NASDAQ	ITIC	Mon, Dec 3, 2007	37.04	37.10	36.94	37.00
3436	NASDAQ	ITIC	Thu, Nov 29, 2007	37.02	37.85	37.00	37.85
3435	NASDAQ	ITIC	Wed, Nov 28, 2007	38.00	38.50	37.00	37.27
3434	NASDAQ	ITIC	Tue, Nov 27, 2007	38.04	38.12	38.02	38.12
3433	NASDAQ	ITIC	Mon, Nov 26, 2007	39.10	39.15	38.50	39.15
3432	NASDAQ	ITIC	Fri, Nov 23, 2007	40.00	40.00	39.17	39.17
3431	NASDAQ	ITIC	Wed, Nov 21, 2007	39.99	40.00	39.99	40.00
3430	NASDAQ	ITIC	Tue, Nov 20, 2007	39.99	40.89	39.24	40.00
3429	NASDAQ	ITIC	Mon, Nov 19, 2007	40.00	40.00	40.00	40.00
3428	NASDAQ	ITIC	Fri, Nov 16, 2007	39.50	39.50	39.50	39.50
3427	NASDAQ	ITIC	Wed, Nov 14, 2007	40.00	40.00	39.01	39.01
3426	NASDAQ	ITIC	Mon, Nov 12, 2007	39.67	39.98	39.05	39.98
3425	NASDAQ	ITIC	Fri, Nov 9, 2007	39.99	39.99	38.75	38.99
3424	NASDAQ	ITIC	Thu, Nov 8, 2007	39.99	40.93	39.01	39.50
3423	NASDAQ	ITIC	Wed, Nov 7, 2007	40.14	41.11	39.69	40.13
3422	NASDAQ	ITIC	Tue, Nov 6, 2007	39.62	40.25	39.60	40.13
3421	NASDAQ	ITIC	Mon, Nov 5, 2007	38.30	38.30	38.30	38.30
3420	NASDAQ	ITIC	Fri, Nov 2, 2007	39.00	39.00	39.00	39.00
3419	NASDAQ	ITIC	Thu, Nov 1, 2007	38.36	38.36	38.34	38.34
3418	NASDAQ	ITIC	Wed, Oct 31, 2007	39.50	39.50	39.50	39.50
3417	NASDAQ	ITIC	Mon, Oct 29, 2007	38.90	38.90	38.90	38.90
3416	NASDAQ	ITIC	Fri, Oct 26, 2007	39.00	39.00	38.79	38.79
3415	NASDAQ	ITIC	Thu, Oct 25, 2007	38.00	38.00	38.00	38.00
3414	NASDAQ	ITIC	Wed, Oct 24, 2007	40.08	40.08	38.00	38.00
3413	NASDAQ	ITIC	Mon, Oct 22, 2007	40.84	40.84	40.84	40.84
3412	NASDAQ	ITIC	Fri, Oct 19, 2007	41.98	42.21	41.98	42.20
3411	NASDAQ	ITIC	Thu, Oct 18, 2007	42.00	42.00	41.99	41.99
3410	NASDAQ	ITIC	Wed, Oct 17, 2007	41.71	41.73	41.60	41.60
3409	NASDAQ	ITIC	Tue, Oct 16, 2007	41.70	41.70	41.70	41.70
3408	NASDAQ	ITIC	Fri, Oct 12, 2007	41.99	41.99	41.50	41.52
3407	NASDAQ	ITIC	Thu, Oct 11, 2007	40.26	41.99	40.26	41.87
3406	NASDAQ	ITIC	Wed, Oct 10, 2007	40.00	40.00	39.21	39.22
3405	NASDAQ	ITIC	Tue, Oct 9, 2007	38.99	39.96	38.99	39.90
3404	NASDAQ	ITIC	Mon, Oct 8, 2007	39.00	39.00	38.32	38.80
3403	NASDAQ	ITIC	Fri, Oct 5, 2007	38.00	38.72	37.95	38.72
3402	NASDAQ	ITIC	Thu, Oct 4, 2007	39.00	39.00	39.00	39.00
3401	NASDAQ	ITIC	Tue, Oct 2, 2007	38.75	39.00	38.37	39.00
3400	NASDAQ	ITIC	Mon, Oct 1, 2007	38.89	38.89	38.89	38.89
3399	NASDAQ	ITIC	Fri, Sep 28, 2007	39.24	39.24	39.24	39.24
3398	NASDAQ	ITIC	Wed, Sep 26, 2007	39.42	39.42	39.25	39.25
3397	NASDAQ	ITIC	Tue, Sep 25, 2007	39.39	39.62	39.39	39.62
3396	NASDAQ	ITIC	Mon, Sep 24, 2007	40.13	40.47	40.13	40.47
3395	NASDAQ	ITIC	Fri, Sep 21, 2007	41.78	41.78	40.45	40.45
3394	NASDAQ	ITIC	Thu, Sep 20, 2007	39.65	39.65	39.25	39.57
3393	NASDAQ	ITIC	Wed, Sep 19, 2007	39.78	39.80	39.77	39.80
3392	NASDAQ	ITIC	Tue, Sep 18, 2007	38.98	39.45	38.95	39.45
3391	NASDAQ	ITIC	Mon, Sep 17, 2007	39.16	39.16	38.75	38.75
3390	NASDAQ	ITIC	Fri, Sep 14, 2007	39.00	39.80	39.00	39.10
3389	NASDAQ	ITIC	Thu, Sep 13, 2007	39.00	39.72	38.97	39.00
3388	NASDAQ	ITIC	Wed, Sep 12, 2007	38.25	38.50	38.00	38.25
3387	NASDAQ	ITIC	Tue, Sep 11, 2007	38.00	38.00	37.92	37.92
3386	NASDAQ	ITIC	Mon, Sep 10, 2007	38.90	38.90	38.15	38.15
3385	NASDAQ	ITIC	Fri, Sep 7, 2007	41.03	41.03	37.99	38.93
3384	NASDAQ	ITIC	Wed, Sep 5, 2007	41.15	41.15	41.06	41.06
3383	NASDAQ	ITIC	Tue, Sep 4, 2007	41.56	41.56	41.56	41.56
3382	NASDAQ	ITIC	Fri, Aug 31, 2007	41.03	41.03	41.03	41.03
3381	NASDAQ	ITIC	Thu, Aug 30, 2007	40.94	41.61	40.94	40.95
3380	NASDAQ	ITIC	Wed, Aug 29, 2007	40.97	40.97	40.94	40.94
3379	NASDAQ	ITIC	Tue, Aug 28, 2007	41.05	41.10	41.00	41.00
3378	NASDAQ	ITIC	Mon, Aug 27, 2007	41.15	41.15	41.15	41.15
3377	NASDAQ	ITIC	Fri, Aug 24, 2007	42.25	42.25	41.15	41.31
3376	NASDAQ	ITIC	Wed, Aug 22, 2007	41.82	41.82	41.01	41.11
3375	NASDAQ	ITIC	Tue, Aug 21, 2007	41.04	41.30	41.03	41.05
3374	NASDAQ	ITIC	Mon, Aug 20, 2007	41.00	41.00	41.00	41.00
3373	NASDAQ	ITIC	Fri, Aug 17, 2007	41.10	46.00	40.01	40.01
3372	NASDAQ	ITIC	Thu, Aug 16, 2007	41.50	41.50	41.25	41.30
3371	NASDAQ	ITIC	Tue, Aug 14, 2007	42.50	42.50	42.50	42.50
3370	NASDAQ	ITIC	Mon, Aug 13, 2007	43.30	43.70	43.00	43.00
3369	NASDAQ	ITIC	Fri, Aug 10, 2007	44.05	44.05	43.04	43.50
3368	NASDAQ	ITIC	Wed, Aug 8, 2007	45.76	45.76	45.76	45.76
3367	NASDAQ	ITIC	Tue, Aug 7, 2007	45.01	45.01	45.01	45.01
3366	NASDAQ	ITIC	Mon, Aug 6, 2007	45.28	45.28	45.28	45.28
3365	NASDAQ	ITIC	Fri, Aug 3, 2007	46.20	46.20	46.20	46.20
3364	NASDAQ	ITIC	Thu, Aug 2, 2007	46.25	46.25	46.00	46.20
3363	NASDAQ	ITIC	Wed, Aug 1, 2007	46.21	46.21	46.21	46.21
3362	NASDAQ	ITIC	Tue, Jul 31, 2007	47.00	47.45	46.99	47.45
3361	NASDAQ	ITIC	Fri, Jul 27, 2007	47.44	47.44	47.01	47.01
3360	NASDAQ	ITIC	Tue, Jul 24, 2007	47.54	47.54	47.50	47.50
3359	NASDAQ	ITIC	Fri, Jul 20, 2007	47.50	47.50	47.50	47.50
3358	NASDAQ	ITIC	Wed, Jul 18, 2007	47.90	47.90	47.50	47.50
3357	NASDAQ	ITIC	Tue, Jul 17, 2007	48.59	48.59	48.31	48.31
3356	NASDAQ	ITIC	Thu, Jul 12, 2007	48.05	48.05	47.72	47.72
3355	NASDAQ	ITIC	Wed, Jul 11, 2007	48.73	48.90	48.00	48.00
3354	NASDAQ	ITIC	Tue, Jul 10, 2007	49.07	49.07	48.80	49.00
3353	NASDAQ	ITIC	Mon, Jul 9, 2007	49.00	49.09	49.00	49.00
3352	NASDAQ	ITIC	Fri, Jul 6, 2007	49.50	49.50	49.50	49.50
3351	NASDAQ	ITIC	Thu, Jul 5, 2007	50.49	50.49	49.50	49.50
3350	NASDAQ	ITIC	Tue, Jul 3, 2007	50.58	50.58	49.79	49.80
3349	NASDAQ	ITIC	Fri, Jun 29, 2007	50.54	50.58	50.54	50.58
3348	NASDAQ	ITIC	Wed, Jun 27, 2007	49.75	49.75	49.75	49.75
3347	NASDAQ	ITIC	Tue, Jun 26, 2007	49.75	49.75	49.75	49.75
3346	NASDAQ	ITIC	Mon, Jun 25, 2007	49.70	50.20	49.70	49.98
3345	NASDAQ	ITIC	Fri, Jun 22, 2007	50.24	50.24	49.50	49.50
3344	NASDAQ	ITIC	Thu, Jun 21, 2007	49.69	50.56	49.50	49.50
3343	NASDAQ	ITIC	Wed, Jun 20, 2007	49.23	49.99	49.04	49.24
3342	NASDAQ	ITIC	Tue, Jun 19, 2007	49.09	49.09	49.09	49.09
3341	NASDAQ	ITIC	Mon, Jun 18, 2007	48.90	49.00	48.90	49.00
3340	NASDAQ	ITIC	Fri, Jun 15, 2007	49.01	49.01	49.01	49.01
3339	NASDAQ	ITIC	Tue, Jun 12, 2007	49.00	49.00	49.00	49.00
3338	NASDAQ	ITIC	Thu, Jun 7, 2007	49.44	49.44	49.03	49.11
3337	NASDAQ	ITIC	Mon, Jun 4, 2007	49.19	50.27	49.19	49.40
3336	NASDAQ	ITIC	Fri, Jun 1, 2007	49.00	49.10	49.00	49.10
3335	NASDAQ	ITIC	Wed, May 30, 2007	49.00	49.00	48.73	49.00
3334	NASDAQ	ITIC	Tue, May 29, 2007	49.00	49.00	49.00	49.00
3333	NASDAQ	ITIC	Thu, May 24, 2007	48.79	48.99	48.77	48.99
3332	NASDAQ	ITIC	Wed, May 23, 2007	48.75	48.91	48.75	48.75
3331	NASDAQ	ITIC	Mon, May 21, 2007	49.14	49.14	49.14	49.14
3330	NASDAQ	ITIC	Fri, May 18, 2007	49.41	49.41	49.15	49.15
3329	NASDAQ	ITIC	Thu, May 17, 2007	49.25	49.35	49.25	49.35
3328	NASDAQ	ITIC	Wed, May 16, 2007	49.25	49.25	49.25	49.25
3327	NASDAQ	ITIC	Mon, May 14, 2007	49.43	49.43	49.03	49.04
3326	NASDAQ	ITIC	Fri, May 11, 2007	49.00	49.00	48.05	48.96
3325	NASDAQ	ITIC	Thu, May 10, 2007	48.75	48.76	48.75	48.76
3324	NASDAQ	ITIC	Wed, May 9, 2007	47.93	48.90	47.93	48.51
3323	NASDAQ	ITIC	Tue, May 8, 2007	47.97	48.29	47.66	47.66
3322	NASDAQ	ITIC	Mon, May 7, 2007	47.49	48.48	47.25	48.47
3321	NASDAQ	ITIC	Fri, May 4, 2007	47.75	48.98	47.02	47.02
3320	NASDAQ	ITIC	Thu, May 3, 2007	47.75	47.75	47.75	47.75
3319	NASDAQ	ITIC	Wed, May 2, 2007	47.39	47.39	47.39	47.39
3318	NASDAQ	ITIC	Tue, May 1, 2007	48.53	48.53	48.47	48.47
3317	NASDAQ	ITIC	Mon, Apr 30, 2007	48.25	48.25	47.83	48.21
3316	NASDAQ	ITIC	Thu, Apr 26, 2007	48.50	48.50	48.50	48.50
3315	NASDAQ	ITIC	Mon, Apr 23, 2007	48.50	48.50	48.50	48.50
3314	NASDAQ	ITIC	Fri, Apr 20, 2007	47.93	47.93	47.93	47.93
3313	NASDAQ	ITIC	Thu, Apr 19, 2007	48.54	48.60	48.54	48.54
3312	NASDAQ	ITIC	Wed, Apr 18, 2007	48.59	49.82	48.51	48.51
3311	NASDAQ	ITIC	Mon, Apr 16, 2007	48.99	48.99	48.43	48.43
3310	NASDAQ	ITIC	Fri, Apr 13, 2007	48.67	48.99	48.67	48.98
3309	NASDAQ	ITIC	Thu, Apr 12, 2007	47.50	48.12	47.03	48.12
3308	NASDAQ	ITIC	Wed, Apr 11, 2007	48.01	48.10	48.01	48.10
3307	NASDAQ	ITIC	Tue, Apr 10, 2007	48.00	48.00	48.00	48.00
3306	NASDAQ	ITIC	Mon, Apr 9, 2007	48.83	48.89	48.05	48.05
3305	NASDAQ	ITIC	Thu, Apr 5, 2007	49.04	49.04	49.00	49.00
3304	NASDAQ	ITIC	Wed, Apr 4, 2007	49.07	49.60	49.07	49.17
3303	NASDAQ	ITIC	Tue, Apr 3, 2007	49.55	49.55	49.00	49.00
3302	NASDAQ	ITIC	Mon, Apr 2, 2007	49.55	49.55	49.55	49.55
3301	NASDAQ	ITIC	Fri, Mar 30, 2007	49.78	50.43	49.67	50.33
3300	NASDAQ	ITIC	Tue, Mar 27, 2007	50.54	50.55	50.54	50.54
3299	NASDAQ	ITIC	Mon, Mar 26, 2007	51.04	51.10	50.13	50.33
3298	NASDAQ	ITIC	Fri, Mar 23, 2007	51.22	51.22	51.01	51.01
3297	NASDAQ	ITIC	Thu, Mar 22, 2007	51.50	51.50	51.50	51.50
3296	NASDAQ	ITIC	Tue, Mar 20, 2007	51.22	51.22	51.22	51.22
3295	NASDAQ	ITIC	Mon, Mar 19, 2007	51.02	51.21	51.02	51.21
3294	NASDAQ	ITIC	Thu, Mar 15, 2007	51.27	51.27	51.09	51.09
3293	NASDAQ	ITIC	Wed, Mar 14, 2007	51.58	51.64	51.58	51.64
3292	NASDAQ	ITIC	Tue, Mar 13, 2007	52.44	52.44	51.78	51.78
3291	NASDAQ	ITIC	Mon, Mar 12, 2007	51.50	53.25	50.69	52.50
3290	NASDAQ	ITIC	Fri, Mar 9, 2007	50.24	51.36	50.24	51.36
3289	NASDAQ	ITIC	Thu, Mar 8, 2007	50.24	50.24	50.15	50.15
3288	NASDAQ	ITIC	Wed, Mar 7, 2007	49.87	50.24	49.50	50.24
3287	NASDAQ	ITIC	Tue, Mar 6, 2007	50.25	50.25	49.28	49.87
3286	NASDAQ	ITIC	Mon, Mar 5, 2007	51.25	51.25	50.88	50.88
3285	NASDAQ	ITIC	Fri, Mar 2, 2007	50.35	50.61	50.00	50.58
3284	NASDAQ	ITIC	Wed, Feb 28, 2007	49.81	49.96	49.15	49.96
3283	NASDAQ	ITIC	Tue, Feb 27, 2007	50.00	50.00	50.00	50.00
3282	NASDAQ	ITIC	Mon, Feb 26, 2007	50.81	50.81	50.80	50.80
3281	NASDAQ	ITIC	Fri, Feb 23, 2007	50.89	51.44	50.80	50.85
3280	NASDAQ	ITIC	Thu, Feb 22, 2007	49.13	50.20	49.13	49.68
3279	NASDAQ	ITIC	Wed, Feb 21, 2007	52.00	52.01	49.77	49.82
3278	NASDAQ	ITIC	Tue, Feb 20, 2007	52.11	52.85	52.04	52.52
3277	NASDAQ	ITIC	Fri, Feb 16, 2007	53.40	53.40	53.20	53.20
3276	NASDAQ	ITIC	Tue, Feb 13, 2007	53.00	53.40	53.00	53.40
3275	NASDAQ	ITIC	Mon, Feb 12, 2007	53.00	53.30	53.00	53.00
3274	NASDAQ	ITIC	Thu, Feb 8, 2007	52.59	53.45	52.58	53.40
3273	NASDAQ	ITIC	Wed, Feb 7, 2007	54.10	54.10	54.10	54.10
3272	NASDAQ	ITIC	Mon, Feb 5, 2007	52.51	52.97	52.51	52.97
3271	NASDAQ	ITIC	Fri, Feb 2, 2007	52.51	52.79	52.51	52.51
3270	NASDAQ	ITIC	Thu, Feb 1, 2007	54.63	54.63	52.52	52.52
3269	NASDAQ	ITIC	Wed, Jan 31, 2007	52.96	54.00	52.96	53.72
3268	NASDAQ	ITIC	Tue, Jan 30, 2007	53.49	53.49	52.60	52.84
3267	NASDAQ	ITIC	Fri, Jan 26, 2007	52.63	52.64	52.63	52.64
3266	NASDAQ	ITIC	Thu, Jan 25, 2007	53.48	53.48	53.48	53.48
3265	NASDAQ	ITIC	Wed, Jan 24, 2007	53.25	53.26	52.59	52.59
3264	NASDAQ	ITIC	Tue, Jan 23, 2007	53.50	53.50	53.50	53.50
3263	NASDAQ	ITIC	Mon, Jan 22, 2007	54.25	54.25	53.55	54.25
3262	NASDAQ	ITIC	Fri, Jan 19, 2007	53.57	54.25	53.57	54.25
3261	NASDAQ	ITIC	Thu, Jan 18, 2007	54.25	54.25	54.25	54.25
3260	NASDAQ	ITIC	Wed, Jan 17, 2007	54.44	54.45	54.44	54.45
3259	NASDAQ	ITIC	Tue, Jan 16, 2007	53.60	53.60	53.51	53.51
3258	NASDAQ	ITIC	Wed, Jan 10, 2007	53.06	54.40	53.06	54.40
3257	NASDAQ	ITIC	Mon, Jan 8, 2007	55.01	55.01	54.40	54.60
3256	NASDAQ	ITIC	Thu, Jan 4, 2007	54.68	55.73	53.54	54.31
3255	NASDAQ	ITIC	Fri, Dec 29, 2006	53.40	53.40	53.40	53.40
3254	NASDAQ	ITIC	Thu, Dec 28, 2006	52.70	52.70	52.63	52.63
3253	NASDAQ	ITIC	Wed, Dec 27, 2006	52.72	54.76	52.72	53.39
3252	NASDAQ	ITIC	Tue, Dec 26, 2006	52.36	54.68	52.36	53.41
3251	NASDAQ	ITIC	Thu, Dec 21, 2006	52.58	52.58	52.53	52.53
3250	NASDAQ	ITIC	Wed, Dec 20, 2006	52.75	53.33	52.75	53.34
3249	NASDAQ	ITIC	Tue, Dec 19, 2006	52.75	52.75	52.75	52.75
3248	NASDAQ	ITIC	Mon, Dec 18, 2006	52.29	52.29	52.25	52.25
3247	NASDAQ	ITIC	Fri, Dec 15, 2006	53.00	53.69	53.00	53.00
3246	NASDAQ	ITIC	Thu, Dec 14, 2006	53.73	53.73	53.73	53.73
3245	NASDAQ	ITIC	Wed, Dec 13, 2006	52.78	52.78	52.73	52.73
3244	NASDAQ	ITIC	Tue, Dec 12, 2006	53.00	53.18	53.00	53.00
3243	NASDAQ	ITIC	Mon, Dec 11, 2006	51.76	52.98	51.76	52.42
3242	NASDAQ	ITIC	Fri, Dec 8, 2006	50.77	52.32	50.76	51.85
3241	NASDAQ	ITIC	Thu, Dec 7, 2006	50.00	50.00	49.50	50.00
3240	NASDAQ	ITIC	Wed, Dec 6, 2006	51.50	51.50	50.20	51.17
3239	NASDAQ	ITIC	Mon, Dec 4, 2006	52.14	52.51	51.80	51.80
3238	NASDAQ	ITIC	Fri, Dec 1, 2006	51.84	51.84	51.66	51.66
3237	NASDAQ	ITIC	Thu, Nov 30, 2006	50.68	51.77	50.68	51.26
3236	NASDAQ	ITIC	Tue, Nov 28, 2006	51.72	52.65	51.01	51.01
3235	NASDAQ	ITIC	Mon, Nov 27, 2006	52.70	52.70	52.18	52.18
3234	NASDAQ	ITIC	Wed, Nov 22, 2006	52.70	52.70	52.70	52.70
3233	NASDAQ	ITIC	Tue, Nov 21, 2006	51.99	52.70	51.97	52.00
3232	NASDAQ	ITIC	Mon, Nov 20, 2006	52.00	52.00	52.00	52.00
3231	NASDAQ	ITIC	Fri, Nov 17, 2006	52.00	52.00	52.00	52.00
3230	NASDAQ	ITIC	Thu, Nov 16, 2006	52.88	52.88	51.74	52.35
3229	NASDAQ	ITIC	Wed, Nov 15, 2006	51.10	52.97	51.10	52.94
3228	NASDAQ	ITIC	Mon, Nov 13, 2006	51.94	51.94	49.71	51.24
3227	NASDAQ	ITIC	Fri, Nov 10, 2006	51.19	51.19	50.76	50.76
3226	NASDAQ	ITIC	Thu, Nov 9, 2006	49.98	51.44	49.98	51.44
3225	NASDAQ	ITIC	Wed, Nov 8, 2006	49.66	51.55	49.66	50.45
3224	NASDAQ	ITIC	Tue, Nov 7, 2006	50.69	51.05	49.62	49.85
3223	NASDAQ	ITIC	Mon, Nov 6, 2006	51.28	52.12	51.25	51.75
3222	NASDAQ	ITIC	Fri, Nov 3, 2006	50.32	52.03	50.32	51.30
3221	NASDAQ	ITIC	Thu, Nov 2, 2006	51.00	51.06	50.11	50.11
3220	NASDAQ	ITIC	Tue, Oct 31, 2006	51.71	51.71	51.59	51.60
3219	NASDAQ	ITIC	Mon, Oct 30, 2006	51.00	51.00	50.50	50.55
3218	NASDAQ	ITIC	Fri, Oct 27, 2006	49.00	50.32	49.00	50.24
3217	NASDAQ	ITIC	Thu, Oct 26, 2006	46.98	48.91	46.98	48.91
3216	NASDAQ	ITIC	Wed, Oct 25, 2006	46.70	46.70	46.70	46.70
3215	NASDAQ	ITIC	Tue, Oct 24, 2006	46.30	46.89	46.30	46.70
3214	NASDAQ	ITIC	Mon, Oct 23, 2006	46.10	46.30	46.10	46.30
3213	NASDAQ	ITIC	Fri, Oct 20, 2006	46.40	46.40	46.35	46.35
3212	NASDAQ	ITIC	Thu, Oct 19, 2006	45.85	46.41	45.85	46.21
3211	NASDAQ	ITIC	Wed, Oct 18, 2006	45.61	45.61	45.61	45.61
3210	NASDAQ	ITIC	Tue, Oct 17, 2006	47.00	47.00	45.50	45.55
3209	NASDAQ	ITIC	Mon, Oct 16, 2006	46.05	46.86	46.05	46.86
3208	NASDAQ	ITIC	Fri, Oct 13, 2006	46.00	46.00	46.00	46.00
3207	NASDAQ	ITIC	Thu, Oct 12, 2006	47.98	47.98	46.42	46.42
3206	NASDAQ	ITIC	Wed, Oct 11, 2006	47.00	47.05	46.90	46.90
3205	NASDAQ	ITIC	Tue, Oct 10, 2006	45.58	47.00	45.58	46.98
3204	NASDAQ	ITIC	Mon, Oct 9, 2006	46.53	46.69	46.53	46.69
3203	NASDAQ	ITIC	Fri, Oct 6, 2006	45.56	46.46	45.56	46.44
3202	NASDAQ	ITIC	Thu, Oct 5, 2006	46.19	46.20	46.19	46.20
3201	NASDAQ	ITIC	Wed, Oct 4, 2006	46.69	46.69	45.52	45.52
3200	NASDAQ	ITIC	Tue, Oct 3, 2006	46.00	46.40	46.00	46.34
3199	NASDAQ	ITIC	Thu, Sep 28, 2006	46.15	46.15	46.00	46.00
3198	NASDAQ	ITIC	Wed, Sep 27, 2006	44.25	45.80	44.25	45.80
3197	NASDAQ	ITIC	Mon, Sep 25, 2006	44.78	46.00	44.43	44.43
3196	NASDAQ	ITIC	Fri, Sep 22, 2006	43.65	44.76	43.65	44.76
3195	NASDAQ	ITIC	Thu, Sep 21, 2006	43.89	43.89	43.28	43.29
3194	NASDAQ	ITIC	Wed, Sep 20, 2006	45.90	45.90	43.89	43.89
3193	NASDAQ	ITIC	Mon, Sep 18, 2006	44.00	44.00	44.00	44.00
3192	NASDAQ	ITIC	Wed, Sep 13, 2006	44.00	44.00	44.00	44.00
3191	NASDAQ	ITIC	Mon, Sep 11, 2006	44.01	44.01	44.01	44.01
3190	NASDAQ	ITIC	Fri, Sep 8, 2006	44.31	44.31	44.00	44.00
3189	NASDAQ	ITIC	Wed, Sep 6, 2006	45.78	46.00	45.00	45.98
3188	NASDAQ	ITIC	Tue, Sep 5, 2006	46.19	46.35	45.85	45.85
3187	NASDAQ	ITIC	Fri, Sep 1, 2006	44.37	48.99	44.36	46.00
3186	NASDAQ	ITIC	Thu, Aug 31, 2006	43.50	43.50	43.50	43.50
3185	NASDAQ	ITIC	Wed, Aug 30, 2006	43.18	43.40	43.18	43.40
3184	NASDAQ	ITIC	Mon, Aug 28, 2006	43.25	43.25	43.24	43.24
3183	NASDAQ	ITIC	Wed, Aug 23, 2006	43.60	43.60	43.24	43.24
3182	NASDAQ	ITIC	Tue, Aug 22, 2006	43.14	43.14	43.14	43.14
3181	NASDAQ	ITIC	Mon, Aug 21, 2006	43.25	43.25	43.15	43.15
3180	NASDAQ	ITIC	Fri, Aug 18, 2006	43.14	43.14	43.14	43.14
3179	NASDAQ	ITIC	Tue, Aug 15, 2006	43.30	43.30	43.30	43.30
3178	NASDAQ	ITIC	Mon, Aug 14, 2006	43.20	43.20	43.20	43.20
3177	NASDAQ	ITIC	Fri, Aug 11, 2006	43.20	43.65	43.20	43.65
3176	NASDAQ	ITIC	Thu, Aug 10, 2006	43.14	43.20	43.14	43.20
3175	NASDAQ	ITIC	Mon, Aug 7, 2006	43.14	43.14	43.14	43.14
3174	NASDAQ	ITIC	Thu, Aug 3, 2006	43.47	43.47	43.47	43.47
3173	NASDAQ	ITIC	Wed, Aug 2, 2006	43.50	43.50	43.48	43.48
3172	NASDAQ	ITIC	Tue, Aug 1, 2006	43.14	44.14	43.14	44.06
3171	NASDAQ	ITIC	Mon, Jul 31, 2006	43.30	43.30	43.30	43.30
3170	NASDAQ	ITIC	Fri, Jul 28, 2006	43.14	43.14	43.14	43.14
3169	NASDAQ	ITIC	Wed, Jul 26, 2006	43.29	43.29	43.14	43.14
3168	NASDAQ	ITIC	Tue, Jul 25, 2006	42.94	43.00	42.94	43.00
3167	NASDAQ	ITIC	Wed, Jul 19, 2006	42.94	42.94	42.94	42.94
3166	NASDAQ	ITIC	Tue, Jul 18, 2006	43.47	43.47	43.00	43.00
3165	NASDAQ	ITIC	Mon, Jul 17, 2006	43.20	43.20	43.20	43.20
3164	NASDAQ	ITIC	Thu, Jul 13, 2006	43.20	43.20	43.20	43.20
3163	NASDAQ	ITIC	Wed, Jul 12, 2006	43.49	43.49	43.20	43.20
3162	NASDAQ	ITIC	Tue, Jul 11, 2006	43.44	43.47	43.44	43.47
3161	NASDAQ	ITIC	Mon, Jul 10, 2006	43.00	43.00	43.00	43.00
3160	NASDAQ	ITIC	Fri, Jul 7, 2006	43.05	43.05	43.05	43.05
3159	NASDAQ	ITIC	Thu, Jul 6, 2006	43.00	43.12	43.00	43.12
3158	NASDAQ	ITIC	Mon, Jul 3, 2006	45.02	45.02	44.10	44.76
3157	NASDAQ	ITIC	Fri, Jun 30, 2006	44.48	45.20	43.50	44.23
3156	NASDAQ	ITIC	Fri, Jun 23, 2006	43.51	43.51	43.51	43.51
3155	NASDAQ	ITIC	Thu, Jun 22, 2006	43.15	43.98	43.09	43.51
3154	NASDAQ	ITIC	Wed, Jun 21, 2006	43.00	43.00	43.00	43.00
3153	NASDAQ	ITIC	Tue, Jun 20, 2006	43.49	43.49	43.00	43.32
3152	NASDAQ	ITIC	Mon, Jun 19, 2006	44.31	44.32	43.99	43.99
3151	NASDAQ	ITIC	Tue, Jun 13, 2006	44.77	44.77	44.60	44.60
3150	NASDAQ	ITIC	Mon, Jun 12, 2006	44.70	44.70	44.70	44.70
3149	NASDAQ	ITIC	Fri, Jun 9, 2006	44.80	44.80	44.80	44.80
3148	NASDAQ	ITIC	Thu, Jun 8, 2006	46.48	46.48	44.50	44.60
3147	NASDAQ	ITIC	Wed, Jun 7, 2006	44.79	45.79	44.79	45.09
3146	NASDAQ	ITIC	Tue, Jun 6, 2006	44.51	44.51	44.51	44.51
3145	NASDAQ	ITIC	Thu, Jun 1, 2006	45.37	45.81	44.89	44.89
3144	NASDAQ	ITIC	Wed, May 31, 2006	43.25	45.02	43.25	44.67
3143	NASDAQ	ITIC	Tue, May 30, 2006	44.28	44.28	42.95	43.21
3142	NASDAQ	ITIC	Fri, May 26, 2006	43.28	43.28	43.28	43.28
3141	NASDAQ	ITIC	Thu, May 25, 2006	44.51	44.51	44.51	44.51
3140	NASDAQ	ITIC	Wed, May 24, 2006	44.90	44.90	44.90	44.90
3139	NASDAQ	ITIC	Tue, May 23, 2006	44.96	44.96	44.96	44.96
3138	NASDAQ	ITIC	Mon, May 22, 2006	43.76	43.77	43.76	43.76
3137	NASDAQ	ITIC	Thu, May 18, 2006	43.50	44.50	43.50	44.50
3136	NASDAQ	ITIC	Wed, May 17, 2006	43.59	43.59	43.59	43.59
3135	NASDAQ	ITIC	Tue, May 16, 2006	44.05	44.05	43.19	43.78
3134	NASDAQ	ITIC	Mon, May 15, 2006	44.26	44.26	42.87	42.87
3133	NASDAQ	ITIC	Wed, May 10, 2006	46.55	46.55	46.25	46.25
3132	NASDAQ	ITIC	Tue, May 9, 2006	46.35	47.88	45.55	45.55
3131	NASDAQ	ITIC	Mon, May 8, 2006	43.32	46.27	43.32	46.27
3130	NASDAQ	ITIC	Fri, May 5, 2006	44.00	45.00	44.00	45.00
3129	NASDAQ	ITIC	Thu, May 4, 2006	42.78	43.50	42.76	43.50
3128	NASDAQ	ITIC	Tue, May 2, 2006	42.25	42.34	42.25	42.34
3127	NASDAQ	ITIC	Mon, May 1, 2006	43.35	43.35	43.00	43.02
3126	NASDAQ	ITIC	Fri, Apr 28, 2006	43.32	43.32	43.01	43.01
3125	NASDAQ	ITIC	Thu, Apr 27, 2006	43.31	43.31	43.31	43.31
3124	NASDAQ	ITIC	Wed, Apr 26, 2006	42.92	42.92	42.92	42.92
3123	NASDAQ	ITIC	Tue, Apr 25, 2006	43.49	43.49	43.49	43.49
3122	NASDAQ	ITIC	Mon, Apr 24, 2006	43.17	43.17	42.42	42.76
3121	NASDAQ	ITIC	Fri, Apr 21, 2006	42.98	42.98	42.98	42.98
3120	NASDAQ	ITIC	Thu, Apr 20, 2006	40.88	43.00	40.88	41.54
3119	NASDAQ	ITIC	Wed, Apr 19, 2006	40.89	42.52	40.89	42.43
3118	NASDAQ	ITIC	Tue, Apr 18, 2006	40.02	40.88	40.02	40.88
3117	NASDAQ	ITIC	Mon, Apr 17, 2006	41.58	41.58	40.48	40.62
3116	NASDAQ	ITIC	Thu, Apr 13, 2006	42.00	42.00	40.65	40.65
3115	NASDAQ	ITIC	Wed, Apr 12, 2006	42.30	42.30	42.30	42.30
3114	NASDAQ	ITIC	Tue, Apr 11, 2006	42.30	42.31	42.30	42.30
3113	NASDAQ	ITIC	Fri, Apr 7, 2006	42.30	42.30	42.30	42.30
3112	NASDAQ	ITIC	Thu, Apr 6, 2006	42.27	42.35	42.27	42.35
3111	NASDAQ	ITIC	Wed, Apr 5, 2006	42.68	42.68	42.10	42.43
3110	NASDAQ	ITIC	Tue, Apr 4, 2006	42.11	43.60	42.11	43.46
3109	NASDAQ	ITIC	Mon, Apr 3, 2006	42.01	43.60	42.01	42.30
3108	NASDAQ	ITIC	Fri, Mar 31, 2006	42.86	42.93	42.86	42.93
3107	NASDAQ	ITIC	Thu, Mar 30, 2006	42.75	42.75	42.74	42.74
3106	NASDAQ	ITIC	Wed, Mar 29, 2006	42.89	42.90	42.89	42.90
3105	NASDAQ	ITIC	Tue, Mar 28, 2006	42.23	42.23	42.23	42.23
3104	NASDAQ	ITIC	Mon, Mar 27, 2006	42.01	42.23	42.01	42.23
3103	NASDAQ	ITIC	Fri, Mar 24, 2006	42.75	42.75	42.11	42.75
3102	NASDAQ	ITIC	Wed, Mar 22, 2006	42.51	42.51	42.50	42.50
3101	NASDAQ	ITIC	Tue, Mar 21, 2006	42.49	42.50	42.20	42.50
3100	NASDAQ	ITIC	Mon, Mar 20, 2006	42.25	42.25	42.25	42.25
3099	NASDAQ	ITIC	Fri, Mar 17, 2006	43.00	43.00	42.01	42.01
3098	NASDAQ	ITIC	Wed, Mar 15, 2006	43.00	43.00	43.00	43.00
3097	NASDAQ	ITIC	Mon, Mar 6, 2006	44.37	44.37	42.56	43.03
3096	NASDAQ	ITIC	Fri, Mar 3, 2006	44.51	44.51	44.51	44.51
3095	NASDAQ	ITIC	Thu, Mar 2, 2006	42.37	44.38	42.00	44.38
3094	NASDAQ	ITIC	Wed, Mar 1, 2006	43.50	43.50	43.50	43.50
3093	NASDAQ	ITIC	Tue, Feb 28, 2006	43.49	43.49	43.23	43.23
3092	NASDAQ	ITIC	Mon, Feb 27, 2006	43.10	43.50	42.00	43.50
3091	NASDAQ	ITIC	Fri, Feb 24, 2006	42.98	42.99	42.98	42.98
3090	NASDAQ	ITIC	Thu, Feb 23, 2006	43.09	43.09	43.09	43.09
3089	NASDAQ	ITIC	Wed, Feb 22, 2006	44.27	44.55	43.98	44.00
3088	NASDAQ	ITIC	Tue, Feb 21, 2006	44.78	44.78	44.25	44.60
3087	NASDAQ	ITIC	Fri, Feb 17, 2006	43.66	43.66	43.66	43.66
3086	NASDAQ	ITIC	Thu, Feb 16, 2006	42.93	43.57	42.93	43.57
3085	NASDAQ	ITIC	Wed, Feb 15, 2006	42.47	42.60	42.47	42.60
3084	NASDAQ	ITIC	Tue, Feb 14, 2006	42.02	42.02	41.32	41.65
3083	NASDAQ	ITIC	Mon, Feb 13, 2006	41.40	41.40	41.33	41.33
3082	NASDAQ	ITIC	Thu, Feb 9, 2006	42.65	42.65	41.40	41.40
3081	NASDAQ	ITIC	Wed, Feb 8, 2006	41.01	41.07	41.01	41.07
3080	NASDAQ	ITIC	Tue, Feb 7, 2006	41.01	42.61	41.01	42.61
3079	NASDAQ	ITIC	Mon, Feb 6, 2006	45.00	45.24	40.17	42.50
3078	NASDAQ	ITIC	Fri, Feb 3, 2006	43.50	44.19	43.50	44.19
3077	NASDAQ	ITIC	Thu, Feb 2, 2006	46.99	46.99	43.51	43.51
3076	NASDAQ	ITIC	Wed, Feb 1, 2006	44.50	45.88	43.66	45.00
3075	NASDAQ	ITIC	Mon, Jan 30, 2006	48.50	48.50	46.14	47.75
3074	NASDAQ	ITIC	Fri, Jan 27, 2006	46.03	47.71	46.03	47.71
3073	NASDAQ	ITIC	Thu, Jan 26, 2006	48.99	48.99	46.00	46.00
3072	NASDAQ	ITIC	Wed, Jan 25, 2006	47.52	48.39	47.52	48.30
3071	NASDAQ	ITIC	Tue, Jan 24, 2006	48.93	48.97	48.93	48.97
3070	NASDAQ	ITIC	Mon, Jan 23, 2006	48.12	48.12	48.12	48.12
3069	NASDAQ	ITIC	Fri, Jan 20, 2006	46.99	47.00	46.24	47.00
3068	NASDAQ	ITIC	Thu, Jan 19, 2006	46.99	46.99	45.15	46.40
3067	NASDAQ	ITIC	Wed, Jan 18, 2006	44.51	46.24	44.51	46.24
3066	NASDAQ	ITIC	Thu, Jan 12, 2006	45.04	45.04	45.04	45.04
3065	NASDAQ	ITIC	Wed, Jan 11, 2006	45.03	45.36	45.03	45.36
3064	NASDAQ	ITIC	Tue, Jan 10, 2006	44.25	45.00	44.25	45.00
3063	NASDAQ	ITIC	Mon, Jan 9, 2006	42.70	44.24	42.70	44.24
3062	NASDAQ	ITIC	Thu, Jan 5, 2006	43.35	44.00	43.35	44.00
3061	NASDAQ	ITIC	Wed, Jan 4, 2006	42.01	43.44	42.01	43.44
3060	NASDAQ	ITIC	Tue, Jan 3, 2006	41.05	42.55	41.05	42.55
3059	NASDAQ	ITIC	Fri, Dec 30, 2005	42.06	42.19	42.05	42.17
3058	NASDAQ	ITIC	Wed, Dec 28, 2005	42.05	42.05	41.91	42.05
3057	NASDAQ	ITIC	Tue, Dec 27, 2005	42.02	42.06	42.02	42.05
3056	NASDAQ	ITIC	Thu, Dec 22, 2005	41.01	42.24	41.01	42.24
3055	NASDAQ	ITIC	Wed, Dec 21, 2005	42.75	43.00	42.66	42.85
3054	NASDAQ	ITIC	Tue, Dec 20, 2005	42.50	43.50	42.50	43.50
3053	NASDAQ	ITIC	Mon, Dec 19, 2005	42.70	42.70	42.45	42.46
3052	NASDAQ	ITIC	Fri, Dec 16, 2005	41.25	42.32	41.25	42.25
3051	NASDAQ	ITIC	Thu, Dec 15, 2005	42.31	42.31	41.25	41.72
3050	NASDAQ	ITIC	Tue, Dec 13, 2005	42.10	42.10	42.00	42.00
3049	NASDAQ	ITIC	Mon, Dec 12, 2005	42.39	43.35	42.00	42.85
3048	NASDAQ	ITIC	Fri, Dec 9, 2005	43.50	43.50	43.50	43.50
3047	NASDAQ	ITIC	Thu, Dec 8, 2005	43.09	43.09	43.09	43.09
3046	NASDAQ	ITIC	Wed, Dec 7, 2005	43.00	43.00	43.00	43.00
3045	NASDAQ	ITIC	Tue, Dec 6, 2005	43.33	43.50	43.19	43.50
3044	NASDAQ	ITIC	Mon, Dec 5, 2005	42.08	43.40	42.08	43.40
3043	NASDAQ	ITIC	Fri, Dec 2, 2005	43.14	43.14	43.14	43.14
3042	NASDAQ	ITIC	Thu, Dec 1, 2005	43.24	44.75	42.65	43.50
3041	NASDAQ	ITIC	Wed, Nov 30, 2005	42.99	42.99	42.99	42.99
3040	NASDAQ	ITIC	Tue, Nov 29, 2005	43.00	43.00	42.99	42.99
3039	NASDAQ	ITIC	Mon, Nov 28, 2005	43.00	43.60	43.00	43.25
3038	NASDAQ	ITIC	Fri, Nov 25, 2005	43.00	43.00	43.00	43.00
3037	NASDAQ	ITIC	Wed, Nov 23, 2005	42.46	42.46	42.46	42.46
3036	NASDAQ	ITIC	Tue, Nov 22, 2005	41.50	41.50	41.50	41.50
3035	NASDAQ	ITIC	Mon, Nov 21, 2005	41.51	41.56	41.51	41.56
3034	NASDAQ	ITIC	Fri, Nov 18, 2005	40.48	42.20	40.48	41.49
3033	NASDAQ	ITIC	Thu, Nov 17, 2005	41.05	41.15	41.05	41.11
3032	NASDAQ	ITIC	Tue, Nov 15, 2005	41.00	41.00	41.00	41.00
3031	NASDAQ	ITIC	Mon, Nov 14, 2005	40.41	40.41	40.37	40.40
3030	NASDAQ	ITIC	Fri, Nov 11, 2005	40.40	41.38	40.40	40.40
3029	NASDAQ	ITIC	Thu, Nov 10, 2005	40.46	40.46	40.32	40.34
3028	NASDAQ	ITIC	Tue, Nov 8, 2005	41.00	41.00	40.46	40.46
3027	NASDAQ	ITIC	Mon, Nov 7, 2005	40.97	41.01	40.97	41.01
3026	NASDAQ	ITIC	Fri, Nov 4, 2005	40.01	40.50	40.01	40.50
3025	NASDAQ	ITIC	Thu, Nov 3, 2005	40.50	40.50	40.00	40.00
3024	NASDAQ	ITIC	Wed, Nov 2, 2005	40.45	40.53	40.45	40.53
3023	NASDAQ	ITIC	Tue, Nov 1, 2005	40.00	40.45	39.74	40.45
3022	NASDAQ	ITIC	Mon, Oct 31, 2005	39.03	39.03	39.01	39.01
3021	NASDAQ	ITIC	Fri, Oct 28, 2005	39.50	39.50	39.03	39.03
3020	NASDAQ	ITIC	Thu, Oct 27, 2005	39.16	39.23	39.05	39.23
3019	NASDAQ	ITIC	Wed, Oct 26, 2005	39.21	39.21	39.10	39.10
3018	NASDAQ	ITIC	Tue, Oct 25, 2005	39.48	39.48	39.48	39.48
3017	NASDAQ	ITIC	Mon, Oct 24, 2005	39.20	39.46	39.20	39.46
3016	NASDAQ	ITIC	Mon, Oct 17, 2005	39.22	39.22	39.22	39.22
3015	NASDAQ	ITIC	Thu, Oct 13, 2005	38.63	38.63	38.63	38.63
3014	NASDAQ	ITIC	Wed, Oct 12, 2005	38.22	39.00	37.77	37.77
3013	NASDAQ	ITIC	Tue, Oct 11, 2005	38.26	38.26	38.25	38.25
3012	NASDAQ	ITIC	Mon, Oct 10, 2005	38.62	38.62	38.62	38.62
3011	NASDAQ	ITIC	Fri, Oct 7, 2005	40.00	40.00	38.98	38.98
3010	NASDAQ	ITIC	Thu, Oct 6, 2005	40.64	40.64	40.64	40.64
3009	NASDAQ	ITIC	Wed, Oct 5, 2005	40.11	40.11	40.00	40.00
3008	NASDAQ	ITIC	Tue, Oct 4, 2005	40.07	40.11	40.07	40.11
3007	NASDAQ	ITIC	Mon, Oct 3, 2005	39.95	39.95	39.90	39.90
3006	NASDAQ	ITIC	Fri, Sep 30, 2005	39.05	39.05	39.05	39.05
3005	NASDAQ	ITIC	Thu, Sep 29, 2005	38.83	38.83	36.81	38.80
3004	NASDAQ	ITIC	Wed, Sep 28, 2005	38.89	39.12	38.89	39.06
3003	NASDAQ	ITIC	Mon, Sep 26, 2005	38.94	39.08	38.50	38.50
3002	NASDAQ	ITIC	Fri, Sep 23, 2005	39.74	39.74	39.10	39.10
3001	NASDAQ	ITIC	Thu, Sep 22, 2005	39.29	39.30	39.29	39.30
3000	NASDAQ	ITIC	Wed, Sep 21, 2005	39.00	39.00	39.00	39.00
2999	NASDAQ	ITIC	Mon, Sep 19, 2005	40.00	40.00	39.80	39.80
2998	NASDAQ	ITIC	Fri, Sep 16, 2005	40.00	40.05	39.50	40.05
2997	NASDAQ	ITIC	Thu, Sep 15, 2005	40.70	40.70	40.69	40.69
2996	NASDAQ	ITIC	Wed, Sep 14, 2005	40.83	41.00	40.83	41.00
2995	NASDAQ	ITIC	Tue, Sep 13, 2005	39.79	39.79	39.79	39.79
2994	NASDAQ	ITIC	Mon, Sep 12, 2005	39.00	39.00	39.00	39.00
2993	NASDAQ	ITIC	Thu, Sep 8, 2005	39.41	39.41	38.80	38.80
2992	NASDAQ	ITIC	Wed, Sep 7, 2005	38.97	38.97	38.97	38.97
2991	NASDAQ	ITIC	Tue, Sep 6, 2005	36.98	40.36	36.98	40.36
2990	NASDAQ	ITIC	Fri, Sep 2, 2005	39.02	39.50	39.02	39.50
2989	NASDAQ	ITIC	Thu, Sep 1, 2005	40.08	40.25	38.75	39.55
2988	NASDAQ	ITIC	Wed, Aug 31, 2005	41.06	41.06	39.51	39.51
2987	NASDAQ	ITIC	Tue, Aug 30, 2005	39.39	39.92	39.39	39.90
2986	NASDAQ	ITIC	Mon, Aug 29, 2005	42.99	42.99	41.03	41.59
2985	NASDAQ	ITIC	Fri, Aug 26, 2005	42.50	42.83	41.80	42.08
2984	NASDAQ	ITIC	Thu, Aug 25, 2005	40.81	42.00	40.81	42.00
2983	NASDAQ	ITIC	Wed, Aug 24, 2005	40.62	41.32	40.00	40.60
2982	NASDAQ	ITIC	Fri, Aug 19, 2005	39.60	41.99	39.60	41.99
2981	NASDAQ	ITIC	Thu, Aug 18, 2005	39.51	39.75	39.50	39.75
2980	NASDAQ	ITIC	Wed, Aug 17, 2005	37.35	39.90	37.35	39.61
2979	NASDAQ	ITIC	Mon, Aug 15, 2005	37.25	37.25	37.04	37.04
2978	NASDAQ	ITIC	Fri, Aug 12, 2005	37.00	37.25	37.00	37.25
2977	NASDAQ	ITIC	Thu, Aug 11, 2005	38.00	38.00	37.35	37.35
2976	NASDAQ	ITIC	Tue, Aug 9, 2005	38.94	38.94	38.25	38.25
2975	NASDAQ	ITIC	Fri, Aug 5, 2005	37.99	38.97	37.50	38.97
2974	NASDAQ	ITIC	Tue, Aug 2, 2005	36.52	36.71	36.11	36.57
2973	NASDAQ	ITIC	Mon, Aug 1, 2005	35.65	35.79	35.65	35.79
2972	NASDAQ	ITIC	Fri, Jul 29, 2005	36.07	36.07	36.07	36.07
2971	NASDAQ	ITIC	Thu, Jul 28, 2005	36.81	36.81	36.13	36.13
2970	NASDAQ	ITIC	Wed, Jul 27, 2005	37.00	37.00	37.00	37.00
2969	NASDAQ	ITIC	Mon, Jul 25, 2005	36.97	36.97	36.97	36.97
2968	NASDAQ	ITIC	Fri, Jul 22, 2005	35.51	36.58	35.51	36.58
2967	NASDAQ	ITIC	Wed, Jul 20, 2005	36.19	36.19	35.85	35.85
2966	NASDAQ	ITIC	Tue, Jul 19, 2005	36.00	37.39	35.40	35.40
2965	NASDAQ	ITIC	Mon, Jul 18, 2005	35.20	35.90	35.20	35.39
2964	NASDAQ	ITIC	Fri, Jul 15, 2005	35.99	35.99	35.99	35.99
2963	NASDAQ	ITIC	Tue, Jul 12, 2005	35.50	35.71	35.50	35.71
2962	NASDAQ	ITIC	Thu, Jul 7, 2005	35.70	35.90	34.94	35.90
2961	NASDAQ	ITIC	Wed, Jul 6, 2005	35.90	35.90	35.90	35.90
2960	NASDAQ	ITIC	Tue, Jul 5, 2005	35.77	35.92	35.77	35.85
2959	NASDAQ	ITIC	Fri, Jul 1, 2005	36.08	36.49	35.50	35.72
2958	NASDAQ	ITIC	Thu, Jun 30, 2005	36.00	36.00	35.72	36.00
2957	NASDAQ	ITIC	Wed, Jun 29, 2005	36.50	36.50	36.50	36.50
2956	NASDAQ	ITIC	Tue, Jun 28, 2005	36.00	36.00	36.00	36.00
2955	NASDAQ	ITIC	Fri, Jun 24, 2005	35.94	35.94	35.94	35.94
2954	NASDAQ	ITIC	Wed, Jun 22, 2005	36.20	36.20	36.20	36.20
2953	NASDAQ	ITIC	Thu, Jun 16, 2005	35.96	36.57	35.96	36.57
2952	NASDAQ	ITIC	Wed, Jun 15, 2005	36.20	36.20	35.95	35.95
2951	NASDAQ	ITIC	Tue, Jun 14, 2005	36.03	36.33	36.00	36.33
2950	NASDAQ	ITIC	Mon, Jun 13, 2005	38.00	38.00	35.95	36.24
2949	NASDAQ	ITIC	Thu, Jun 9, 2005	36.00	36.00	35.98	36.00
2948	NASDAQ	ITIC	Wed, Jun 8, 2005	36.00	36.00	36.00	36.00
2947	NASDAQ	ITIC	Tue, Jun 7, 2005	35.98	35.98	35.98	35.98
2946	NASDAQ	ITIC	Mon, Jun 6, 2005	35.86	35.86	35.86	35.86
2945	NASDAQ	ITIC	Thu, Jun 2, 2005	35.60	35.86	35.60	35.86
2944	NASDAQ	ITIC	Wed, Jun 1, 2005	35.60	35.60	35.60	35.60
2943	NASDAQ	ITIC	Tue, May 31, 2005	35.22	35.22	35.22	35.22
2942	NASDAQ	ITIC	Thu, May 26, 2005	36.00	36.00	36.00	36.00
2941	NASDAQ	ITIC	Mon, May 23, 2005	36.00	36.10	35.25	35.32
2940	NASDAQ	ITIC	Fri, May 20, 2005	36.04	36.04	36.00	36.00
2939	NASDAQ	ITIC	Thu, May 19, 2005	36.02	36.02	36.02	36.02
2938	NASDAQ	ITIC	Wed, May 18, 2005	36.84	36.84	36.01	36.01
2937	NASDAQ	ITIC	Tue, May 17, 2005	36.35	36.80	36.35	36.79
2936	NASDAQ	ITIC	Mon, May 16, 2005	35.25	36.61	35.25	36.61
2935	NASDAQ	ITIC	Fri, May 13, 2005	42.00	47.00	36.01	36.40
2934	NASDAQ	ITIC	Thu, May 12, 2005	35.40	35.52	35.26	35.52
2933	NASDAQ	ITIC	Wed, May 11, 2005	35.03	36.00	35.03	35.98
2932	NASDAQ	ITIC	Tue, May 10, 2005	35.00	35.01	34.27	35.00
2931	NASDAQ	ITIC	Mon, May 9, 2005	35.25	36.50	35.00	35.29
2930	NASDAQ	ITIC	Fri, May 6, 2005	35.01	35.01	35.01	35.01
2929	NASDAQ	ITIC	Tue, May 3, 2005	36.01	36.45	35.85	35.85
2928	NASDAQ	ITIC	Mon, May 2, 2005	36.50	36.50	36.50	36.50
2927	NASDAQ	ITIC	Fri, Apr 29, 2005	35.01	35.01	35.01	35.01
2926	NASDAQ	ITIC	Thu, Apr 28, 2005	36.90	36.90	36.90	36.90
2925	NASDAQ	ITIC	Wed, Apr 27, 2005	36.30	36.30	36.30	36.30
2924	NASDAQ	ITIC	Tue, Apr 26, 2005	35.61	35.95	35.61	35.95
2923	NASDAQ	ITIC	Mon, Apr 25, 2005	36.50	36.96	36.50	36.96
2922	NASDAQ	ITIC	Thu, Apr 21, 2005	35.85	35.85	35.85	35.85
2921	NASDAQ	ITIC	Wed, Apr 20, 2005	36.45	36.45	36.00	36.00
2920	NASDAQ	ITIC	Tue, Apr 19, 2005	35.91	36.00	35.91	36.00
2919	NASDAQ	ITIC	Mon, Apr 18, 2005	37.22	37.24	35.03	35.95
2918	NASDAQ	ITIC	Fri, Apr 15, 2005	35.85	35.99	35.51	35.51
2917	NASDAQ	ITIC	Thu, Apr 14, 2005	36.00	36.85	35.56	35.56
2916	NASDAQ	ITIC	Wed, Apr 13, 2005	36.00	36.67	36.00	36.67
2915	NASDAQ	ITIC	Tue, Apr 12, 2005	37.75	37.75	37.59	37.67
2914	NASDAQ	ITIC	Mon, Apr 11, 2005	37.79	37.90	36.25	36.25
2913	NASDAQ	ITIC	Fri, Apr 8, 2005	36.60	36.60	36.60	36.60
2912	NASDAQ	ITIC	Thu, Apr 7, 2005	37.19	37.19	36.67	36.70
2911	NASDAQ	ITIC	Wed, Apr 6, 2005	36.51	38.90	36.51	37.50
2910	NASDAQ	ITIC	Tue, Apr 5, 2005	38.00	38.00	38.00	38.00
2909	NASDAQ	ITIC	Wed, Mar 30, 2005	38.90	38.90	38.85	38.90
2908	NASDAQ	ITIC	Thu, Mar 24, 2005	37.16	37.16	37.00	37.00
2907	NASDAQ	ITIC	Wed, Mar 23, 2005	37.16	37.16	37.16	37.16
2906	NASDAQ	ITIC	Tue, Mar 22, 2005	38.00	38.22	37.96	38.12
2905	NASDAQ	ITIC	Mon, Mar 21, 2005	38.00	38.00	38.00	38.00
2904	NASDAQ	ITIC	Fri, Mar 18, 2005	39.00	39.00	39.00	39.00
2903	NASDAQ	ITIC	Wed, Mar 16, 2005	39.01	39.01	38.98	38.98
2902	NASDAQ	ITIC	Tue, Mar 15, 2005	39.01	39.01	39.01	39.01
2901	NASDAQ	ITIC	Mon, Mar 14, 2005	39.06	39.06	39.06	39.06
2900	NASDAQ	ITIC	Fri, Mar 11, 2005	39.37	39.37	39.37	39.37
2899	NASDAQ	ITIC	Wed, Mar 9, 2005	39.25	39.25	39.15	39.25
2898	NASDAQ	ITIC	Tue, Mar 8, 2005	39.04	39.04	39.04	39.04
2897	NASDAQ	ITIC	Mon, Mar 7, 2005	39.44	39.44	39.44	39.44
2896	NASDAQ	ITIC	Thu, Mar 3, 2005	39.49	39.49	39.04	39.25
2895	NASDAQ	ITIC	Wed, Mar 2, 2005	39.01	39.28	39.01	39.06
2894	NASDAQ	ITIC	Tue, Mar 1, 2005	39.01	39.25	39.01	39.02
2893	NASDAQ	ITIC	Mon, Feb 28, 2005	37.02	40.52	37.02	38.81
2892	NASDAQ	ITIC	Fri, Feb 25, 2005	39.35	39.74	39.23	39.23
2891	NASDAQ	ITIC	Wed, Feb 16, 2005	39.04	39.04	39.01	39.01
2890	NASDAQ	ITIC	Tue, Feb 15, 2005	39.66	39.66	39.66	39.66
2889	NASDAQ	ITIC	Fri, Feb 11, 2005	38.92	39.81	38.88	39.03
2888	NASDAQ	ITIC	Wed, Feb 9, 2005	36.50	39.24	36.50	39.24
2887	NASDAQ	ITIC	Tue, Feb 8, 2005	36.51	37.00	36.51	37.00
2886	NASDAQ	ITIC	Mon, Feb 7, 2005	36.87	37.31	36.50	36.50
2885	NASDAQ	ITIC	Fri, Feb 4, 2005	38.75	38.76	38.48	38.76
2884	NASDAQ	ITIC	Thu, Feb 3, 2005	37.76	39.25	37.76	39.25
2883	NASDAQ	ITIC	Wed, Feb 2, 2005	36.49	38.87	36.47	37.69
2882	NASDAQ	ITIC	Tue, Feb 1, 2005	36.01	38.06	35.50	35.50
2881	NASDAQ	ITIC	Mon, Jan 31, 2005	36.50	36.50	36.50	36.50
2880	NASDAQ	ITIC	Fri, Jan 28, 2005	38.94	40.00	36.37	36.37
2879	NASDAQ	ITIC	Thu, Jan 27, 2005	38.25	38.25	36.31	36.31
2878	NASDAQ	ITIC	Tue, Jan 25, 2005	36.00	37.00	36.00	37.00
2877	NASDAQ	ITIC	Mon, Jan 24, 2005	36.30	36.45	36.00	36.45
2876	NASDAQ	ITIC	Fri, Jan 21, 2005	37.13	37.16	36.91	36.91
2875	NASDAQ	ITIC	Thu, Jan 20, 2005	37.21	38.22	37.21	38.22
2874	NASDAQ	ITIC	Wed, Jan 19, 2005	38.19	38.20	38.09	38.20
2873	NASDAQ	ITIC	Tue, Jan 18, 2005	39.91	39.91	37.53	37.53
2872	NASDAQ	ITIC	Wed, Jan 12, 2005	38.47	38.47	38.47	38.47
2871	NASDAQ	ITIC	Tue, Jan 11, 2005	39.77	39.90	38.92	38.92
2870	NASDAQ	ITIC	Mon, Jan 10, 2005	42.00	42.00	40.01	40.01
2869	NASDAQ	ITIC	Fri, Jan 7, 2005	40.25	41.97	40.25	40.89
2868	NASDAQ	ITIC	Thu, Jan 6, 2005	41.97	41.97	40.38	41.46
2867	NASDAQ	ITIC	Wed, Jan 5, 2005	38.00	41.20	38.00	40.25
2866	NASDAQ	ITIC	Tue, Jan 4, 2005	37.83	38.00	36.85	38.00
2865	NASDAQ	ITIC	Mon, Jan 3, 2005	36.99	37.99	36.99	37.50
2864	NASDAQ	ITIC	Fri, Dec 31, 2004	36.74	36.99	36.64	36.99
2863	NASDAQ	ITIC	Thu, Dec 30, 2004	37.00	37.00	36.01	36.01
2862	NASDAQ	ITIC	Wed, Dec 29, 2004	35.02	36.66	35.01	36.64
2861	NASDAQ	ITIC	Tue, Dec 28, 2004	35.50	36.00	35.50	36.00
2860	NASDAQ	ITIC	Mon, Dec 27, 2004	36.33	36.33	34.90	35.09
2859	NASDAQ	ITIC	Thu, Dec 23, 2004	34.60	34.60	34.60	34.60
2858	NASDAQ	ITIC	Tue, Dec 21, 2004	34.00	34.76	34.00	34.60
2857	NASDAQ	ITIC	Fri, Dec 17, 2004	35.00	35.00	34.80	35.00
2856	NASDAQ	ITIC	Thu, Dec 16, 2004	33.83	35.00	33.83	34.20
2855	NASDAQ	ITIC	Wed, Dec 15, 2004	35.74	35.74	35.74	35.74
2854	NASDAQ	ITIC	Tue, Dec 14, 2004	34.48	35.25	34.46	35.25
2853	NASDAQ	ITIC	Mon, Dec 13, 2004	33.92	33.92	33.50	33.50
2852	NASDAQ	ITIC	Fri, Dec 10, 2004	33.10	33.10	33.10	33.10
2851	NASDAQ	ITIC	Wed, Dec 8, 2004	32.60	32.60	32.60	32.60
2850	NASDAQ	ITIC	Tue, Dec 7, 2004	32.36	32.81	32.36	32.81
2849	NASDAQ	ITIC	Mon, Dec 6, 2004	33.50	34.00	33.50	34.00
2848	NASDAQ	ITIC	Fri, Dec 3, 2004	33.70	34.00	33.30	33.30
2847	NASDAQ	ITIC	Thu, Dec 2, 2004	32.01	32.04	32.00	32.00
2846	NASDAQ	ITIC	Wed, Dec 1, 2004	35.72	35.72	35.72	35.72
2845	NASDAQ	ITIC	Tue, Nov 23, 2004	33.69	35.74	33.69	34.63
2844	NASDAQ	ITIC	Mon, Nov 22, 2004	35.00	35.57	34.07	35.49
2843	NASDAQ	ITIC	Thu, Nov 18, 2004	33.80	33.80	33.80	33.80
2842	NASDAQ	ITIC	Tue, Nov 16, 2004	33.60	34.00	33.15	33.84
2841	NASDAQ	ITIC	Mon, Nov 15, 2004	32.07	33.87	30.18	33.69
2840	NASDAQ	ITIC	Fri, Nov 12, 2004	31.00	31.98	31.00	31.98
2839	NASDAQ	ITIC	Thu, Nov 11, 2004	30.98	30.98	30.98	30.98
2838	NASDAQ	ITIC	Mon, Nov 8, 2004	30.99	30.99	30.99	30.99
2837	NASDAQ	ITIC	Fri, Nov 5, 2004	29.40	30.91	29.40	30.91
2836	NASDAQ	ITIC	Thu, Nov 4, 2004	30.06	30.06	30.06	30.06
2835	NASDAQ	ITIC	Wed, Nov 3, 2004	30.06	30.88	30.06	30.88
2834	NASDAQ	ITIC	Tue, Nov 2, 2004	31.02	31.02	30.00	30.11
2833	NASDAQ	ITIC	Mon, Nov 1, 2004	34.00	34.00	31.00	31.03
2832	NASDAQ	ITIC	Fri, Oct 29, 2004	33.10	33.98	33.07	33.87
2831	NASDAQ	ITIC	Wed, Oct 27, 2004	34.28	34.28	31.35	31.35
2830	NASDAQ	ITIC	Tue, Oct 26, 2004	32.93	36.00	32.93	35.00
2829	NASDAQ	ITIC	Mon, Oct 25, 2004	32.19	32.19	32.17	32.17
2828	NASDAQ	ITIC	Thu, Oct 21, 2004	33.00	33.60	32.94	33.26
2827	NASDAQ	ITIC	Tue, Oct 19, 2004	32.00	32.99	32.00	32.96
2826	NASDAQ	ITIC	Fri, Oct 15, 2004	32.19	32.19	32.19	32.19
2825	NASDAQ	ITIC	Wed, Oct 13, 2004	31.08	31.08	31.08	31.08
2824	NASDAQ	ITIC	Tue, Oct 12, 2004	31.15	31.74	31.07	31.26
2823	NASDAQ	ITIC	Mon, Oct 11, 2004	31.00	31.00	30.72	30.72
2822	NASDAQ	ITIC	Tue, Oct 5, 2004	30.54	30.54	30.54	30.54
2821	NASDAQ	ITIC	Mon, Oct 4, 2004	30.15	34.00	30.15	30.92
2820	NASDAQ	ITIC	Fri, Oct 1, 2004	31.02	31.10	30.22	30.23
2819	NASDAQ	ITIC	Wed, Sep 29, 2004	30.05	30.05	30.05	30.05
2818	NASDAQ	ITIC	Tue, Sep 28, 2004	30.05	30.05	30.05	30.05
2817	NASDAQ	ITIC	Wed, Sep 22, 2004	30.06	30.06	30.06	30.06
2816	NASDAQ	ITIC	Tue, Sep 21, 2004	30.05	30.05	30.05	30.05
2815	NASDAQ	ITIC	Mon, Sep 20, 2004	30.05	30.05	30.05	30.05
2814	NASDAQ	ITIC	Fri, Sep 17, 2004	30.01	30.68	30.01	30.06
2813	NASDAQ	ITIC	Thu, Sep 16, 2004	30.58	30.67	30.20	30.20
2812	NASDAQ	ITIC	Wed, Sep 15, 2004	30.01	30.03	30.01	30.03
2811	NASDAQ	ITIC	Tue, Sep 14, 2004	30.00	30.00	30.00	30.00
2810	NASDAQ	ITIC	Mon, Sep 13, 2004	30.20	30.31	30.20	30.20
2809	NASDAQ	ITIC	Fri, Sep 10, 2004	30.30	30.30	30.00	30.00
2808	NASDAQ	ITIC	Thu, Sep 9, 2004	30.20	30.80	30.20	30.40
2807	NASDAQ	ITIC	Tue, Sep 7, 2004	29.27	30.80	29.20	30.00
2806	NASDAQ	ITIC	Thu, Sep 2, 2004	31.97	32.10	29.25	31.06
2805	NASDAQ	ITIC	Wed, Sep 1, 2004	29.99	32.00	29.99	32.00
2804	NASDAQ	ITIC	Tue, Aug 31, 2004	29.50	29.50	29.31	29.31
2803	NASDAQ	ITIC	Mon, Aug 30, 2004	29.02	29.73	29.02	29.31
2802	NASDAQ	ITIC	Fri, Aug 27, 2004	28.96	29.01	28.96	29.00
2801	NASDAQ	ITIC	Thu, Aug 26, 2004	28.80	29.75	28.80	28.96
2800	NASDAQ	ITIC	Tue, Aug 24, 2004	29.50	29.50	28.71	28.71
2799	NASDAQ	ITIC	Mon, Aug 23, 2004	29.75	29.75	28.01	29.27
2798	NASDAQ	ITIC	Wed, Aug 18, 2004	29.59	29.59	29.59	29.59
2797	NASDAQ	ITIC	Mon, Aug 16, 2004	28.70	29.00	28.70	29.00
2796	NASDAQ	ITIC	Thu, Aug 12, 2004	29.69	29.69	29.69	29.69
2795	NASDAQ	ITIC	Tue, Aug 10, 2004	29.64	29.75	29.50	29.50
2794	NASDAQ	ITIC	Mon, Aug 9, 2004	29.50	29.79	29.50	29.59
2793	NASDAQ	ITIC	Thu, Aug 5, 2004	29.50	29.79	29.50	29.79
2792	NASDAQ	ITIC	Tue, Aug 3, 2004	29.75	29.75	29.75	29.75
2791	NASDAQ	ITIC	Mon, Aug 2, 2004	30.93	30.93	29.75	29.75
2790	NASDAQ	ITIC	Fri, Jul 30, 2004	30.72	30.72	30.23	30.32
2789	NASDAQ	ITIC	Thu, Jul 29, 2004	29.86	29.87	29.76	29.87
2788	NASDAQ	ITIC	Wed, Jul 28, 2004	29.75	29.75	28.12	28.12
2787	NASDAQ	ITIC	Mon, Jul 26, 2004	29.50	29.50	29.50	29.50
2786	NASDAQ	ITIC	Thu, Jul 22, 2004	30.20	30.28	30.06	30.28
2785	NASDAQ	ITIC	Tue, Jul 20, 2004	29.20	30.00	29.20	30.00
2784	NASDAQ	ITIC	Mon, Jul 19, 2004	29.28	29.39	29.28	29.39
2783	NASDAQ	ITIC	Thu, Jul 15, 2004	29.01	29.01	28.75	28.75
2782	NASDAQ	ITIC	Tue, Jul 13, 2004	29.07	29.07	29.07	29.07
2781	NASDAQ	ITIC	Mon, Jul 12, 2004	30.25	30.50	29.75	29.75
2780	NASDAQ	ITIC	Fri, Jul 9, 2004	30.88	30.88	30.81	30.81
2779	NASDAQ	ITIC	Thu, Jul 8, 2004	30.89	30.91	30.82	30.91
2778	NASDAQ	ITIC	Wed, Jul 7, 2004	30.54	30.54	30.51	30.52
2777	NASDAQ	ITIC	Tue, Jul 6, 2004	29.50	30.06	29.50	30.00
2776	NASDAQ	ITIC	Fri, Jul 2, 2004	30.50	30.94	30.48	30.48
2775	NASDAQ	ITIC	Thu, Jul 1, 2004	29.75	30.71	29.75	30.71
2774	NASDAQ	ITIC	Wed, Jun 30, 2004	31.50	31.50	31.50	31.50
2773	NASDAQ	ITIC	Tue, Jun 29, 2004	31.50	31.99	31.00	31.99
2772	NASDAQ	ITIC	Mon, Jun 28, 2004	31.08	31.09	31.06	31.09
2771	NASDAQ	ITIC	Fri, Jun 25, 2004	29.90	29.90	29.90	29.90
2770	NASDAQ	ITIC	Wed, Jun 23, 2004	29.91	29.91	29.91	29.91
2769	NASDAQ	ITIC	Mon, Jun 21, 2004	29.65	29.88	29.50	29.88
2768	NASDAQ	ITIC	Fri, Jun 18, 2004	30.11	30.12	30.00	30.00
2767	NASDAQ	ITIC	Wed, Jun 16, 2004	29.41	30.38	29.26	30.30
2766	NASDAQ	ITIC	Tue, Jun 15, 2004	28.44	28.50	28.06	28.50
2765	NASDAQ	ITIC	Mon, Jun 14, 2004	27.64	28.34	27.51	28.00
2764	NASDAQ	ITIC	Thu, Jun 10, 2004	27.36	27.36	27.35	27.35
2763	NASDAQ	ITIC	Wed, Jun 9, 2004	27.79	27.79	27.39	27.50
2762	NASDAQ	ITIC	Tue, Jun 8, 2004	27.35	27.36	27.34	27.34
2761	NASDAQ	ITIC	Mon, Jun 7, 2004	27.53	27.60	27.34	27.50
2760	NASDAQ	ITIC	Thu, Jun 3, 2004	27.01	27.03	27.01	27.01
2759	NASDAQ	ITIC	Wed, Jun 2, 2004	27.00	27.04	27.00	27.04
2758	NASDAQ	ITIC	Tue, Jun 1, 2004	27.01	27.04	27.00	27.04
2757	NASDAQ	ITIC	Thu, May 27, 2004	27.00	27.52	27.00	27.02
2756	NASDAQ	ITIC	Tue, May 25, 2004	27.11	27.33	25.10	26.79
2755	NASDAQ	ITIC	Mon, May 24, 2004	27.05	27.07	27.00	27.00
2754	NASDAQ	ITIC	Thu, May 20, 2004	27.05	27.55	27.00	27.55
2753	NASDAQ	ITIC	Wed, May 19, 2004	27.22	27.22	27.05	27.05
2752	NASDAQ	ITIC	Tue, May 18, 2004	27.50	27.68	27.05	27.21
2751	NASDAQ	ITIC	Mon, May 17, 2004	27.50	27.52	27.00	27.05
2750	NASDAQ	ITIC	Fri, May 14, 2004	28.50	28.50	27.80	27.91
2749	NASDAQ	ITIC	Thu, May 13, 2004	28.50	28.50	28.50	28.50
2748	NASDAQ	ITIC	Wed, May 12, 2004	29.75	29.75	28.25	28.65
2747	NASDAQ	ITIC	Tue, May 11, 2004	29.97	29.97	29.97	29.97
2746	NASDAQ	ITIC	Mon, May 10, 2004	30.60	30.60	29.85	29.85
2745	NASDAQ	ITIC	Fri, May 7, 2004	32.00	32.00	30.35	30.35
2744	NASDAQ	ITIC	Wed, May 5, 2004	31.50	31.50	31.50	31.50
2743	NASDAQ	ITIC	Mon, May 3, 2004	30.98	31.44	30.41	31.23
2742	NASDAQ	ITIC	Fri, Apr 30, 2004	31.00	31.23	31.00	31.00
2741	NASDAQ	ITIC	Thu, Apr 29, 2004	31.63	31.63	31.00	31.00
2740	NASDAQ	ITIC	Wed, Apr 28, 2004	31.25	31.25	31.25	31.25
2739	NASDAQ	ITIC	Tue, Apr 27, 2004	31.80	31.80	31.25	31.55
2738	NASDAQ	ITIC	Mon, Apr 26, 2004	31.86	31.86	31.85	31.85
2737	NASDAQ	ITIC	Thu, Apr 22, 2004	32.01	32.06	31.83	31.83
2736	NASDAQ	ITIC	Wed, Apr 21, 2004	32.11	32.11	32.11	32.11
2735	NASDAQ	ITIC	Tue, Apr 20, 2004	32.47	32.47	32.47	32.47
2734	NASDAQ	ITIC	Mon, Apr 19, 2004	32.23	32.35	32.23	32.35
2733	NASDAQ	ITIC	Tue, Apr 13, 2004	31.66	31.66	31.66	31.66
2732	NASDAQ	ITIC	Mon, Apr 12, 2004	31.75	31.95	31.64	31.66
2731	NASDAQ	ITIC	Thu, Apr 8, 2004	32.00	32.00	32.00	32.00
2730	NASDAQ	ITIC	Tue, Apr 6, 2004	32.33	32.33	32.33	32.33
2729	NASDAQ	ITIC	Mon, Apr 5, 2004	30.50	32.35	30.50	32.35
2728	NASDAQ	ITIC	Thu, Apr 1, 2004	31.50	31.50	31.49	31.50
2727	NASDAQ	ITIC	Wed, Mar 31, 2004	30.75	30.75	30.75	30.75
2726	NASDAQ	ITIC	Tue, Mar 30, 2004	30.29	30.50	30.29	30.50
2725	NASDAQ	ITIC	Mon, Mar 29, 2004	32.49	32.49	31.20	32.25
2724	NASDAQ	ITIC	Fri, Mar 26, 2004	31.75	31.75	31.75	31.75
2723	NASDAQ	ITIC	Thu, Mar 25, 2004	31.74	31.75	31.25	31.75
2722	NASDAQ	ITIC	Wed, Mar 24, 2004	31.15	31.15	30.75	30.75
2721	NASDAQ	ITIC	Tue, Mar 23, 2004	32.28	32.74	30.97	30.97
2720	NASDAQ	ITIC	Mon, Mar 22, 2004	31.95	32.76	31.90	32.52
2719	NASDAQ	ITIC	Thu, Mar 18, 2004	33.10	33.10	33.00	33.00
2718	NASDAQ	ITIC	Wed, Mar 17, 2004	33.37	33.58	33.27	33.37
2717	NASDAQ	ITIC	Tue, Mar 16, 2004	33.37	33.58	33.37	33.58
2716	NASDAQ	ITIC	Mon, Mar 15, 2004	33.47	33.48	33.37	33.37
2715	NASDAQ	ITIC	Fri, Mar 12, 2004	33.40	33.42	33.40	33.40
2714	NASDAQ	ITIC	Thu, Mar 11, 2004	33.42	33.42	33.40	33.40
2713	NASDAQ	ITIC	Wed, Mar 10, 2004	33.95	33.95	33.40	33.73
2712	NASDAQ	ITIC	Mon, Mar 8, 2004	34.26	34.26	34.26	34.26
2711	NASDAQ	ITIC	Fri, Mar 5, 2004	34.26	34.26	34.26	34.26
2710	NASDAQ	ITIC	Thu, Mar 4, 2004	34.10	34.10	33.95	33.95
2709	NASDAQ	ITIC	Wed, Mar 3, 2004	34.00	34.34	33.95	34.05
2708	NASDAQ	ITIC	Mon, Mar 1, 2004	33.75	33.78	33.75	33.75
2707	NASDAQ	ITIC	Fri, Feb 27, 2004	33.75	34.05	33.75	33.85
2706	NASDAQ	ITIC	Thu, Feb 26, 2004	33.37	34.10	33.37	34.10
2705	NASDAQ	ITIC	Wed, Feb 25, 2004	34.68	34.68	34.00	34.27
2704	NASDAQ	ITIC	Tue, Feb 24, 2004	34.35	34.35	34.00	34.03
2703	NASDAQ	ITIC	Mon, Feb 23, 2004	34.35	34.35	34.27	34.35
2702	NASDAQ	ITIC	Fri, Feb 20, 2004	34.01	34.03	34.01	34.03
2701	NASDAQ	ITIC	Thu, Feb 19, 2004	34.10	34.16	34.00	34.00
2700	NASDAQ	ITIC	Wed, Feb 18, 2004	34.51	34.51	34.16	34.36
2699	NASDAQ	ITIC	Tue, Feb 17, 2004	34.13	34.40	34.13	34.30
2698	NASDAQ	ITIC	Fri, Feb 13, 2004	34.00	34.40	34.00	34.20
2697	NASDAQ	ITIC	Thu, Feb 12, 2004	33.75	34.50	33.75	34.47
2696	NASDAQ	ITIC	Wed, Feb 11, 2004	33.93	34.90	33.93	34.90
2695	NASDAQ	ITIC	Tue, Feb 10, 2004	33.94	34.66	33.93	33.93
2694	NASDAQ	ITIC	Mon, Feb 9, 2004	35.00	35.00	33.97	34.40
2693	NASDAQ	ITIC	Thu, Feb 5, 2004	35.29	35.30	35.15	35.29
2692	NASDAQ	ITIC	Wed, Feb 4, 2004	33.93	33.93	33.89	33.93
2691	NASDAQ	ITIC	Tue, Feb 3, 2004	33.96	34.50	33.96	34.50
2690	NASDAQ	ITIC	Mon, Feb 2, 2004	34.35	35.09	33.91	33.91
2689	NASDAQ	ITIC	Fri, Jan 30, 2004	34.26	34.94	30.76	34.00
2688	NASDAQ	ITIC	Thu, Jan 29, 2004	34.28	34.28	34.26	34.26
2687	NASDAQ	ITIC	Wed, Jan 28, 2004	34.50	35.00	34.50	34.51
2686	NASDAQ	ITIC	Tue, Jan 27, 2004	34.51	34.51	34.44	34.44
2685	NASDAQ	ITIC	Mon, Jan 26, 2004	34.90	34.94	34.55	34.88
2684	NASDAQ	ITIC	Fri, Jan 23, 2004	34.25	34.93	34.20	34.26
2683	NASDAQ	ITIC	Thu, Jan 22, 2004	33.50	34.98	33.50	34.30
2682	NASDAQ	ITIC	Wed, Jan 21, 2004	32.81	34.75	32.36	34.12
2681	NASDAQ	ITIC	Tue, Jan 20, 2004	32.44	32.44	32.39	32.43
2680	NASDAQ	ITIC	Fri, Jan 16, 2004	32.44	32.44	32.20	32.42
2679	NASDAQ	ITIC	Thu, Jan 15, 2004	32.43	32.43	32.43	32.43
2678	NASDAQ	ITIC	Wed, Jan 14, 2004	32.20	32.20	32.20	32.20
2677	NASDAQ	ITIC	Mon, Jan 12, 2004	32.01	32.30	32.01	32.30
2676	NASDAQ	ITIC	Thu, Jan 8, 2004	32.00	32.05	32.00	32.02
2675	NASDAQ	ITIC	Wed, Jan 7, 2004	32.00	32.28	32.00	32.21
2674	NASDAQ	ITIC	Tue, Jan 6, 2004	32.45	32.45	32.00	32.00
2673	NASDAQ	ITIC	Mon, Jan 5, 2004	31.00	32.98	31.00	32.36
2672	NASDAQ	ITIC	Fri, Jan 2, 2004	31.25	31.42	31.18	31.42
2671	NASDAQ	ITIC	Wed, Dec 31, 2003	30.93	31.17	30.90	31.01
2670	NASDAQ	ITIC	Tue, Dec 30, 2003	30.89	30.89	30.70	30.70
2669	NASDAQ	ITIC	Mon, Dec 29, 2003	30.99	30.99	30.62	30.70
2668	NASDAQ	ITIC	Wed, Dec 24, 2003	30.61	31.00	30.61	31.00
2667	NASDAQ	ITIC	Tue, Dec 23, 2003	30.58	30.61	30.58	30.61
2666	NASDAQ	ITIC	Mon, Dec 22, 2003	31.00	31.00	30.51	30.51
2665	NASDAQ	ITIC	Fri, Dec 19, 2003	30.65	30.65	30.51	30.51
2664	NASDAQ	ITIC	Thu, Dec 18, 2003	30.64	30.80	30.59	30.66
2663	NASDAQ	ITIC	Wed, Dec 17, 2003	30.54	30.54	30.51	30.51
2662	NASDAQ	ITIC	Tue, Dec 16, 2003	30.88	30.88	30.54	30.54
2661	NASDAQ	ITIC	Mon, Dec 15, 2003	30.53	30.53	30.51	30.51
2660	NASDAQ	ITIC	Fri, Dec 12, 2003	30.67	31.00	30.51	31.00
2659	NASDAQ	ITIC	Thu, Dec 11, 2003	30.50	30.50	30.50	30.50
2658	NASDAQ	ITIC	Wed, Dec 10, 2003	30.49	30.72	30.49	30.72
2657	NASDAQ	ITIC	Tue, Dec 9, 2003	30.38	30.49	29.87	30.32
2656	NASDAQ	ITIC	Mon, Dec 8, 2003	30.29	30.29	30.29	30.29
2655	NASDAQ	ITIC	Fri, Dec 5, 2003	30.50	30.50	30.50	30.50
2654	NASDAQ	ITIC	Wed, Dec 3, 2003	30.27	30.27	30.27	30.27
2653	NASDAQ	ITIC	Tue, Dec 2, 2003	30.35	30.36	30.35	30.36
2652	NASDAQ	ITIC	Mon, Dec 1, 2003	30.96	30.96	30.18	30.37
2651	NASDAQ	ITIC	Fri, Nov 28, 2003	30.50	30.60	30.50	30.60
2650	NASDAQ	ITIC	Wed, Nov 26, 2003	29.88	29.88	29.88	29.88
2649	NASDAQ	ITIC	Tue, Nov 25, 2003	30.15	30.41	30.15	30.18
2648	NASDAQ	ITIC	Mon, Nov 24, 2003	29.90	30.48	29.90	30.30
2647	NASDAQ	ITIC	Fri, Nov 21, 2003	30.14	30.15	30.00	30.00
2646	NASDAQ	ITIC	Thu, Nov 20, 2003	30.09	30.41	30.00	30.38
2645	NASDAQ	ITIC	Wed, Nov 19, 2003	30.31	30.38	30.11	30.18
2644	NASDAQ	ITIC	Tue, Nov 18, 2003	30.31	30.31	30.31	30.31
2643	NASDAQ	ITIC	Mon, Nov 17, 2003	30.30	30.65	30.30	30.65
2642	NASDAQ	ITIC	Fri, Nov 14, 2003	30.40	30.40	30.40	30.40
2641	NASDAQ	ITIC	Thu, Nov 13, 2003	30.75	30.75	30.30	30.30
2640	NASDAQ	ITIC	Tue, Nov 11, 2003	30.68	30.68	30.65	30.65
2639	NASDAQ	ITIC	Mon, Nov 10, 2003	30.31	30.49	30.01	30.49
2638	NASDAQ	ITIC	Fri, Nov 7, 2003	30.95	30.95	30.36	30.50
2637	NASDAQ	ITIC	Thu, Nov 6, 2003	30.73	30.81	30.73	30.81
2636	NASDAQ	ITIC	Wed, Nov 5, 2003	30.69	30.73	30.69	30.73
2635	NASDAQ	ITIC	Tue, Nov 4, 2003	30.91	30.91	30.91	30.91
2634	NASDAQ	ITIC	Mon, Nov 3, 2003	30.70	30.99	30.70	30.78
2633	NASDAQ	ITIC	Fri, Oct 31, 2003	31.00	31.00	30.73	30.73
2632	NASDAQ	ITIC	Thu, Oct 30, 2003	31.00	31.00	30.65	31.00
2631	NASDAQ	ITIC	Wed, Oct 29, 2003	30.50	30.95	30.50	30.94
2630	NASDAQ	ITIC	Tue, Oct 28, 2003	30.50	31.00	30.32	30.32
2629	NASDAQ	ITIC	Mon, Oct 27, 2003	30.24	31.00	30.24	30.90
2628	NASDAQ	ITIC	Fri, Oct 24, 2003	30.21	30.21	30.21	30.21
2627	NASDAQ	ITIC	Thu, Oct 23, 2003	30.19	30.19	30.19	30.19
2626	NASDAQ	ITIC	Wed, Oct 22, 2003	30.30	30.30	30.30	30.30
2625	NASDAQ	ITIC	Tue, Oct 21, 2003	30.14	30.14	30.14	30.14
2624	NASDAQ	ITIC	Fri, Oct 17, 2003	30.05	30.09	30.05	30.05
2623	NASDAQ	ITIC	Thu, Oct 16, 2003	30.05	30.35	29.55	30.25
2622	NASDAQ	ITIC	Wed, Oct 15, 2003	30.16	30.18	30.12	30.12
2621	NASDAQ	ITIC	Tue, Oct 14, 2003	30.35	30.35	30.16	30.16
2620	NASDAQ	ITIC	Mon, Oct 13, 2003	30.34	30.34	30.34	30.34
2619	NASDAQ	ITIC	Fri, Oct 10, 2003	30.09	30.34	30.00	30.34
2618	NASDAQ	ITIC	Thu, Oct 9, 2003	30.00	30.09	30.00	30.09
2617	NASDAQ	ITIC	Wed, Oct 8, 2003	30.00	30.37	30.00	30.17
2616	NASDAQ	ITIC	Tue, Oct 7, 2003	30.10	30.37	30.10	30.10
2615	NASDAQ	ITIC	Mon, Oct 6, 2003	30.10	30.10	30.10	30.10
2614	NASDAQ	ITIC	Fri, Oct 3, 2003	30.00	30.00	30.00	30.00
2613	NASDAQ	ITIC	Wed, Oct 1, 2003	30.39	30.39	30.39	30.39
2612	NASDAQ	ITIC	Tue, Sep 30, 2003	30.50	30.50	30.50	30.50
2611	NASDAQ	ITIC	Mon, Sep 29, 2003	30.14	30.15	29.77	29.77
2610	NASDAQ	ITIC	Fri, Sep 26, 2003	30.99	30.99	30.14	30.14
2609	NASDAQ	ITIC	Thu, Sep 25, 2003	30.28	30.28	30.26	30.26
2608	NASDAQ	ITIC	Wed, Sep 24, 2003	30.25	31.00	30.25	31.00
2607	NASDAQ	ITIC	Tue, Sep 23, 2003	30.10	30.48	30.10	30.48
2606	NASDAQ	ITIC	Mon, Sep 22, 2003	30.86	30.86	30.39	30.39
2605	NASDAQ	ITIC	Fri, Sep 19, 2003	30.98	30.98	30.98	30.98
2604	NASDAQ	ITIC	Thu, Sep 18, 2003	29.99	30.96	29.99	30.96
2603	NASDAQ	ITIC	Wed, Sep 17, 2003	30.00	30.50	30.00	30.00
2602	NASDAQ	ITIC	Tue, Sep 16, 2003	30.49	30.49	30.00	30.00
2601	NASDAQ	ITIC	Mon, Sep 15, 2003	30.63	30.63	30.51	30.51
2600	NASDAQ	ITIC	Fri, Sep 12, 2003	30.01	30.01	29.75	29.99
2599	NASDAQ	ITIC	Thu, Sep 11, 2003	30.01	30.01	30.01	30.01
2598	NASDAQ	ITIC	Wed, Sep 10, 2003	30.78	30.99	30.00	30.01
2597	NASDAQ	ITIC	Tue, Sep 9, 2003	30.99	31.00	30.77	30.99
2596	NASDAQ	ITIC	Mon, Sep 8, 2003	31.27	31.35	31.26	31.26
2595	NASDAQ	ITIC	Fri, Sep 5, 2003	31.29	31.50	31.26	31.27
2594	NASDAQ	ITIC	Thu, Sep 4, 2003	31.02	31.28	30.91	31.22
2593	NASDAQ	ITIC	Wed, Sep 3, 2003	30.74	30.74	30.49	30.49
2592	NASDAQ	ITIC	Tue, Sep 2, 2003	29.69	30.50	29.69	30.41
2591	NASDAQ	ITIC	Fri, Aug 29, 2003	29.97	29.97	29.69	29.69
2590	NASDAQ	ITIC	Thu, Aug 28, 2003	29.75	29.97	29.50	29.97
2589	NASDAQ	ITIC	Tue, Aug 26, 2003	29.95	29.98	29.65	29.65
2588	NASDAQ	ITIC	Mon, Aug 25, 2003	29.38	29.72	29.38	29.72
2587	NASDAQ	ITIC	Fri, Aug 22, 2003	29.36	29.41	29.36	29.37
2586	NASDAQ	ITIC	Thu, Aug 21, 2003	29.52	29.72	29.36	29.36
2585	NASDAQ	ITIC	Wed, Aug 20, 2003	29.42	29.72	29.16	29.72
2584	NASDAQ	ITIC	Tue, Aug 19, 2003	29.74	29.74	29.74	29.74
2583	NASDAQ	ITIC	Thu, Aug 14, 2003	29.44	29.44	29.44	29.44
2582	NASDAQ	ITIC	Wed, Aug 13, 2003	29.65	29.65	29.00	29.00
2581	NASDAQ	ITIC	Tue, Aug 12, 2003	28.66	28.66	28.66	28.66
2580	NASDAQ	ITIC	Mon, Aug 11, 2003	29.00	29.00	28.65	28.65
2579	NASDAQ	ITIC	Fri, Aug 8, 2003	28.95	28.95	28.95	28.95
2578	NASDAQ	ITIC	Thu, Aug 7, 2003	28.33	29.42	28.33	28.64
2577	NASDAQ	ITIC	Wed, Aug 6, 2003	28.31	29.23	28.31	28.50
2576	NASDAQ	ITIC	Tue, Aug 5, 2003	28.70	28.70	28.30	28.31
2575	NASDAQ	ITIC	Mon, Aug 4, 2003	28.63	28.70	28.24	28.24
2574	NASDAQ	ITIC	Fri, Aug 1, 2003	28.25	28.25	28.25	28.25
2573	NASDAQ	ITIC	Thu, Jul 31, 2003	29.00	29.00	28.28	29.00
2572	NASDAQ	ITIC	Wed, Jul 30, 2003	29.00	29.00	29.00	29.00
2571	NASDAQ	ITIC	Tue, Jul 29, 2003	28.81	29.00	28.81	29.00
2570	NASDAQ	ITIC	Mon, Jul 28, 2003	28.00	28.90	28.00	28.90
2569	NASDAQ	ITIC	Fri, Jul 25, 2003	28.00	28.00	28.00	28.00
2568	NASDAQ	ITIC	Thu, Jul 24, 2003	27.40	28.00	27.40	28.00
2567	NASDAQ	ITIC	Wed, Jul 23, 2003	27.40	27.40	27.40	27.40
2566	NASDAQ	ITIC	Tue, Jul 22, 2003	28.00	28.00	26.30	27.75
2565	NASDAQ	ITIC	Mon, Jul 21, 2003	27.35	27.85	26.06	27.02
2564	NASDAQ	ITIC	Fri, Jul 18, 2003	25.50	29.24	24.30	28.97
2563	NASDAQ	ITIC	Thu, Jul 17, 2003	27.76	28.75	27.30	27.30
2562	NASDAQ	ITIC	Wed, Jul 16, 2003	28.05	28.25	28.00	28.25
2561	NASDAQ	ITIC	Tue, Jul 15, 2003	29.50	29.50	27.00	29.00
2560	NASDAQ	ITIC	Mon, Jul 14, 2003	29.25	29.87	29.00	29.71
2559	NASDAQ	ITIC	Fri, Jul 11, 2003	28.50	29.00	28.00	29.00
2558	NASDAQ	ITIC	Thu, Jul 10, 2003	28.50	28.50	28.50	28.50
2557	NASDAQ	ITIC	Wed, Jul 9, 2003	28.00	28.00	28.00	28.00
2556	NASDAQ	ITIC	Tue, Jul 8, 2003	28.00	28.25	28.00	28.25
2555	NASDAQ	ITIC	Mon, Jul 7, 2003	29.50	29.50	28.35	28.75
2554	NASDAQ	ITIC	Thu, Jul 3, 2003	29.50	29.50	28.78	28.78
2553	NASDAQ	ITIC	Wed, Jul 2, 2003	28.35	29.00	28.35	29.00
2552	NASDAQ	ITIC	Tue, Jul 1, 2003	28.50	28.50	28.25	28.27
2551	NASDAQ	ITIC	Mon, Jun 30, 2003	28.80	30.00	27.72	28.54
2550	NASDAQ	ITIC	Fri, Jun 27, 2003	29.96	30.00	28.84	28.84
2549	NASDAQ	ITIC	Thu, Jun 26, 2003	30.00	30.00	28.41	29.25
2548	NASDAQ	ITIC	Wed, Jun 25, 2003	29.99	30.00	28.49	30.00
2547	NASDAQ	ITIC	Tue, Jun 24, 2003	29.50	29.84	28.53	29.25
2546	NASDAQ	ITIC	Mon, Jun 23, 2003	29.50	29.50	29.50	29.50
2545	NASDAQ	ITIC	Fri, Jun 20, 2003	28.28	29.50	28.28	29.50
2544	NASDAQ	ITIC	Thu, Jun 19, 2003	29.47	29.50	29.38	29.50
2543	NASDAQ	ITIC	Wed, Jun 18, 2003	29.10	29.50	28.63	28.63
2542	NASDAQ	ITIC	Tue, Jun 17, 2003	29.00	29.00	29.00	29.00
2541	NASDAQ	ITIC	Mon, Jun 16, 2003	29.00	29.77	28.80	29.50
2540	NASDAQ	ITIC	Fri, Jun 13, 2003	29.78	29.79	28.83	28.83
2539	NASDAQ	ITIC	Thu, Jun 12, 2003	29.80	29.85	28.76	28.76
2538	NASDAQ	ITIC	Tue, Jun 10, 2003	28.22	28.71	28.22	28.71
2537	NASDAQ	ITIC	Mon, Jun 9, 2003	29.25	30.25	28.22	28.22
2536	NASDAQ	ITIC	Fri, Jun 6, 2003	30.25	30.25	29.25	29.25
2535	NASDAQ	ITIC	Thu, Jun 5, 2003	29.92	29.92	29.90	29.90
2534	NASDAQ	ITIC	Wed, Jun 4, 2003	30.00	30.25	29.90	29.90
2533	NASDAQ	ITIC	Tue, Jun 3, 2003	29.65	30.00	29.65	30.00
2532	NASDAQ	ITIC	Mon, Jun 2, 2003	29.90	29.90	29.90	29.90
2531	NASDAQ	ITIC	Fri, May 30, 2003	30.00	30.00	28.61	29.50
2530	NASDAQ	ITIC	Thu, May 29, 2003	29.00	29.97	29.00	29.97
2529	NASDAQ	ITIC	Wed, May 28, 2003	27.00	28.30	27.00	28.30
2528	NASDAQ	ITIC	Tue, May 27, 2003	27.00	27.00	26.25	27.00
2527	NASDAQ	ITIC	Fri, May 23, 2003	27.50	27.50	26.30	26.75
2526	NASDAQ	ITIC	Thu, May 22, 2003	27.50	27.50	26.19	26.31
2525	NASDAQ	ITIC	Wed, May 21, 2003	26.02	27.00	25.51	27.00
2524	NASDAQ	ITIC	Mon, May 19, 2003	26.11	26.11	25.28	25.28
2523	NASDAQ	ITIC	Thu, May 15, 2003	28.95	28.95	26.47	26.60
2522	NASDAQ	ITIC	Wed, May 14, 2003	29.96	29.96	27.50	27.72
2521	NASDAQ	ITIC	Tue, May 13, 2003	29.15	30.21	29.15	30.00
2520	NASDAQ	ITIC	Mon, May 12, 2003	30.49	30.79	29.10	29.11
2519	NASDAQ	ITIC	Fri, May 9, 2003	26.00	31.00	26.00	29.21
2518	NASDAQ	ITIC	Thu, May 8, 2003	25.04	26.99	25.03	26.99
2517	NASDAQ	ITIC	Wed, May 7, 2003	25.00	27.48	24.56	27.48
2516	NASDAQ	ITIC	Tue, May 6, 2003	24.12	24.20	23.80	24.20
2515	NASDAQ	ITIC	Mon, May 5, 2003	23.79	24.65	23.55	24.21
2514	NASDAQ	ITIC	Fri, May 2, 2003	23.25	23.55	23.25	23.55
2513	NASDAQ	ITIC	Thu, May 1, 2003	23.11	23.11	23.11	23.11
2512	NASDAQ	ITIC	Wed, Apr 30, 2003	23.00	23.03	23.00	23.00
2511	NASDAQ	ITIC	Tue, Apr 29, 2003	23.21	23.21	23.21	23.21
2510	NASDAQ	ITIC	Mon, Apr 28, 2003	22.88	23.02	22.81	23.00
2509	NASDAQ	ITIC	Fri, Apr 25, 2003	22.62	23.01	22.62	22.84
2508	NASDAQ	ITIC	Thu, Apr 24, 2003	22.77	23.00	22.77	23.00
2507	NASDAQ	ITIC	Wed, Apr 23, 2003	22.11	22.79	22.11	22.78
2506	NASDAQ	ITIC	Tue, Apr 22, 2003	22.05	22.36	22.05	22.36
2505	NASDAQ	ITIC	Mon, Apr 21, 2003	22.26	22.26	22.26	22.26
2504	NASDAQ	ITIC	Thu, Apr 17, 2003	21.94	22.22	21.94	22.22
2503	NASDAQ	ITIC	Wed, Apr 16, 2003	21.10	21.91	21.10	21.91
2502	NASDAQ	ITIC	Tue, Apr 15, 2003	21.39	21.94	21.09	21.63
2501	NASDAQ	ITIC	Mon, Apr 14, 2003	21.19	21.82	21.19	21.55
2500	NASDAQ	ITIC	Thu, Apr 10, 2003	22.25	22.25	21.12	22.00
2499	NASDAQ	ITIC	Wed, Apr 9, 2003	22.95	22.95	22.50	22.50
2498	NASDAQ	ITIC	Tue, Apr 8, 2003	22.68	22.95	22.68	22.95
2497	NASDAQ	ITIC	Mon, Apr 7, 2003	22.75	22.75	22.61	22.61
2496	NASDAQ	ITIC	Fri, Apr 4, 2003	21.41	22.51	21.41	22.35
2495	NASDAQ	ITIC	Thu, Apr 3, 2003	21.41	21.60	20.91	20.91
2494	NASDAQ	ITIC	Wed, Apr 2, 2003	20.86	21.20	20.86	21.20
2493	NASDAQ	ITIC	Tue, Apr 1, 2003	21.50	21.50	20.50	20.50
2492	NASDAQ	ITIC	Mon, Mar 31, 2003	21.40	21.50	20.42	20.79
2491	NASDAQ	ITIC	Thu, Mar 27, 2003	21.40	21.57	21.40	21.49
2490	NASDAQ	ITIC	Wed, Mar 26, 2003	21.58	21.58	21.40	21.40
2489	NASDAQ	ITIC	Tue, Mar 25, 2003	21.70	21.70	21.70	21.70
2488	NASDAQ	ITIC	Mon, Mar 24, 2003	21.46	22.00	21.40	21.40
2487	NASDAQ	ITIC	Fri, Mar 21, 2003	21.68	21.68	21.68	21.68
2486	NASDAQ	ITIC	Thu, Mar 20, 2003	21.40	21.40	21.40	21.40
2485	NASDAQ	ITIC	Wed, Mar 19, 2003	21.40	21.40	21.40	21.40
2484	NASDAQ	ITIC	Tue, Mar 18, 2003	21.58	21.76	21.45	21.46
2483	NASDAQ	ITIC	Mon, Mar 17, 2003	21.41	21.41	21.40	21.40
2482	NASDAQ	ITIC	Fri, Mar 14, 2003	21.40	21.58	21.40	21.58
2481	NASDAQ	ITIC	Thu, Mar 13, 2003	21.40	21.40	21.40	21.40
2480	NASDAQ	ITIC	Wed, Mar 12, 2003	21.40	21.40	21.40	21.40
2479	NASDAQ	ITIC	Tue, Mar 11, 2003	21.59	21.59	21.40	21.40
2478	NASDAQ	ITIC	Mon, Mar 10, 2003	21.88	21.90	21.70	21.70
2477	NASDAQ	ITIC	Thu, Mar 6, 2003	21.43	21.90	20.50	21.71
2476	NASDAQ	ITIC	Wed, Mar 5, 2003	21.80	21.82	21.65	21.65
2475	NASDAQ	ITIC	Mon, Mar 3, 2003	22.15	22.15	21.74	21.74
2474	NASDAQ	ITIC	Thu, Feb 27, 2003	18.00	22.43	18.00	22.00
2473	NASDAQ	ITIC	Tue, Feb 25, 2003	22.61	22.61	22.03	22.03
2472	NASDAQ	ITIC	Mon, Feb 24, 2003	23.01	23.01	22.75	22.75
2471	NASDAQ	ITIC	Fri, Feb 21, 2003	23.07	23.07	23.07	23.07
2470	NASDAQ	ITIC	Thu, Feb 20, 2003	23.08	23.08	23.07	23.07
2469	NASDAQ	ITIC	Wed, Feb 19, 2003	23.07	23.12	23.07	23.10
2468	NASDAQ	ITIC	Tue, Feb 18, 2003	23.19	23.19	23.19	23.19
2467	NASDAQ	ITIC	Thu, Feb 13, 2003	23.00	23.23	23.00	23.23
2466	NASDAQ	ITIC	Wed, Feb 12, 2003	23.02	23.02	23.02	23.02
2465	NASDAQ	ITIC	Tue, Feb 11, 2003	23.04	23.04	23.04	23.04
2464	NASDAQ	ITIC	Mon, Feb 10, 2003	23.04	23.04	23.04	23.04
2463	NASDAQ	ITIC	Fri, Feb 7, 2003	23.43	23.50	23.43	23.50
2462	NASDAQ	ITIC	Thu, Feb 6, 2003	22.80	22.80	22.80	22.80
2461	NASDAQ	ITIC	Tue, Feb 4, 2003	22.90	22.90	22.90	22.90
2460	NASDAQ	ITIC	Mon, Feb 3, 2003	23.15	23.15	22.91	22.91
2459	NASDAQ	ITIC	Fri, Jan 31, 2003	23.27	23.95	22.81	22.99
2458	NASDAQ	ITIC	Thu, Jan 30, 2003	22.51	23.40	22.50	22.53
2457	NASDAQ	ITIC	Wed, Jan 29, 2003	24.00	24.00	21.80	22.24
2456	NASDAQ	ITIC	Tue, Jan 28, 2003	24.01	24.05	24.01	24.05
2455	NASDAQ	ITIC	Mon, Jan 27, 2003	24.05	24.05	24.05	24.05
2454	NASDAQ	ITIC	Fri, Jan 24, 2003	24.05	24.05	24.05	24.05
2453	NASDAQ	ITIC	Thu, Jan 23, 2003	24.05	24.05	24.05	24.05
2452	NASDAQ	ITIC	Wed, Jan 22, 2003	24.04	24.17	24.03	24.03
2451	NASDAQ	ITIC	Tue, Jan 21, 2003	24.08	24.19	24.02	24.04
2450	NASDAQ	ITIC	Fri, Jan 17, 2003	23.96	24.04	23.96	24.04
2449	NASDAQ	ITIC	Thu, Jan 16, 2003	23.68	23.96	23.68	23.96
2448	NASDAQ	ITIC	Wed, Jan 15, 2003	23.77	24.00	23.77	23.99
2447	NASDAQ	ITIC	Tue, Jan 14, 2003	23.00	23.53	23.00	23.53
2446	NASDAQ	ITIC	Mon, Jan 13, 2003	22.95	23.22	22.95	23.22
2445	NASDAQ	ITIC	Fri, Jan 10, 2003	22.75	22.75	22.62	22.62
2444	NASDAQ	ITIC	Thu, Jan 9, 2003	22.75	22.75	22.58	22.74
2443	NASDAQ	ITIC	Wed, Jan 8, 2003	22.74	22.74	22.60	22.60
2442	NASDAQ	ITIC	Tue, Jan 7, 2003	22.44	22.70	22.44	22.70
2441	NASDAQ	ITIC	Thu, Jan 2, 2003	22.60	22.60	22.48	22.50
2440	NASDAQ	ITIC	Tue, Dec 31, 2002	22.60	22.84	22.60	22.84
2439	NASDAQ	ITIC	Mon, Dec 30, 2002	22.32	22.96	22.29	22.33
2438	NASDAQ	ITIC	Fri, Dec 27, 2002	22.33	22.39	22.19	22.29
2437	NASDAQ	ITIC	Tue, Dec 24, 2002	22.30	22.30	22.13	22.17
2436	NASDAQ	ITIC	Mon, Dec 23, 2002	22.30	22.30	22.23	22.23
2435	NASDAQ	ITIC	Fri, Dec 20, 2002	22.24	22.58	22.19	22.23
2434	NASDAQ	ITIC	Thu, Dec 19, 2002	22.20	22.23	22.20	22.23
2433	NASDAQ	ITIC	Wed, Dec 18, 2002	22.20	22.20	22.20	22.20
2432	NASDAQ	ITIC	Tue, Dec 17, 2002	22.40	22.43	22.20	22.20
2431	NASDAQ	ITIC	Mon, Dec 16, 2002	22.07	22.40	22.07	22.20
2430	NASDAQ	ITIC	Fri, Dec 13, 2002	21.81	21.81	21.81	21.81
2429	NASDAQ	ITIC	Wed, Dec 11, 2002	21.67	21.83	21.67	21.83
2428	NASDAQ	ITIC	Tue, Dec 10, 2002	21.45	21.50	21.44	21.50
2427	NASDAQ	ITIC	Mon, Dec 9, 2002	21.53	21.53	21.44	21.44
2426	NASDAQ	ITIC	Fri, Dec 6, 2002	21.44	21.50	21.44	21.50
2425	NASDAQ	ITIC	Thu, Dec 5, 2002	21.31	21.44	21.26	21.44
2424	NASDAQ	ITIC	Wed, Dec 4, 2002	21.21	21.21	21.21	21.21
2423	NASDAQ	ITIC	Tue, Dec 3, 2002	21.50	22.50	20.99	21.30
2422	NASDAQ	ITIC	Mon, Dec 2, 2002	20.95	21.05	20.72	20.72
2421	NASDAQ	ITIC	Fri, Nov 29, 2002	20.93	20.93	20.66	20.66
2420	NASDAQ	ITIC	Wed, Nov 27, 2002	20.99	21.05	20.99	21.05
2419	NASDAQ	ITIC	Tue, Nov 26, 2002	20.76	20.76	20.76	20.76
2418	NASDAQ	ITIC	Mon, Nov 25, 2002	20.74	21.00	20.55	20.84
2417	NASDAQ	ITIC	Fri, Nov 22, 2002	20.74	20.74	20.68	20.68
2416	NASDAQ	ITIC	Thu, Nov 21, 2002	20.34	20.34	20.33	20.33
2415	NASDAQ	ITIC	Tue, Nov 19, 2002	20.41	20.71	20.33	20.33
2414	NASDAQ	ITIC	Mon, Nov 18, 2002	20.43	20.43	20.43	20.43
2413	NASDAQ	ITIC	Fri, Nov 15, 2002	20.74	20.74	20.53	20.53
2412	NASDAQ	ITIC	Thu, Nov 14, 2002	20.53	20.59	20.53	20.59
2411	NASDAQ	ITIC	Wed, Nov 13, 2002	20.24	20.28	20.24	20.27
2410	NASDAQ	ITIC	Tue, Nov 12, 2002	20.07	20.07	20.06	20.06
2409	NASDAQ	ITIC	Mon, Nov 11, 2002	20.00	20.40	20.00	20.12
2408	NASDAQ	ITIC	Fri, Nov 8, 2002	20.00	20.00	19.77	19.99
2407	NASDAQ	ITIC	Tue, Nov 5, 2002	19.80	19.80	19.61	19.61
2406	NASDAQ	ITIC	Mon, Nov 4, 2002	19.99	20.06	19.58	19.80
2405	NASDAQ	ITIC	Fri, Nov 1, 2002	19.40	19.75	19.40	19.75
2404	NASDAQ	ITIC	Thu, Oct 31, 2002	19.40	19.64	19.40	19.43
2403	NASDAQ	ITIC	Tue, Oct 29, 2002	19.50	19.70	19.50	19.69
2402	NASDAQ	ITIC	Fri, Oct 25, 2002	19.99	19.99	19.51	19.51
2401	NASDAQ	ITIC	Thu, Oct 24, 2002	19.50	20.09	19.50	20.00
2400	NASDAQ	ITIC	Wed, Oct 23, 2002	18.81	18.81	18.31	18.81
2399	NASDAQ	ITIC	Mon, Oct 21, 2002	19.34	19.34	19.34	19.34
2398	NASDAQ	ITIC	Wed, Oct 16, 2002	19.09	19.25	19.09	19.25
2397	NASDAQ	ITIC	Tue, Oct 15, 2002	19.00	19.00	19.00	19.00
2396	NASDAQ	ITIC	Mon, Oct 14, 2002	18.50	18.99	18.50	18.99
2395	NASDAQ	ITIC	Fri, Oct 11, 2002	18.00	18.30	17.99	18.30
2394	NASDAQ	ITIC	Thu, Oct 10, 2002	18.09	18.09	18.09	18.09
2393	NASDAQ	ITIC	Wed, Oct 9, 2002	18.00	18.08	17.67	17.99
2392	NASDAQ	ITIC	Tue, Oct 8, 2002	18.01	18.01	18.00	18.00
2391	NASDAQ	ITIC	Mon, Oct 7, 2002	18.01	18.01	18.01	18.01
2390	NASDAQ	ITIC	Fri, Oct 4, 2002	18.01	18.01	18.01	18.01
2389	NASDAQ	ITIC	Thu, Oct 3, 2002	18.01	18.01	18.01	18.01
2388	NASDAQ	ITIC	Wed, Oct 2, 2002	18.05	18.09	18.01	18.01
2387	NASDAQ	ITIC	Tue, Oct 1, 2002	17.95	17.97	17.95	17.97
2386	NASDAQ	ITIC	Fri, Sep 27, 2002	17.76	18.05	17.76	17.76
2385	NASDAQ	ITIC	Thu, Sep 26, 2002	17.75	18.00	17.75	17.77
2384	NASDAQ	ITIC	Wed, Sep 25, 2002	17.75	18.00	17.75	17.75
2383	NASDAQ	ITIC	Tue, Sep 24, 2002	17.75	18.00	17.75	17.76
2382	NASDAQ	ITIC	Mon, Sep 23, 2002	17.75	17.85	17.75	17.85
2381	NASDAQ	ITIC	Fri, Sep 20, 2002	17.75	17.98	17.75	17.75
2380	NASDAQ	ITIC	Thu, Sep 19, 2002	17.75	17.75	17.75	17.75
2379	NASDAQ	ITIC	Wed, Sep 18, 2002	17.75	18.00	17.75	17.75
2378	NASDAQ	ITIC	Tue, Sep 17, 2002	17.75	17.75	17.75	17.75
2377	NASDAQ	ITIC	Mon, Sep 16, 2002	18.00	18.00	17.75	17.75
2376	NASDAQ	ITIC	Fri, Sep 13, 2002	18.00	18.00	18.00	18.00
2375	NASDAQ	ITIC	Thu, Sep 12, 2002	18.00	18.20	18.00	18.00
2374	NASDAQ	ITIC	Wed, Sep 11, 2002	18.00	18.00	18.00	18.00
2373	NASDAQ	ITIC	Tue, Sep 10, 2002	18.00	18.00	18.00	18.00
2372	NASDAQ	ITIC	Mon, Sep 9, 2002	18.40	18.40	17.75	17.78
2371	NASDAQ	ITIC	Fri, Sep 6, 2002	17.75	17.75	17.75	17.75
2370	NASDAQ	ITIC	Thu, Sep 5, 2002	17.75	17.76	17.75	17.76
2369	NASDAQ	ITIC	Wed, Sep 4, 2002	18.25	18.25	17.75	17.75
2368	NASDAQ	ITIC	Tue, Sep 3, 2002	18.25	18.39	18.25	18.25
2367	NASDAQ	ITIC	Fri, Aug 30, 2002	18.25	18.25	18.25	18.25
2366	NASDAQ	ITIC	Thu, Aug 29, 2002	17.75	18.25	17.75	18.25
2365	NASDAQ	ITIC	Wed, Aug 28, 2002	17.70	17.75	17.70	17.75
2364	NASDAQ	ITIC	Tue, Aug 27, 2002	18.98	18.98	17.70	17.95
2363	NASDAQ	ITIC	Mon, Aug 26, 2002	18.00	18.00	18.00	18.00
2362	NASDAQ	ITIC	Fri, Aug 23, 2002	18.97	18.97	18.00	18.00
2361	NASDAQ	ITIC	Thu, Aug 22, 2002	17.60	18.25	17.60	17.61
2360	NASDAQ	ITIC	Wed, Aug 21, 2002	18.10	18.10	17.98	17.98
2359	NASDAQ	ITIC	Tue, Aug 20, 2002	18.30	18.40	18.30	18.30
2358	NASDAQ	ITIC	Mon, Aug 19, 2002	18.81	18.81	18.81	18.81
2357	NASDAQ	ITIC	Fri, Aug 16, 2002	18.23	18.81	18.23	18.81
2356	NASDAQ	ITIC	Thu, Aug 15, 2002	18.80	18.80	18.80	18.80
2355	NASDAQ	ITIC	Wed, Aug 14, 2002	18.80	19.25	18.80	18.80
2354	NASDAQ	ITIC	Tue, Aug 13, 2002	18.60	18.81	18.23	18.80
2353	NASDAQ	ITIC	Mon, Aug 12, 2002	18.70	18.70	18.60	18.60
2352	NASDAQ	ITIC	Fri, Aug 9, 2002	18.76	18.76	18.70	18.70
2351	NASDAQ	ITIC	Thu, Aug 8, 2002	18.76	19.25	18.76	18.76
2350	NASDAQ	ITIC	Wed, Aug 7, 2002	19.49	19.49	18.75	18.76
2349	NASDAQ	ITIC	Tue, Aug 6, 2002	18.74	19.50	18.74	19.50
2348	NASDAQ	ITIC	Mon, Aug 5, 2002	18.74	19.48	18.74	18.74
2347	NASDAQ	ITIC	Fri, Aug 2, 2002	18.74	18.74	18.74	18.74
2346	NASDAQ	ITIC	Thu, Aug 1, 2002	18.74	19.00	18.74	18.80
2345	NASDAQ	ITIC	Wed, Jul 31, 2002	20.00	20.00	20.00	20.00
2344	NASDAQ	ITIC	Tue, Jul 30, 2002	19.65	20.20	19.65	19.95
2343	NASDAQ	ITIC	Mon, Jul 29, 2002	19.89	19.89	19.89	19.89
2342	NASDAQ	ITIC	Thu, Jul 25, 2002	18.90	20.00	18.37	20.00
2341	NASDAQ	ITIC	Wed, Jul 24, 2002	18.00	18.37	17.90	18.37
2340	NASDAQ	ITIC	Tue, Jul 23, 2002	18.35	18.35	18.10	18.10
2339	NASDAQ	ITIC	Thu, Jul 18, 2002	18.65	18.65	18.00	18.00
2338	NASDAQ	ITIC	Wed, Jul 17, 2002	18.35	18.87	18.35	18.87
2337	NASDAQ	ITIC	Tue, Jul 16, 2002	18.36	18.55	18.36	18.50
2336	NASDAQ	ITIC	Mon, Jul 15, 2002	19.68	19.68	18.33	18.35
2335	NASDAQ	ITIC	Fri, Jul 12, 2002	19.80	19.80	19.80	19.80
2334	NASDAQ	ITIC	Thu, Jul 11, 2002	19.80	19.80	19.80	19.80
2333	NASDAQ	ITIC	Fri, Jul 5, 2002	19.97	20.00	19.97	20.00
2332	NASDAQ	ITIC	Wed, Jul 3, 2002	19.75	19.97	19.75	19.97
2331	NASDAQ	ITIC	Tue, Jul 2, 2002	19.64	20.00	19.64	20.00
2330	NASDAQ	ITIC	Mon, Jul 1, 2002	19.75	19.75	19.68	19.68
2329	NASDAQ	ITIC	Fri, Jun 28, 2002	19.50	19.50	19.40	19.40
2328	NASDAQ	ITIC	Wed, Jun 26, 2002	19.70	20.00	19.55	19.55
2327	NASDAQ	ITIC	Mon, Jun 24, 2002	19.97	19.97	19.80	19.80
2326	NASDAQ	ITIC	Thu, Jun 20, 2002	19.85	19.97	19.85	19.97
2325	NASDAQ	ITIC	Wed, Jun 19, 2002	20.31	20.32	19.90	19.90
2324	NASDAQ	ITIC	Mon, Jun 17, 2002	20.74	20.90	20.50	20.50
2323	NASDAQ	ITIC	Fri, Jun 14, 2002	20.26	20.50	20.10	20.10
2322	NASDAQ	ITIC	Thu, Jun 13, 2002	20.25	20.70	20.19	20.50
2321	NASDAQ	ITIC	Wed, Jun 12, 2002	19.99	20.25	19.99	20.25
2320	NASDAQ	ITIC	Tue, Jun 11, 2002	19.94	19.97	19.94	19.97
2319	NASDAQ	ITIC	Fri, Jun 7, 2002	19.92	19.93	19.90	19.93
2318	NASDAQ	ITIC	Thu, Jun 6, 2002	19.90	19.92	19.90	19.92
2317	NASDAQ	ITIC	Wed, Jun 5, 2002	20.00	20.00	19.85	20.00
2316	NASDAQ	ITIC	Tue, Jun 4, 2002	20.14	20.14	19.95	19.96
2315	NASDAQ	ITIC	Mon, Jun 3, 2002	20.03	20.03	20.03	20.03
2314	NASDAQ	ITIC	Fri, May 31, 2002	20.64	20.65	20.01	20.01
2313	NASDAQ	ITIC	Thu, May 30, 2002	20.25	20.25	20.20	20.20
2312	NASDAQ	ITIC	Wed, May 29, 2002	20.25	20.25	20.25	20.25
2311	NASDAQ	ITIC	Tue, May 28, 2002	20.01	20.65	20.01	20.65
2310	NASDAQ	ITIC	Fri, May 24, 2002	20.50	20.60	20.01	20.50
2309	NASDAQ	ITIC	Thu, May 23, 2002	20.10	20.10	20.10	20.10
2308	NASDAQ	ITIC	Wed, May 22, 2002	20.10	20.10	20.10	20.10
2307	NASDAQ	ITIC	Tue, May 21, 2002	20.10	20.10	20.10	20.10
2306	NASDAQ	ITIC	Mon, May 20, 2002	20.25	20.25	20.10	20.10
2305	NASDAQ	ITIC	Fri, May 17, 2002	20.20	20.20	20.20	20.20
2304	NASDAQ	ITIC	Thu, May 16, 2002	20.00	20.00	20.00	20.00
2303	NASDAQ	ITIC	Wed, May 15, 2002	20.00	20.19	19.91	20.00
2302	NASDAQ	ITIC	Tue, May 14, 2002	20.04	20.04	20.02	20.02
2301	NASDAQ	ITIC	Mon, May 13, 2002	19.75	20.03	19.75	20.03
2300	NASDAQ	ITIC	Fri, May 10, 2002	19.79	19.79	19.79	19.79
2299	NASDAQ	ITIC	Thu, May 9, 2002	19.75	19.75	19.75	19.75
2298	NASDAQ	ITIC	Wed, May 8, 2002	19.75	19.75	19.75	19.75
2297	NASDAQ	ITIC	Tue, May 7, 2002	19.88	19.88	19.74	19.74
2296	NASDAQ	ITIC	Mon, May 6, 2002	19.50	19.75	19.50	19.75
2295	NASDAQ	ITIC	Thu, May 2, 2002	19.50	19.50	19.48	19.50
2294	NASDAQ	ITIC	Wed, May 1, 2002	19.25	19.40	19.25	19.40
2293	NASDAQ	ITIC	Tue, Apr 30, 2002	19.49	19.49	18.56	18.56
2292	NASDAQ	ITIC	Mon, Apr 29, 2002	19.00	19.50	19.00	19.50
2291	NASDAQ	ITIC	Wed, Apr 24, 2002	18.55	18.55	18.55	18.55
2290	NASDAQ	ITIC	Mon, Apr 22, 2002	18.50	18.50	18.50	18.50
2289	NASDAQ	ITIC	Fri, Apr 19, 2002	18.90	19.00	18.90	19.00
2288	NASDAQ	ITIC	Wed, Apr 17, 2002	18.42	18.42	18.42	18.42
2287	NASDAQ	ITIC	Tue, Apr 16, 2002	18.70	18.85	18.42	18.85
2286	NASDAQ	ITIC	Mon, Apr 15, 2002	18.42	18.42	18.42	18.42
2285	NASDAQ	ITIC	Fri, Apr 12, 2002	18.40	18.40	18.30	18.30
2284	NASDAQ	ITIC	Wed, Apr 10, 2002	18.50	18.70	18.35	18.70
2283	NASDAQ	ITIC	Tue, Apr 9, 2002	18.68	18.68	18.68	18.68
2282	NASDAQ	ITIC	Fri, Apr 5, 2002	18.64	18.64	18.63	18.64
2281	NASDAQ	ITIC	Thu, Apr 4, 2002	18.65	18.65	18.35	18.35
2280	NASDAQ	ITIC	Tue, Apr 2, 2002	18.31	18.31	18.31	18.31
2279	NASDAQ	ITIC	Mon, Apr 1, 2002	18.43	18.85	18.31	18.85
2278	NASDAQ	ITIC	Thu, Mar 28, 2002	18.85	18.85	18.46	18.46
2277	NASDAQ	ITIC	Mon, Mar 25, 2002	18.73	18.85	18.73	18.73
2276	NASDAQ	ITIC	Thu, Mar 21, 2002	18.52	18.73	18.52	18.73
2275	NASDAQ	ITIC	Wed, Mar 20, 2002	18.35	18.50	18.35	18.50
2274	NASDAQ	ITIC	Tue, Mar 19, 2002	18.20	18.20	18.20	18.20
2273	NASDAQ	ITIC	Mon, Mar 18, 2002	18.40	18.40	18.40	18.40
2272	NASDAQ	ITIC	Fri, Mar 15, 2002	18.50	18.50	18.10	18.10
2271	NASDAQ	ITIC	Thu, Mar 14, 2002	18.10	18.50	18.09	18.50
2270	NASDAQ	ITIC	Wed, Mar 13, 2002	17.90	18.20	17.88	18.20
2269	NASDAQ	ITIC	Tue, Mar 12, 2002	18.15	18.15	18.00	18.00
2268	NASDAQ	ITIC	Mon, Mar 11, 2002	18.25	18.74	18.24	18.25
2267	NASDAQ	ITIC	Fri, Mar 8, 2002	17.94	18.05	17.76	18.05
2266	NASDAQ	ITIC	Thu, Mar 7, 2002	17.50	17.99	17.50	17.75
2265	NASDAQ	ITIC	Wed, Mar 6, 2002	17.34	17.34	17.34	17.34
2264	NASDAQ	ITIC	Mon, Mar 4, 2002	18.50	18.70	18.18	18.18
2263	NASDAQ	ITIC	Thu, Feb 28, 2002	18.50	18.50	17.58	17.58
2262	NASDAQ	ITIC	Wed, Feb 27, 2002	18.98	18.98	18.98	18.98
2261	NASDAQ	ITIC	Tue, Feb 26, 2002	18.65	18.75	18.57	18.57
2260	NASDAQ	ITIC	Mon, Feb 25, 2002	19.69	19.69	19.35	19.45
2259	NASDAQ	ITIC	Fri, Feb 22, 2002	19.68	19.68	19.35	19.35
2258	NASDAQ	ITIC	Thu, Feb 21, 2002	19.41	19.41	19.41	19.41
2257	NASDAQ	ITIC	Wed, Feb 20, 2002	19.51	19.90	19.41	19.42
2256	NASDAQ	ITIC	Tue, Feb 19, 2002	19.10	19.92	19.00	19.74
2255	NASDAQ	ITIC	Fri, Feb 15, 2002	17.94	19.63	17.62	18.60
2254	NASDAQ	ITIC	Thu, Feb 14, 2002	17.46	17.80	17.35	17.80
2253	NASDAQ	ITIC	Wed, Feb 13, 2002	18.20	18.24	17.50	17.50
2252	NASDAQ	ITIC	Tue, Feb 12, 2002	18.17	18.25	18.17	18.25
2251	NASDAQ	ITIC	Mon, Feb 11, 2002	18.05	18.21	18.05	18.21
2250	NASDAQ	ITIC	Fri, Feb 8, 2002	18.43	18.43	17.80	18.10
2249	NASDAQ	ITIC	Wed, Feb 6, 2002	17.10	18.40	17.10	18.40
2248	NASDAQ	ITIC	Fri, Feb 1, 2002	17.98	17.98	16.55	16.55
2247	NASDAQ	ITIC	Thu, Jan 31, 2002	17.85	18.50	17.03	17.03
2246	NASDAQ	ITIC	Wed, Jan 30, 2002	17.47	17.55	17.46	17.55
2245	NASDAQ	ITIC	Mon, Jan 28, 2002	17.50	17.50	16.66	17.17
2244	NASDAQ	ITIC	Fri, Jan 25, 2002	16.51	17.25	16.51	17.25
2243	NASDAQ	ITIC	Thu, Jan 24, 2002	16.33	17.35	16.33	17.35
2242	NASDAQ	ITIC	Wed, Jan 23, 2002	16.19	17.07	16.19	17.07
2241	NASDAQ	ITIC	Tue, Jan 22, 2002	15.89	16.09	15.88	16.00
2240	NASDAQ	ITIC	Fri, Jan 18, 2002	15.82	15.88	15.69	15.88
2239	NASDAQ	ITIC	Tue, Jan 15, 2002	15.70	16.15	15.70	15.95
2238	NASDAQ	ITIC	Mon, Jan 14, 2002	15.28	15.68	15.28	15.68
2237	NASDAQ	ITIC	Fri, Jan 11, 2002	15.25	15.25	15.25	15.25
2236	NASDAQ	ITIC	Thu, Jan 10, 2002	15.74	15.74	15.24	15.24
2235	NASDAQ	ITIC	Wed, Jan 9, 2002	15.69	15.74	15.69	15.74
2234	NASDAQ	ITIC	Tue, Jan 8, 2002	15.80	15.80	15.80	15.80
2233	NASDAQ	ITIC	Mon, Jan 7, 2002	15.80	15.80	15.80	15.80
2232	NASDAQ	ITIC	Fri, Jan 4, 2002	15.31	15.60	15.30	15.60
2231	NASDAQ	ITIC	Thu, Jan 3, 2002	15.65	15.65	15.65	15.65
2230	NASDAQ	ITIC	Wed, Jan 2, 2002	15.52	15.52	15.42	15.42
2229	NASDAQ	ITIC	Mon, Dec 31, 2001	15.50	15.85	15.42	15.44
2228	NASDAQ	ITIC	Wed, Dec 26, 2001	15.45	15.90	15.45	15.90
2227	NASDAQ	ITIC	Mon, Dec 24, 2001	15.19	15.20	15.19	15.20
2226	NASDAQ	ITIC	Fri, Dec 21, 2001	15.63	15.63	15.63	15.63
2225	NASDAQ	ITIC	Thu, Dec 20, 2001	15.58	15.60	15.58	15.60
2224	NASDAQ	ITIC	Wed, Dec 19, 2001	14.95	15.62	14.86	15.60
2223	NASDAQ	ITIC	Tue, Dec 18, 2001	14.70	14.75	14.70	14.75
2222	NASDAQ	ITIC	Mon, Dec 17, 2001	14.65	14.65	14.65	14.65
2221	NASDAQ	ITIC	Wed, Dec 12, 2001	14.25	14.80	14.25	14.80
2220	NASDAQ	ITIC	Tue, Dec 11, 2001	14.25	14.60	14.25	14.60
2219	NASDAQ	ITIC	Mon, Dec 10, 2001	14.29	14.72	14.00	14.31
2218	NASDAQ	ITIC	Fri, Dec 7, 2001	14.46	14.47	14.45	14.45
2217	NASDAQ	ITIC	Thu, Dec 6, 2001	14.75	14.75	14.75	14.75
2216	NASDAQ	ITIC	Wed, Dec 5, 2001	14.18	14.24	14.15	14.24
2215	NASDAQ	ITIC	Tue, Dec 4, 2001	14.30	14.50	14.15	14.18
2214	NASDAQ	ITIC	Thu, Nov 29, 2001	14.12	14.50	14.12	14.50
2213	NASDAQ	ITIC	Wed, Nov 28, 2001	14.30	14.30	14.11	14.11
2212	NASDAQ	ITIC	Tue, Nov 27, 2001	14.77	14.90	14.05	14.50
2211	NASDAQ	ITIC	Mon, Nov 26, 2001	14.81	16.12	14.30	14.75
2210	NASDAQ	ITIC	Fri, Nov 23, 2001	14.97	14.97	14.75	14.90
2209	NASDAQ	ITIC	Wed, Nov 21, 2001	14.98	15.22	14.98	15.22
2208	NASDAQ	ITIC	Tue, Nov 20, 2001	15.00	15.00	15.00	15.00
2207	NASDAQ	ITIC	Mon, Nov 19, 2001	14.98	15.23	14.98	15.23
2206	NASDAQ	ITIC	Fri, Nov 16, 2001	15.05	15.20	15.00	15.00
2205	NASDAQ	ITIC	Thu, Nov 15, 2001	15.11	15.95	15.00	15.00
2204	NASDAQ	ITIC	Wed, Nov 14, 2001	15.50	15.50	15.10	15.40
2203	NASDAQ	ITIC	Tue, Nov 13, 2001	15.50	16.10	15.10	15.20
2202	NASDAQ	ITIC	Mon, Nov 12, 2001	15.75	15.75	15.50	15.50
2201	NASDAQ	ITIC	Fri, Nov 9, 2001	15.50	15.75	15.50	15.75
2200	NASDAQ	ITIC	Thu, Nov 8, 2001	15.73	15.73	15.50	15.50
2199	NASDAQ	ITIC	Wed, Nov 7, 2001	15.36	15.70	15.36	15.70
2198	NASDAQ	ITIC	Tue, Nov 6, 2001	15.45	15.70	15.40	15.70
2197	NASDAQ	ITIC	Mon, Nov 5, 2001	15.55	15.55	15.50	15.50
2196	NASDAQ	ITIC	Fri, Nov 2, 2001	15.65	15.85	15.50	15.85
2195	NASDAQ	ITIC	Thu, Nov 1, 2001	15.81	15.85	15.70	15.85
2194	NASDAQ	ITIC	Wed, Oct 31, 2001	16.00	17.00	15.85	15.85
2193	NASDAQ	ITIC	Tue, Oct 30, 2001	15.45	15.50	15.40	15.50
2192	NASDAQ	ITIC	Mon, Oct 29, 2001	15.40	15.75	15.35	15.45
2191	NASDAQ	ITIC	Thu, Oct 25, 2001	16.00	16.00	16.00	16.00
2190	NASDAQ	ITIC	Tue, Oct 23, 2001	15.28	15.28	15.27	15.27
2189	NASDAQ	ITIC	Mon, Oct 22, 2001	15.23	16.00	15.17	16.00
2188	NASDAQ	ITIC	Fri, Oct 19, 2001	15.55	15.55	15.55	15.55
2187	NASDAQ	ITIC	Thu, Oct 18, 2001	15.16	16.00	15.15	16.00
2186	NASDAQ	ITIC	Wed, Oct 17, 2001	15.40	15.40	15.27	15.27
2185	NASDAQ	ITIC	Tue, Oct 16, 2001	15.50	15.50	15.50	15.50
2184	NASDAQ	ITIC	Mon, Oct 15, 2001	15.50	15.65	15.50	15.65
2183	NASDAQ	ITIC	Fri, Oct 12, 2001	15.60	15.60	15.60	15.60
2182	NASDAQ	ITIC	Thu, Oct 11, 2001	15.70	16.00	15.70	16.00
2181	NASDAQ	ITIC	Wed, Oct 10, 2001	15.79	16.00	15.78	15.78
2180	NASDAQ	ITIC	Tue, Oct 9, 2001	16.00	16.00	16.00	16.00
2179	NASDAQ	ITIC	Mon, Oct 8, 2001	15.90	15.90	15.90	15.90
2178	NASDAQ	ITIC	Fri, Oct 5, 2001	15.53	15.89	15.53	15.89
2177	NASDAQ	ITIC	Thu, Oct 4, 2001	15.53	15.53	15.53	15.53
2176	NASDAQ	ITIC	Wed, Oct 3, 2001	15.39	15.64	15.39	15.64
2175	NASDAQ	ITIC	Tue, Oct 2, 2001	15.20	15.20	15.00	15.20
2174	NASDAQ	ITIC	Mon, Oct 1, 2001	15.16	15.22	14.89	14.94
2173	NASDAQ	ITIC	Fri, Sep 28, 2001	14.97	15.25	14.97	15.25
2172	NASDAQ	ITIC	Thu, Sep 27, 2001	14.80	15.00	14.50	15.00
2171	NASDAQ	ITIC	Wed, Sep 26, 2001	14.50	14.99	13.75	14.99
2170	NASDAQ	ITIC	Mon, Sep 24, 2001	15.00	15.00	15.00	15.00
2169	NASDAQ	ITIC	Fri, Sep 21, 2001	15.00	15.00	14.50	15.00
2168	NASDAQ	ITIC	Thu, Sep 20, 2001	15.00	15.99	14.70	15.99
2167	NASDAQ	ITIC	Tue, Sep 18, 2001	16.00	16.90	15.17	16.90
2166	NASDAQ	ITIC	Mon, Sep 17, 2001	14.80	16.80	14.80	16.80
2165	NASDAQ	ITIC	Mon, Sep 10, 2001	15.48	15.48	15.47	15.47
2164	NASDAQ	ITIC	Fri, Sep 7, 2001	16.67	16.75	15.72	15.72
2163	NASDAQ	ITIC	Thu, Sep 6, 2001	16.98	16.98	16.98	16.98
2162	NASDAQ	ITIC	Wed, Sep 5, 2001	17.00	17.44	17.00	17.44
2161	NASDAQ	ITIC	Fri, Aug 31, 2001	15.70	17.39	15.70	17.30
2160	NASDAQ	ITIC	Thu, Aug 30, 2001	16.03	17.28	15.67	15.69
2159	NASDAQ	ITIC	Wed, Aug 29, 2001	15.47	15.75	15.47	15.75
2158	NASDAQ	ITIC	Tue, Aug 28, 2001	16.70	16.70	16.70	16.70
2157	NASDAQ	ITIC	Mon, Aug 27, 2001	16.70	16.95	16.00	16.00
2156	NASDAQ	ITIC	Fri, Aug 24, 2001	16.00	16.70	16.00	16.70
2155	NASDAQ	ITIC	Thu, Aug 23, 2001	17.10	17.10	17.10	17.10
2154	NASDAQ	ITIC	Tue, Aug 21, 2001	16.60	17.10	16.20	17.10
2153	NASDAQ	ITIC	Mon, Aug 20, 2001	16.35	16.60	16.35	16.60
2152	NASDAQ	ITIC	Fri, Aug 17, 2001	15.60	16.20	15.60	16.20
2151	NASDAQ	ITIC	Thu, Aug 16, 2001	15.32	15.80	15.32	15.80
2150	NASDAQ	ITIC	Wed, Aug 15, 2001	15.85	15.85	15.30	15.85
2149	NASDAQ	ITIC	Tue, Aug 14, 2001	15.60	15.85	15.60	15.85
2148	NASDAQ	ITIC	Mon, Aug 13, 2001	15.25	15.70	15.25	15.70
2147	NASDAQ	ITIC	Fri, Aug 10, 2001	15.01	15.49	15.01	15.06
2146	NASDAQ	ITIC	Thu, Aug 9, 2001	14.97	15.50	14.95	15.30
2145	NASDAQ	ITIC	Tue, Aug 7, 2001	15.33	15.50	15.02	15.50
2144	NASDAQ	ITIC	Mon, Aug 6, 2001	15.90	16.00	15.22	16.00
2143	NASDAQ	ITIC	Fri, Aug 3, 2001	15.35	15.90	15.03	15.90
2142	NASDAQ	ITIC	Thu, Aug 2, 2001	15.14	15.60	15.00	15.60
2141	NASDAQ	ITIC	Wed, Aug 1, 2001	16.21	16.21	15.23	16.00
2140	NASDAQ	ITIC	Tue, Jul 31, 2001	14.94	16.70	14.94	16.19
2139	NASDAQ	ITIC	Mon, Jul 30, 2001	14.85	14.95	14.85	14.95
2138	NASDAQ	ITIC	Fri, Jul 27, 2001	14.80	14.80	14.80	14.80
2137	NASDAQ	ITIC	Thu, Jul 26, 2001	14.66	14.79	14.54	14.74
2136	NASDAQ	ITIC	Wed, Jul 25, 2001	14.43	14.90	14.42	14.82
2135	NASDAQ	ITIC	Tue, Jul 24, 2001	15.05	15.09	15.02	15.09
2134	NASDAQ	ITIC	Mon, Jul 23, 2001	14.67	15.25	14.67	15.12
2133	NASDAQ	ITIC	Fri, Jul 20, 2001	14.98	15.15	14.80	15.15
2132	NASDAQ	ITIC	Thu, Jul 19, 2001	15.07	15.08	14.67	14.67
2131	NASDAQ	ITIC	Wed, Jul 18, 2001	14.65	14.65	14.65	14.65
2130	NASDAQ	ITIC	Tue, Jul 17, 2001	15.00	15.25	14.40	15.10
2129	NASDAQ	ITIC	Mon, Jul 16, 2001	15.05	15.05	15.05	15.05
2128	NASDAQ	ITIC	Fri, Jul 13, 2001	14.30	15.15	14.30	15.15
2127	NASDAQ	ITIC	Thu, Jul 12, 2001	14.69	15.00	12.01	13.99
2126	NASDAQ	ITIC	Wed, Jul 11, 2001	15.00	15.19	15.00	15.19
2125	NASDAQ	ITIC	Tue, Jul 10, 2001	14.80	15.20	14.80	15.09
2124	NASDAQ	ITIC	Mon, Jul 9, 2001	15.13	15.13	15.13	15.13
2123	NASDAQ	ITIC	Fri, Jul 6, 2001	14.66	15.15	14.66	15.14
2122	NASDAQ	ITIC	Thu, Jul 5, 2001	15.00	15.17	15.00	15.17
2121	NASDAQ	ITIC	Tue, Jul 3, 2001	15.50	15.50	15.25	15.50
2120	NASDAQ	ITIC	Mon, Jul 2, 2001	15.12	15.12	15.12	15.12
2119	NASDAQ	ITIC	Fri, Jun 29, 2001	15.50	15.50	14.80	15.15
2118	NASDAQ	ITIC	Thu, Jun 28, 2001	15.00	15.45	15.00	15.45
2117	NASDAQ	ITIC	Wed, Jun 27, 2001	15.50	15.50	15.50	15.50
2116	NASDAQ	ITIC	Tue, Jun 26, 2001	14.80	15.30	14.80	15.30
2115	NASDAQ	ITIC	Mon, Jun 25, 2001	15.00	15.30	15.00	15.30
2114	NASDAQ	ITIC	Fri, Jun 22, 2001	15.00	15.17	14.80	15.17
2113	NASDAQ	ITIC	Thu, Jun 21, 2001	15.10	15.10	14.80	15.00
2112	NASDAQ	ITIC	Wed, Jun 20, 2001	15.00	15.20	14.65	15.20
2111	NASDAQ	ITIC	Tue, Jun 19, 2001	15.00	15.20	15.00	15.20
2110	NASDAQ	ITIC	Mon, Jun 18, 2001	15.00	15.20	15.00	15.20
2109	NASDAQ	ITIC	Fri, Jun 15, 2001	15.30	15.30	15.10	15.20
2108	NASDAQ	ITIC	Thu, Jun 14, 2001	14.75	15.10	14.75	15.10
2107	NASDAQ	ITIC	Wed, Jun 13, 2001	15.25	15.30	15.25	15.30
2106	NASDAQ	ITIC	Tue, Jun 12, 2001	15.25	15.50	15.25	15.50
2105	NASDAQ	ITIC	Mon, Jun 11, 2001	14.65	15.50	14.65	15.25
2104	NASDAQ	ITIC	Fri, Jun 8, 2001	14.70	15.50	14.70	15.50
2103	NASDAQ	ITIC	Thu, Jun 7, 2001	15.00	15.25	15.00	15.25
2102	NASDAQ	ITIC	Wed, Jun 6, 2001	15.50	15.50	14.90	15.50
2101	NASDAQ	ITIC	Tue, Jun 5, 2001	15.25	16.00	15.25	16.00
2100	NASDAQ	ITIC	Mon, Jun 4, 2001	14.75	14.75	14.70	14.75
2099	NASDAQ	ITIC	Fri, Jun 1, 2001	14.68	14.80	14.68	14.70
2098	NASDAQ	ITIC	Thu, May 31, 2001	14.75	14.75	14.68	14.68
2097	NASDAQ	ITIC	Wed, May 30, 2001	15.04	15.05	14.76	15.05
2096	NASDAQ	ITIC	Tue, May 29, 2001	14.73	15.05	14.73	15.05
2095	NASDAQ	ITIC	Fri, May 25, 2001	14.70	15.05	14.70	15.05
2094	NASDAQ	ITIC	Thu, May 24, 2001	14.65	15.05	14.65	15.05
2093	NASDAQ	ITIC	Tue, May 22, 2001	14.65	15.05	14.65	15.05
2092	NASDAQ	ITIC	Mon, May 21, 2001	14.70	15.05	14.70	14.70
2091	NASDAQ	ITIC	Fri, May 18, 2001	14.60	14.80	14.60	14.80
2090	NASDAQ	ITIC	Thu, May 17, 2001	14.50	16.00	14.50	15.05
2089	NASDAQ	ITIC	Tue, May 15, 2001	15.58	15.58	14.75	14.75
2088	NASDAQ	ITIC	Fri, May 11, 2001	15.00	15.05	14.85	15.05
2087	NASDAQ	ITIC	Thu, May 10, 2001	14.85	14.85	14.85	14.85
2086	NASDAQ	ITIC	Wed, May 9, 2001	15.58	15.58	14.65	14.90
2085	NASDAQ	ITIC	Tue, May 8, 2001	15.58	15.58	15.58	15.58
2084	NASDAQ	ITIC	Mon, May 7, 2001	15.16	15.58	15.15	15.58
2083	NASDAQ	ITIC	Fri, May 4, 2001	15.20	15.58	15.20	15.58
2082	NASDAQ	ITIC	Thu, May 3, 2001	15.20	15.58	15.20	15.58
2081	NASDAQ	ITIC	Wed, May 2, 2001	15.57	15.58	15.57	15.58
2080	NASDAQ	ITIC	Tue, May 1, 2001	15.00	15.58	15.00	15.58
2079	NASDAQ	ITIC	Mon, Apr 30, 2001	14.80	15.30	14.80	15.00
2078	NASDAQ	ITIC	Fri, Apr 27, 2001	14.49	14.80	14.49	14.80
2077	NASDAQ	ITIC	Thu, Apr 26, 2001	14.58	14.58	14.58	14.58
2076	NASDAQ	ITIC	Wed, Apr 25, 2001	14.60	14.60	14.49	14.59
2075	NASDAQ	ITIC	Tue, Apr 24, 2001	14.69	14.69	14.69	14.69
2074	NASDAQ	ITIC	Mon, Apr 23, 2001	14.50	14.78	14.50	14.69
2073	NASDAQ	ITIC	Fri, Apr 20, 2001	14.50	14.88	14.50	14.88
2072	NASDAQ	ITIC	Thu, Apr 19, 2001	14.88	14.88	14.88	14.88
2071	NASDAQ	ITIC	Wed, Apr 18, 2001	14.87	14.88	14.87	14.88
2070	NASDAQ	ITIC	Mon, Apr 16, 2001	14.87	14.87	14.87	14.87
2069	NASDAQ	ITIC	Thu, Apr 12, 2001	14.75	14.87	14.75	14.87
2068	NASDAQ	ITIC	Wed, Apr 11, 2001	14.87	14.87	14.50	14.87
2067	NASDAQ	ITIC	Tue, Apr 10, 2001	14.50	14.50	14.50	14.50
2066	NASDAQ	ITIC	Mon, Apr 9, 2001	14.50	14.50	14.50	14.50
2065	NASDAQ	ITIC	Fri, Apr 6, 2001	15.00	15.00	15.00	15.00
2064	NASDAQ	ITIC	Thu, Apr 5, 2001	15.00	15.00	15.00	15.00
2063	NASDAQ	ITIC	Wed, Apr 4, 2001	15.00	15.00	15.00	15.00
2062	NASDAQ	ITIC	Tue, Apr 3, 2001	14.89	15.50	14.63	15.00
2061	NASDAQ	ITIC	Mon, Apr 2, 2001	15.00	15.00	15.00	15.00
2060	NASDAQ	ITIC	Fri, Mar 30, 2001	15.00	15.00	15.00	15.00
2059	NASDAQ	ITIC	Thu, Mar 29, 2001	15.00	15.00	14.88	14.94
2058	NASDAQ	ITIC	Wed, Mar 28, 2001	15.50	15.50	14.88	15.25
2057	NASDAQ	ITIC	Tue, Mar 27, 2001	15.50	15.63	15.25	15.63
2056	NASDAQ	ITIC	Mon, Mar 26, 2001	15.50	15.50	15.50	15.50
2055	NASDAQ	ITIC	Fri, Mar 23, 2001	15.25	15.75	15.25	15.50
2054	NASDAQ	ITIC	Thu, Mar 22, 2001	15.00	15.25	15.00	15.25
2053	NASDAQ	ITIC	Wed, Mar 21, 2001	15.25	15.25	15.25	15.25
2052	NASDAQ	ITIC	Tue, Mar 20, 2001	14.75	15.50	14.38	15.00
2051	NASDAQ	ITIC	Mon, Mar 19, 2001	14.50	14.50	14.25	14.50
2050	NASDAQ	ITIC	Fri, Mar 16, 2001	14.50	14.50	14.25	14.25
2049	NASDAQ	ITIC	Thu, Mar 15, 2001	14.25	14.25	14.25	14.25
2048	NASDAQ	ITIC	Wed, Mar 14, 2001	14.25	14.50	14.25	14.50
2047	NASDAQ	ITIC	Tue, Mar 13, 2001	14.75	14.75	14.25	14.50
2046	NASDAQ	ITIC	Mon, Mar 12, 2001	14.75	14.75	14.25	14.38
2045	NASDAQ	ITIC	Thu, Mar 8, 2001	14.25	14.75	14.25	14.75
2044	NASDAQ	ITIC	Wed, Mar 7, 2001	14.02	15.00	14.02	15.00
2043	NASDAQ	ITIC	Tue, Mar 6, 2001	15.00	15.00	15.00	15.00
2042	NASDAQ	ITIC	Fri, Mar 2, 2001	14.00	14.00	14.00	14.00
2041	NASDAQ	ITIC	Thu, Mar 1, 2001	15.75	15.75	14.25	14.25
2040	NASDAQ	ITIC	Wed, Feb 28, 2001	14.25	15.00	14.25	15.00
2039	NASDAQ	ITIC	Tue, Feb 27, 2001	15.00	15.00	14.25	15.00
2038	NASDAQ	ITIC	Mon, Feb 26, 2001	15.00	15.00	15.00	15.00
2037	NASDAQ	ITIC	Fri, Feb 23, 2001	15.00	15.00	15.00	15.00
2036	NASDAQ	ITIC	Thu, Feb 22, 2001	15.50	16.00	14.25	15.75
2035	NASDAQ	ITIC	Wed, Feb 21, 2001	16.00	16.00	16.00	16.00
2034	NASDAQ	ITIC	Tue, Feb 20, 2001	15.50	16.00	15.50	15.50
2033	NASDAQ	ITIC	Fri, Feb 16, 2001	15.50	16.00	15.50	16.00
2032	NASDAQ	ITIC	Thu, Feb 15, 2001	16.50	16.50	16.50	16.50
2031	NASDAQ	ITIC	Wed, Feb 14, 2001	16.75	16.75	15.50	16.75
2030	NASDAQ	ITIC	Tue, Feb 13, 2001	16.50	16.75	16.50	16.75
2029	NASDAQ	ITIC	Mon, Feb 12, 2001	16.50	16.50	16.50	16.50
2028	NASDAQ	ITIC	Fri, Feb 9, 2001	16.75	16.75	16.25	16.75
2027	NASDAQ	ITIC	Thu, Feb 8, 2001	17.00	17.00	16.75	16.75
2026	NASDAQ	ITIC	Wed, Feb 7, 2001	16.75	16.75	16.50	16.69
2025	NASDAQ	ITIC	Tue, Feb 6, 2001	16.25	16.75	15.75	16.75
2024	NASDAQ	ITIC	Mon, Feb 5, 2001	16.50	16.50	15.75	16.25
2023	NASDAQ	ITIC	Fri, Feb 2, 2001	16.50	16.50	15.75	16.25
2022	NASDAQ	ITIC	Thu, Feb 1, 2001	16.00	16.25	16.00	16.25
2021	NASDAQ	ITIC	Wed, Jan 31, 2001	14.50	15.75	14.50	15.50
2020	NASDAQ	ITIC	Tue, Jan 30, 2001	15.27	16.00	15.00	16.00
2019	NASDAQ	ITIC	Mon, Jan 29, 2001	15.50	16.00	15.25	16.00
2018	NASDAQ	ITIC	Fri, Jan 26, 2001	16.00	16.50	16.00	16.25
2017	NASDAQ	ITIC	Thu, Jan 25, 2001	15.75	16.75	15.75	16.63
2016	NASDAQ	ITIC	Wed, Jan 24, 2001	15.14	15.75	15.13	15.75
2015	NASDAQ	ITIC	Tue, Jan 23, 2001	15.13	15.75	15.13	15.75
2014	NASDAQ	ITIC	Mon, Jan 22, 2001	15.13	15.50	15.13	15.50
2013	NASDAQ	ITIC	Fri, Jan 19, 2001	15.50	15.50	15.13	15.50
2012	NASDAQ	ITIC	Thu, Jan 18, 2001	15.25	15.50	14.88	14.88
2011	NASDAQ	ITIC	Wed, Jan 17, 2001	14.88	15.25	14.75	15.25
2010	NASDAQ	ITIC	Tue, Jan 16, 2001	14.50	15.00	14.19	14.88
2009	NASDAQ	ITIC	Fri, Jan 12, 2001	13.75	14.63	13.75	14.63
2008	NASDAQ	ITIC	Thu, Jan 11, 2001	14.00	14.63	13.75	14.63
2007	NASDAQ	ITIC	Wed, Jan 10, 2001	14.75	14.88	14.75	14.88
2006	NASDAQ	ITIC	Mon, Jan 8, 2001	15.00	15.00	15.00	15.00
2005	NASDAQ	ITIC	Thu, Jan 4, 2001	15.63	15.63	15.63	15.63
2004	NASDAQ	ITIC	Wed, Jan 3, 2001	15.63	15.63	14.75	15.13
2003	NASDAQ	ITIC	Tue, Jan 2, 2001	14.75	15.63	14.75	15.63
2002	NASDAQ	ITIC	Fri, Dec 29, 2000	15.52	16.00	14.75	15.75
2001	NASDAQ	ITIC	Thu, Dec 28, 2000	16.50	17.00	15.50	16.00
2000	NASDAQ	ITIC	Wed, Dec 27, 2000	15.25	16.50	14.75	16.50
1999	NASDAQ	ITIC	Tue, Dec 26, 2000	15.94	16.00	15.94	16.00
1998	NASDAQ	ITIC	Fri, Dec 22, 2000	15.94	15.94	14.25	15.94
1997	NASDAQ	ITIC	Thu, Dec 21, 2000	15.94	15.94	15.94	15.94
1996	NASDAQ	ITIC	Wed, Dec 20, 2000	14.02	16.00	14.02	15.94
1995	NASDAQ	ITIC	Tue, Dec 19, 2000	14.75	15.00	14.75	15.00
1994	NASDAQ	ITIC	Mon, Dec 18, 2000	14.48	15.00	14.48	14.75
1993	NASDAQ	ITIC	Fri, Dec 15, 2000	14.75	15.00	13.75	14.50
1992	NASDAQ	ITIC	Thu, Dec 14, 2000	13.38	15.00	13.38	15.00
1991	NASDAQ	ITIC	Wed, Dec 13, 2000	12.88	13.75	12.88	13.75
1990	NASDAQ	ITIC	Tue, Dec 12, 2000	11.88	12.13	11.88	12.13
1989	NASDAQ	ITIC	Mon, Dec 11, 2000	12.00	12.00	12.00	12.00
1988	NASDAQ	ITIC	Fri, Dec 8, 2000	11.44	12.69	11.38	12.69
1987	NASDAQ	ITIC	Wed, Dec 6, 2000	11.38	11.38	11.38	11.38
1986	NASDAQ	ITIC	Tue, Dec 5, 2000	11.19	11.25	11.19	11.25
1985	NASDAQ	ITIC	Mon, Dec 4, 2000	11.13	11.13	11.13	11.13
1984	NASDAQ	ITIC	Tue, Nov 28, 2000	11.00	11.00	11.00	11.00
1983	NASDAQ	ITIC	Mon, Nov 20, 2000	11.00	11.00	11.00	11.00
1982	NASDAQ	ITIC	Fri, Nov 17, 2000	11.00	11.38	11.00	11.00
1981	NASDAQ	ITIC	Thu, Nov 16, 2000	11.00	11.00	11.00	11.00
1980	NASDAQ	ITIC	Wed, Nov 15, 2000	11.00	11.00	11.00	11.00
1979	NASDAQ	ITIC	Tue, Nov 14, 2000	11.50	11.50	11.00	11.25
1978	NASDAQ	ITIC	Wed, Nov 1, 2000	11.13	11.13	11.00	11.00
1977	NASDAQ	ITIC	Fri, Oct 27, 2000	11.25	11.50	11.25	11.50
1976	NASDAQ	ITIC	Thu, Oct 26, 2000	10.75	10.75	10.75	10.75
1975	NASDAQ	ITIC	Wed, Oct 25, 2000	10.75	10.75	10.75	10.75
1974	NASDAQ	ITIC	Tue, Oct 24, 2000	11.00	11.00	11.00	11.00
1973	NASDAQ	ITIC	Fri, Oct 20, 2000	10.75	10.75	10.75	10.75
1972	NASDAQ	ITIC	Wed, Oct 18, 2000	11.50	11.50	11.50	11.50
1971	NASDAQ	ITIC	Mon, Oct 16, 2000	11.50	11.50	11.50	11.50
1970	NASDAQ	ITIC	Fri, Oct 13, 2000	10.02	10.02	10.02	10.02
1969	NASDAQ	ITIC	Thu, Oct 12, 2000	10.75	10.75	10.75	10.75
1968	NASDAQ	ITIC	Tue, Oct 10, 2000	10.50	11.00	10.50	10.75
1967	NASDAQ	ITIC	Fri, Oct 6, 2000	10.50	10.50	10.50	10.50
1966	NASDAQ	ITIC	Tue, Oct 3, 2000	10.50	11.50	10.50	10.75
1965	NASDAQ	ITIC	Thu, Sep 21, 2000	10.50	10.50	10.50	10.50
1964	NASDAQ	ITIC	Wed, Sep 20, 2000	10.25	10.38	10.13	10.13
1963	NASDAQ	ITIC	Tue, Sep 19, 2000	11.25	11.25	10.25	10.25
1962	NASDAQ	ITIC	Mon, Sep 18, 2000	11.75	11.75	11.75	11.75
1961	NASDAQ	ITIC	Fri, Sep 15, 2000	11.25	11.25	11.25	11.25
1960	NASDAQ	ITIC	Thu, Sep 14, 2000	11.31	11.31	11.00	11.00
1959	NASDAQ	ITIC	Wed, Sep 13, 2000	11.25	11.25	11.25	11.25
1958	NASDAQ	ITIC	Tue, Sep 12, 2000	11.25	11.25	11.25	11.25
1957	NASDAQ	ITIC	Mon, Sep 11, 2000	11.13	11.13	10.75	10.75
1956	NASDAQ	ITIC	Fri, Sep 8, 2000	11.25	11.25	11.25	11.25
1955	NASDAQ	ITIC	Thu, Sep 7, 2000	10.75	10.75	10.75	10.75
1954	NASDAQ	ITIC	Wed, Sep 6, 2000	11.75	11.75	11.75	11.75
1953	NASDAQ	ITIC	Fri, Sep 1, 2000	10.75	10.75	10.75	10.75
1952	NASDAQ	ITIC	Wed, Aug 30, 2000	10.75	10.75	10.75	10.75
1951	NASDAQ	ITIC	Tue, Aug 29, 2000	10.75	10.75	10.75	10.75
1950	NASDAQ	ITIC	Mon, Aug 28, 2000	11.44	12.00	11.44	12.00
1949	NASDAQ	ITIC	Fri, Aug 25, 2000	10.75	10.75	10.75	10.75
1948	NASDAQ	ITIC	Thu, Aug 24, 2000	10.75	10.75	10.75	10.75
1947	NASDAQ	ITIC	Wed, Aug 23, 2000	10.75	10.75	10.75	10.75
1946	NASDAQ	ITIC	Mon, Aug 21, 2000	12.00	12.00	12.00	12.00
1945	NASDAQ	ITIC	Fri, Aug 18, 2000	11.56	11.56	11.00	11.38
1944	NASDAQ	ITIC	Thu, Aug 17, 2000	11.50	11.50	11.38	11.38
1943	NASDAQ	ITIC	Tue, Aug 15, 2000	12.50	12.50	11.50	11.50
1942	NASDAQ	ITIC	Thu, Aug 10, 2000	11.63	11.88	11.63	11.88
1941	NASDAQ	ITIC	Mon, Aug 7, 2000	12.00	12.00	12.00	12.00
1940	NASDAQ	ITIC	Fri, Aug 4, 2000	11.25	11.25	11.25	11.25
1939	NASDAQ	ITIC	Tue, Aug 1, 2000	12.75	13.00	12.13	12.75
1938	NASDAQ	ITIC	Mon, Jul 31, 2000	12.00	12.00	12.00	12.00
1937	NASDAQ	ITIC	Fri, Jul 28, 2000	11.75	11.75	11.75	11.75
1936	NASDAQ	ITIC	Thu, Jul 27, 2000	12.13	12.13	12.13	12.13
1935	NASDAQ	ITIC	Tue, Jul 25, 2000	11.50	11.50	11.50	11.50
1934	NASDAQ	ITIC	Mon, Jul 24, 2000	11.75	13.00	11.75	13.00
1933	NASDAQ	ITIC	Fri, Jul 21, 2000	11.75	11.75	11.75	11.75
1932	NASDAQ	ITIC	Wed, Jul 19, 2000	11.25	12.50	11.25	11.50
1931	NASDAQ	ITIC	Tue, Jul 18, 2000	11.25	11.50	11.25	11.50
1930	NASDAQ	ITIC	Mon, Jul 17, 2000	10.63	11.50	10.63	11.50
1929	NASDAQ	ITIC	Fri, Jul 14, 2000	10.38	10.38	10.38	10.38
1928	NASDAQ	ITIC	Thu, Jul 13, 2000	10.38	10.38	10.38	10.38
1927	NASDAQ	ITIC	Wed, Jul 12, 2000	10.63	10.63	10.63	10.63
1926	NASDAQ	ITIC	Tue, Jul 11, 2000	10.38	10.63	10.38	10.63
1925	NASDAQ	ITIC	Fri, Jul 7, 2000	10.63	10.63	10.63	10.63
1924	NASDAQ	ITIC	Thu, Jul 6, 2000	10.50	10.63	10.50	10.63
1923	NASDAQ	ITIC	Wed, Jul 5, 2000	10.50	10.63	10.50	10.50
1922	NASDAQ	ITIC	Fri, Jun 30, 2000	11.25	11.25	10.50	10.50
1921	NASDAQ	ITIC	Thu, Jun 29, 2000	10.50	10.75	10.50	10.75
1920	NASDAQ	ITIC	Wed, Jun 28, 2000	10.50	11.00	10.50	10.50
1919	NASDAQ	ITIC	Tue, Jun 27, 2000	10.00	10.00	10.00	10.00
1918	NASDAQ	ITIC	Mon, Jun 26, 2000	10.75	10.75	10.25	10.25
1917	NASDAQ	ITIC	Fri, Jun 23, 2000	10.63	10.63	10.63	10.63
1916	NASDAQ	ITIC	Thu, Jun 22, 2000	10.75	10.75	10.63	10.63
1915	NASDAQ	ITIC	Tue, Jun 20, 2000	10.63	10.63	10.63	10.63
1914	NASDAQ	ITIC	Tue, Jun 6, 2000	10.88	10.88	10.88	10.88
1913	NASDAQ	ITIC	Mon, Jun 5, 2000	10.50	10.50	10.50	10.50
1912	NASDAQ	ITIC	Fri, Jun 2, 2000	11.50	11.50	11.50	11.50
1911	NASDAQ	ITIC	Thu, Jun 1, 2000	10.53	10.75	10.53	10.75
1910	NASDAQ	ITIC	Wed, May 31, 2000	10.50	10.75	10.50	10.50
1909	NASDAQ	ITIC	Tue, May 30, 2000	10.50	10.50	10.50	10.50
1908	NASDAQ	ITIC	Fri, May 26, 2000	10.25	10.25	10.25	10.25
1907	NASDAQ	ITIC	Thu, May 25, 2000	10.25	10.25	10.25	10.25
1906	NASDAQ	ITIC	Wed, May 24, 2000	10.25	10.25	10.25	10.25
1905	NASDAQ	ITIC	Tue, May 23, 2000	10.50	10.50	10.50	10.50
1904	NASDAQ	ITIC	Mon, May 22, 2000	10.38	10.38	10.38	10.38
1903	NASDAQ	ITIC	Fri, May 19, 2000	10.75	10.75	10.75	10.75
1902	NASDAQ	ITIC	Thu, May 18, 2000	10.75	11.00	10.25	10.25
1901	NASDAQ	ITIC	Wed, May 17, 2000	10.25	10.25	10.25	10.25
1900	NASDAQ	ITIC	Tue, May 16, 2000	11.00	11.00	11.00	11.00
1899	NASDAQ	ITIC	Mon, May 15, 2000	10.25	11.00	10.25	11.00
1898	NASDAQ	ITIC	Thu, May 11, 2000	10.25	10.25	10.25	10.25
1897	NASDAQ	ITIC	Tue, May 9, 2000	10.00	10.00	10.00	10.00
1896	NASDAQ	ITIC	Mon, May 8, 2000	10.00	10.00	10.00	10.00
1895	NASDAQ	ITIC	Fri, May 5, 2000	10.00	10.50	10.00	10.00
1894	NASDAQ	ITIC	Thu, May 4, 2000	10.00	10.00	10.00	10.00
1893	NASDAQ	ITIC	Wed, May 3, 2000	10.50	10.50	10.25	10.25
1892	NASDAQ	ITIC	Tue, May 2, 2000	11.25	11.25	9.81	9.81
1891	NASDAQ	ITIC	Fri, Apr 28, 2000	10.75	10.75	10.75	10.75
1890	NASDAQ	ITIC	Thu, Apr 27, 2000	11.25	11.50	11.25	11.50
1889	NASDAQ	ITIC	Wed, Apr 26, 2000	11.00	11.00	11.00	11.00
1888	NASDAQ	ITIC	Tue, Apr 25, 2000	11.50	11.50	11.25	11.25
1887	NASDAQ	ITIC	Mon, Apr 24, 2000	11.00	11.00	11.00	11.00
1886	NASDAQ	ITIC	Thu, Apr 20, 2000	11.00	11.50	11.00	11.00
1885	NASDAQ	ITIC	Wed, Apr 19, 2000	11.00	11.00	11.00	11.00
1884	NASDAQ	ITIC	Tue, Apr 18, 2000	11.25	11.25	11.25	11.25
1883	NASDAQ	ITIC	Mon, Apr 17, 2000	11.25	11.50	10.75	11.00
1882	NASDAQ	ITIC	Fri, Apr 14, 2000	12.38	12.50	11.25	11.25
1881	NASDAQ	ITIC	Thu, Apr 13, 2000	11.50	12.44	11.38	12.44
1880	NASDAQ	ITIC	Wed, Apr 12, 2000	11.75	12.00	11.75	12.00
1879	NASDAQ	ITIC	Mon, Apr 10, 2000	12.50	12.50	12.50	12.50
1878	NASDAQ	ITIC	Fri, Apr 7, 2000	13.00	13.23	12.50	12.50
1877	NASDAQ	ITIC	Thu, Apr 6, 2000	12.75	13.00	12.50	12.50
1876	NASDAQ	ITIC	Wed, Apr 5, 2000	12.25	12.75	12.25	12.75
1875	NASDAQ	ITIC	Tue, Apr 4, 2000	12.50	12.50	12.25	12.25
1874	NASDAQ	ITIC	Mon, Apr 3, 2000	12.50	13.25	12.25	12.25
1873	NASDAQ	ITIC	Fri, Mar 31, 2000	12.75	13.25	12.50	13.25
1872	NASDAQ	ITIC	Thu, Mar 30, 2000	12.00	12.75	12.00	12.75
1871	NASDAQ	ITIC	Wed, Mar 29, 2000	13.00	13.00	12.00	13.00
1870	NASDAQ	ITIC	Tue, Mar 28, 2000	10.75	12.50	10.50	12.50
1869	NASDAQ	ITIC	Mon, Mar 27, 2000	10.75	10.75	10.25	10.25
1868	NASDAQ	ITIC	Thu, Mar 23, 2000	10.75	11.00	10.63	11.00
1867	NASDAQ	ITIC	Tue, Mar 21, 2000	10.88	10.88	10.88	10.88
1866	NASDAQ	ITIC	Mon, Mar 20, 2000	10.50	10.50	10.50	10.50
1865	NASDAQ	ITIC	Fri, Mar 17, 2000	11.25	11.25	11.25	11.25
1864	NASDAQ	ITIC	Thu, Mar 16, 2000	11.00	11.38	10.88	11.00
1863	NASDAQ	ITIC	Wed, Mar 15, 2000	11.25	11.50	11.25	11.50
1862	NASDAQ	ITIC	Tue, Mar 14, 2000	11.25	11.50	11.25	11.50
1861	NASDAQ	ITIC	Mon, Mar 13, 2000	11.25	11.50	11.25	11.25
1860	NASDAQ	ITIC	Fri, Mar 10, 2000	11.63	11.63	10.50	11.25
1859	NASDAQ	ITIC	Thu, Mar 9, 2000	12.00	12.00	12.00	12.00
1858	NASDAQ	ITIC	Tue, Mar 7, 2000	12.00	12.25	12.00	12.25
1857	NASDAQ	ITIC	Mon, Mar 6, 2000	12.00	12.00	12.00	12.00
1856	NASDAQ	ITIC	Fri, Mar 3, 2000	12.25	12.25	12.25	12.25
1855	NASDAQ	ITIC	Thu, Mar 2, 2000	12.00	12.00	12.00	12.00
1854	NASDAQ	ITIC	Wed, Mar 1, 2000	11.75	12.06	11.75	12.00
1853	NASDAQ	ITIC	Tue, Feb 29, 2000	12.25	12.25	11.75	11.75
1852	NASDAQ	ITIC	Mon, Feb 28, 2000	13.25	13.25	11.50	11.50
1851	NASDAQ	ITIC	Fri, Feb 25, 2000	12.00	13.25	12.00	13.25
1850	NASDAQ	ITIC	Thu, Feb 24, 2000	12.00	12.00	11.50	11.50
1849	NASDAQ	ITIC	Wed, Feb 23, 2000	11.50	12.00	11.50	12.00
1848	NASDAQ	ITIC	Tue, Feb 22, 2000	12.38	12.50	11.50	11.75
1847	NASDAQ	ITIC	Fri, Feb 18, 2000	12.13	12.13	11.88	12.00
1846	NASDAQ	ITIC	Thu, Feb 17, 2000	12.75	12.75	12.00	12.00
1845	NASDAQ	ITIC	Wed, Feb 16, 2000	12.69	12.69	12.00	12.50
1844	NASDAQ	ITIC	Tue, Feb 15, 2000	12.31	12.31	11.75	11.75
1843	NASDAQ	ITIC	Mon, Feb 14, 2000	12.56	12.56	12.00	12.00
1842	NASDAQ	ITIC	Fri, Feb 11, 2000	13.25	13.25	13.00	13.00
1841	NASDAQ	ITIC	Thu, Feb 10, 2000	14.00	14.00	13.50	13.50
1840	NASDAQ	ITIC	Wed, Feb 9, 2000	14.25	14.25	13.50	13.50
1839	NASDAQ	ITIC	Tue, Feb 8, 2000	15.13	15.13	13.50	13.50
1838	NASDAQ	ITIC	Mon, Feb 7, 2000	16.00	16.00	15.00	15.13
1837	NASDAQ	ITIC	Fri, Feb 4, 2000	16.50	16.50	16.50	16.50
1836	NASDAQ	ITIC	Wed, Feb 2, 2000	16.50	16.50	16.38	16.50
1835	NASDAQ	ITIC	Tue, Feb 1, 2000	16.75	16.75	16.75	16.75
1834	NASDAQ	ITIC	Mon, Jan 31, 2000	17.00	17.00	17.00	17.00
1833	NASDAQ	ITIC	Thu, Jan 27, 2000	17.25	17.75	17.00	17.75
1832	NASDAQ	ITIC	Wed, Jan 26, 2000	17.25	17.38	17.00	17.38
1831	NASDAQ	ITIC	Tue, Jan 25, 2000	17.00	17.25	17.00	17.25
1830	NASDAQ	ITIC	Mon, Jan 24, 2000	17.00	17.00	16.75	16.75
1829	NASDAQ	ITIC	Fri, Jan 21, 2000	17.00	17.88	17.00	17.88
1828	NASDAQ	ITIC	Thu, Jan 20, 2000	17.00	17.00	17.00	17.00
1827	NASDAQ	ITIC	Wed, Jan 19, 2000	17.13	17.63	17.00	17.38
1826	NASDAQ	ITIC	Tue, Jan 18, 2000	17.25	18.00	17.25	17.25
1825	NASDAQ	ITIC	Fri, Jan 14, 2000	17.25	17.25	17.13	17.13
1824	NASDAQ	ITIC	Thu, Jan 13, 2000	17.25	17.25	17.25	17.25
1823	NASDAQ	ITIC	Wed, Jan 12, 2000	17.38	17.75	17.25	17.25
1822	NASDAQ	ITIC	Tue, Jan 11, 2000	17.13	18.13	17.13	17.25
1821	NASDAQ	ITIC	Mon, Jan 10, 2000	17.63	18.00	17.13	17.13
1820	NASDAQ	ITIC	Thu, Jan 6, 2000	17.50	17.50	17.13	17.50
1819	NASDAQ	ITIC	Wed, Jan 5, 2000	17.63	17.88	17.63	17.88
1818	NASDAQ	ITIC	Tue, Jan 4, 2000	17.66	17.66	17.31	17.31
1817	NASDAQ	ITIC	Mon, Jan 3, 2000	17.25	18.00	17.25	17.56
1816	NASDAQ	ITIC	Thu, Dec 30, 1999	17.50	18.50	17.25	17.25
1815	NASDAQ	ITIC	Tue, Dec 28, 1999	17.00	17.00	17.00	17.00
1814	NASDAQ	ITIC	Mon, Dec 27, 1999	17.00	17.00	17.00	17.00
1813	NASDAQ	ITIC	Thu, Dec 23, 1999	17.00	17.50	17.00	17.00
1812	NASDAQ	ITIC	Wed, Dec 22, 1999	17.00	17.75	17.00	17.75
1811	NASDAQ	ITIC	Tue, Dec 21, 1999	17.13	17.50	17.13	17.13
1810	NASDAQ	ITIC	Mon, Dec 20, 1999	17.50	17.50	17.50	17.50
1809	NASDAQ	ITIC	Fri, Dec 17, 1999	17.00	17.50	17.00	17.50
1808	NASDAQ	ITIC	Thu, Dec 16, 1999	17.56	17.56	17.00	17.00
1807	NASDAQ	ITIC	Wed, Dec 15, 1999	17.00	17.75	17.00	17.00
1806	NASDAQ	ITIC	Tue, Dec 14, 1999	17.13	17.13	17.13	17.13
1805	NASDAQ	ITIC	Fri, Dec 10, 1999	17.25	17.25	16.75	17.25
1804	NASDAQ	ITIC	Thu, Dec 9, 1999	16.50	17.13	16.50	16.75
1803	NASDAQ	ITIC	Wed, Dec 8, 1999	16.50	16.50	16.50	16.50
1802	NASDAQ	ITIC	Tue, Dec 7, 1999	17.00	18.00	16.50	16.50
1801	NASDAQ	ITIC	Mon, Dec 6, 1999	16.50	17.50	16.50	16.50
1800	NASDAQ	ITIC	Fri, Dec 3, 1999	16.50	17.25	16.50	17.25
1799	NASDAQ	ITIC	Thu, Dec 2, 1999	17.25	17.25	17.00	17.00
1798	NASDAQ	ITIC	Wed, Dec 1, 1999	17.25	17.25	17.25	17.25
1797	NASDAQ	ITIC	Tue, Nov 30, 1999	17.94	17.94	17.25	17.94
1796	NASDAQ	ITIC	Mon, Nov 29, 1999	16.50	17.63	16.50	16.50
1795	NASDAQ	ITIC	Fri, Nov 26, 1999	16.50	16.50	16.50	16.50
1794	NASDAQ	ITIC	Wed, Nov 24, 1999	16.50	17.25	16.50	17.25
1793	NASDAQ	ITIC	Tue, Nov 23, 1999	16.50	16.56	16.50	16.56
1792	NASDAQ	ITIC	Mon, Nov 22, 1999	16.75	17.44	16.38	16.75
1791	NASDAQ	ITIC	Fri, Nov 19, 1999	16.13	17.50	16.00	17.50
1790	NASDAQ	ITIC	Thu, Nov 18, 1999	16.47	16.47	16.47	16.47
1789	NASDAQ	ITIC	Wed, Nov 17, 1999	16.00	16.00	16.00	16.00
1788	NASDAQ	ITIC	Tue, Nov 16, 1999	16.63	16.63	16.38	16.44
1787	NASDAQ	ITIC	Fri, Nov 12, 1999	16.38	16.38	16.38	16.38
1786	NASDAQ	ITIC	Thu, Nov 11, 1999	16.63	16.63	16.63	16.63
1785	NASDAQ	ITIC	Wed, Nov 10, 1999	16.38	16.38	16.38	16.38
1784	NASDAQ	ITIC	Tue, Nov 9, 1999	16.00	16.00	16.00	16.00
1783	NASDAQ	ITIC	Mon, Nov 8, 1999	16.13	16.13	16.13	16.13
1782	NASDAQ	ITIC	Wed, Nov 3, 1999	16.75	16.75	16.75	16.75
1781	NASDAQ	ITIC	Mon, Nov 1, 1999	15.75	16.00	15.75	15.75
1780	NASDAQ	ITIC	Thu, Oct 28, 1999	16.00	16.13	16.00	16.13
1779	NASDAQ	ITIC	Wed, Oct 27, 1999	15.75	15.75	15.75	15.75
1778	NASDAQ	ITIC	Tue, Oct 26, 1999	15.63	15.63	15.63	15.63
1777	NASDAQ	ITIC	Mon, Oct 25, 1999	15.63	15.63	15.63	15.63
1776	NASDAQ	ITIC	Fri, Oct 22, 1999	15.50	15.50	15.50	15.50
1775	NASDAQ	ITIC	Tue, Oct 19, 1999	16.00	16.00	16.00	16.00
1774	NASDAQ	ITIC	Mon, Oct 18, 1999	14.63	16.50	14.63	16.50
1773	NASDAQ	ITIC	Fri, Oct 15, 1999	14.50	15.00	14.50	14.63
1772	NASDAQ	ITIC	Thu, Oct 14, 1999	14.50	14.50	14.50	14.50
1771	NASDAQ	ITIC	Wed, Oct 13, 1999	14.38	14.63	14.38	14.63
1770	NASDAQ	ITIC	Tue, Oct 12, 1999	15.00	15.00	14.63	14.63
1769	NASDAQ	ITIC	Mon, Oct 11, 1999	15.00	15.00	15.00	15.00
1768	NASDAQ	ITIC	Thu, Oct 7, 1999	13.88	14.13	13.88	14.00
1767	NASDAQ	ITIC	Wed, Oct 6, 1999	13.75	14.00	13.75	13.88
1766	NASDAQ	ITIC	Tue, Oct 5, 1999	14.25	14.50	13.75	13.75
1765	NASDAQ	ITIC	Mon, Oct 4, 1999	15.25	15.25	14.25	14.25
1764	NASDAQ	ITIC	Fri, Oct 1, 1999	15.00	15.00	14.00	14.00
1763	NASDAQ	ITIC	Thu, Sep 30, 1999	14.63	14.63	14.00	14.13
1762	NASDAQ	ITIC	Wed, Sep 29, 1999	16.63	16.63	14.50	14.50
1761	NASDAQ	ITIC	Tue, Sep 28, 1999	16.25	16.88	16.25	16.88
1760	NASDAQ	ITIC	Fri, Sep 24, 1999	16.00	16.75	16.00	16.63
1759	NASDAQ	ITIC	Thu, Sep 23, 1999	16.00	16.00	16.00	16.00
1758	NASDAQ	ITIC	Wed, Sep 22, 1999	16.50	16.50	16.00	16.00
1757	NASDAQ	ITIC	Tue, Sep 21, 1999	16.50	16.50	16.50	16.50
1756	NASDAQ	ITIC	Thu, Sep 9, 1999	16.00	16.00	16.00	16.00
1755	NASDAQ	ITIC	Wed, Sep 8, 1999	16.75	17.00	16.00	17.00
1754	NASDAQ	ITIC	Tue, Sep 7, 1999	17.13	17.50	17.13	17.50
1753	NASDAQ	ITIC	Thu, Sep 2, 1999	17.00	17.00	17.00	17.00
1752	NASDAQ	ITIC	Wed, Sep 1, 1999	17.00	17.25	17.00	17.25
1751	NASDAQ	ITIC	Tue, Aug 31, 1999	17.25	17.25	17.00	17.00
1750	NASDAQ	ITIC	Mon, Aug 30, 1999	17.25	17.25	17.25	17.25
1749	NASDAQ	ITIC	Fri, Aug 27, 1999	17.25	17.25	17.25	17.25
1748	NASDAQ	ITIC	Thu, Aug 26, 1999	17.63	17.63	17.25	17.25
1747	NASDAQ	ITIC	Wed, Aug 25, 1999	17.50	17.50	17.50	17.50
1746	NASDAQ	ITIC	Tue, Aug 24, 1999	17.50	17.50	17.50	17.50
1745	NASDAQ	ITIC	Mon, Aug 23, 1999	18.00	18.00	18.00	18.00
1744	NASDAQ	ITIC	Fri, Aug 20, 1999	17.75	17.75	17.50	17.50
1743	NASDAQ	ITIC	Thu, Aug 19, 1999	18.25	18.25	18.25	18.25
1742	NASDAQ	ITIC	Wed, Aug 18, 1999	18.50	18.50	18.25	18.25
1741	NASDAQ	ITIC	Tue, Aug 17, 1999	18.25	18.25	18.25	18.25
1740	NASDAQ	ITIC	Fri, Aug 13, 1999	18.25	18.25	18.25	18.25
1739	NASDAQ	ITIC	Thu, Aug 12, 1999	18.75	18.75	18.75	18.75
1738	NASDAQ	ITIC	Wed, Aug 11, 1999	18.75	18.75	18.75	18.75
1737	NASDAQ	ITIC	Tue, Aug 10, 1999	18.50	18.75	18.50	18.75
1736	NASDAQ	ITIC	Mon, Aug 9, 1999	18.25	18.25	18.25	18.25
1735	NASDAQ	ITIC	Fri, Aug 6, 1999	18.75	18.75	18.25	18.25
1734	NASDAQ	ITIC	Thu, Aug 5, 1999	19.00	19.00	18.75	18.75
1733	NASDAQ	ITIC	Wed, Aug 4, 1999	18.88	19.13	18.88	19.13
1732	NASDAQ	ITIC	Mon, Aug 2, 1999	19.63	19.63	18.88	18.88
1731	NASDAQ	ITIC	Fri, Jul 30, 1999	19.00	19.00	18.88	18.88
1730	NASDAQ	ITIC	Thu, Jul 29, 1999	19.00	19.00	18.88	19.00
1729	NASDAQ	ITIC	Tue, Jul 27, 1999	19.00	19.00	19.00	19.00
1728	NASDAQ	ITIC	Mon, Jul 26, 1999	18.75	18.88	18.75	18.88
1727	NASDAQ	ITIC	Fri, Jul 23, 1999	19.50	19.50	19.00	19.00
1726	NASDAQ	ITIC	Thu, Jul 22, 1999	19.00	19.50	19.00	19.50
1725	NASDAQ	ITIC	Wed, Jul 21, 1999	19.00	19.25	19.00	19.00
1724	NASDAQ	ITIC	Tue, Jul 20, 1999	18.75	18.75	18.13	18.13
1723	NASDAQ	ITIC	Mon, Jul 19, 1999	18.50	18.50	18.50	18.50
1722	NASDAQ	ITIC	Fri, Jul 16, 1999	18.13	18.31	18.13	18.31
1721	NASDAQ	ITIC	Thu, Jul 15, 1999	18.13	18.13	18.13	18.13
1720	NASDAQ	ITIC	Mon, Jul 12, 1999	18.50	19.00	18.50	19.00
1719	NASDAQ	ITIC	Fri, Jul 9, 1999	17.75	17.75	17.75	17.75
1718	NASDAQ	ITIC	Thu, Jul 8, 1999	17.75	17.75	17.63	17.63
1717	NASDAQ	ITIC	Wed, Jul 7, 1999	17.75	17.75	17.50	17.63
1716	NASDAQ	ITIC	Tue, Jul 6, 1999	17.75	17.75	17.25	17.25
1715	NASDAQ	ITIC	Fri, Jul 2, 1999	17.38	17.38	17.00	17.00
1714	NASDAQ	ITIC	Thu, Jul 1, 1999	17.13	17.13	17.13	17.13
1713	NASDAQ	ITIC	Wed, Jun 30, 1999	17.00	17.00	17.00	17.00
1712	NASDAQ	ITIC	Tue, Jun 29, 1999	16.75	16.75	16.75	16.75
1711	NASDAQ	ITIC	Mon, Jun 28, 1999	16.75	16.75	16.75	16.75
1710	NASDAQ	ITIC	Fri, Jun 25, 1999	16.50	17.00	16.50	16.50
1709	NASDAQ	ITIC	Thu, Jun 24, 1999	16.50	16.50	16.50	16.50
1708	NASDAQ	ITIC	Wed, Jun 23, 1999	16.50	16.50	16.25	16.25
1707	NASDAQ	ITIC	Tue, Jun 22, 1999	16.25	16.63	16.25	16.63
1706	NASDAQ	ITIC	Mon, Jun 21, 1999	16.13	16.25	16.00	16.25
1705	NASDAQ	ITIC	Fri, Jun 18, 1999	16.00	16.13	15.88	15.88
1704	NASDAQ	ITIC	Thu, Jun 17, 1999	17.88	17.88	15.38	16.38
1703	NASDAQ	ITIC	Wed, Jun 16, 1999	18.88	18.88	17.50	17.50
1702	NASDAQ	ITIC	Tue, Jun 15, 1999	19.06	19.06	18.88	18.88
1701	NASDAQ	ITIC	Mon, Jun 14, 1999	19.06	19.25	19.06	19.06
1700	NASDAQ	ITIC	Fri, Jun 11, 1999	19.28	19.28	19.00	19.00
1699	NASDAQ	ITIC	Thu, Jun 10, 1999	19.25	19.25	19.25	19.25
1698	NASDAQ	ITIC	Wed, Jun 9, 1999	19.75	20.00	19.50	19.88
1697	NASDAQ	ITIC	Tue, Jun 8, 1999	19.75	19.75	19.75	19.75
1696	NASDAQ	ITIC	Mon, Jun 7, 1999	19.75	19.75	19.75	19.75
1695	NASDAQ	ITIC	Fri, Jun 4, 1999	19.75	19.75	19.75	19.75
1694	NASDAQ	ITIC	Thu, Jun 3, 1999	20.00	20.00	19.75	19.75
1693	NASDAQ	ITIC	Wed, Jun 2, 1999	20.00	20.00	20.00	20.00
1692	NASDAQ	ITIC	Tue, Jun 1, 1999	20.00	20.00	20.00	20.00
1691	NASDAQ	ITIC	Fri, May 28, 1999	20.00	20.00	20.00	20.00
1690	NASDAQ	ITIC	Thu, May 27, 1999	20.00	20.00	20.00	20.00
1689	NASDAQ	ITIC	Wed, May 26, 1999	20.38	20.38	20.38	20.38
1688	NASDAQ	ITIC	Tue, May 25, 1999	19.75	20.44	19.75	20.13
1687	NASDAQ	ITIC	Mon, May 24, 1999	19.75	19.75	19.75	19.75
1686	NASDAQ	ITIC	Fri, May 21, 1999	19.63	19.75	19.50	19.75
1685	NASDAQ	ITIC	Thu, May 20, 1999	20.00	20.00	20.00	20.00
1684	NASDAQ	ITIC	Wed, May 19, 1999	20.00	20.00	20.00	20.00
1683	NASDAQ	ITIC	Tue, May 18, 1999	20.00	20.00	19.75	19.75
1682	NASDAQ	ITIC	Mon, May 17, 1999	20.00	20.50	20.00	20.50
1681	NASDAQ	ITIC	Fri, May 14, 1999	20.00	20.50	20.00	20.50
1680	NASDAQ	ITIC	Wed, May 12, 1999	20.25	20.25	20.25	20.25
1679	NASDAQ	ITIC	Wed, May 5, 1999	20.00	20.00	20.00	20.00
1678	NASDAQ	ITIC	Tue, May 4, 1999	20.00	21.00	20.00	20.88
1677	NASDAQ	ITIC	Fri, Apr 30, 1999	20.25	20.25	20.25	20.25
1676	NASDAQ	ITIC	Tue, Apr 27, 1999	20.75	20.75	20.75	20.75
1675	NASDAQ	ITIC	Mon, Apr 26, 1999	20.25	20.25	20.25	20.25
1674	NASDAQ	ITIC	Fri, Apr 23, 1999	20.31	20.31	20.25	20.25
1673	NASDAQ	ITIC	Thu, Apr 22, 1999	20.25	20.63	20.25	20.63
1672	NASDAQ	ITIC	Wed, Apr 21, 1999	20.75	20.75	20.75	20.75
1671	NASDAQ	ITIC	Tue, Apr 20, 1999	20.75	20.75	20.75	20.75
1670	NASDAQ	ITIC	Mon, Apr 19, 1999	21.06	21.06	20.00	20.25
1669	NASDAQ	ITIC	Fri, Apr 16, 1999	21.25	22.50	21.00	21.00
1668	NASDAQ	ITIC	Thu, Apr 15, 1999	21.50	21.75	21.25	21.75
1667	NASDAQ	ITIC	Wed, Apr 14, 1999	21.25	21.50	21.25	21.50
1666	NASDAQ	ITIC	Mon, Apr 12, 1999	21.25	21.25	21.25	21.25
1665	NASDAQ	ITIC	Fri, Apr 9, 1999	21.75	21.75	21.75	21.75
1664	NASDAQ	ITIC	Thu, Apr 8, 1999	21.25	21.50	21.25	21.25
1663	NASDAQ	ITIC	Wed, Apr 7, 1999	22.00	22.00	21.81	21.81
1662	NASDAQ	ITIC	Tue, Apr 6, 1999	21.25	22.00	21.25	21.25
1661	NASDAQ	ITIC	Mon, Apr 5, 1999	22.38	22.38	21.25	22.00
1660	NASDAQ	ITIC	Thu, Apr 1, 1999	21.50	21.50	21.00	21.00
1659	NASDAQ	ITIC	Wed, Mar 31, 1999	21.50	21.50	21.50	21.50
1658	NASDAQ	ITIC	Tue, Mar 30, 1999	21.50	21.50	21.50	21.50
1657	NASDAQ	ITIC	Mon, Mar 29, 1999	22.88	22.88	22.88	22.88
1656	NASDAQ	ITIC	Fri, Mar 26, 1999	21.50	22.88	21.19	22.88
1655	NASDAQ	ITIC	Wed, Mar 24, 1999	21.50	22.25	21.50	21.50
1654	NASDAQ	ITIC	Mon, Mar 22, 1999	22.00	22.13	22.00	22.13
1653	NASDAQ	ITIC	Fri, Mar 19, 1999	22.00	22.00	21.50	21.50
1652	NASDAQ	ITIC	Thu, Mar 18, 1999	22.00	22.00	22.00	22.00
1651	NASDAQ	ITIC	Fri, Mar 12, 1999	22.94	22.94	22.00	22.00
1650	NASDAQ	ITIC	Thu, Mar 11, 1999	22.00	22.00	22.00	22.00
1649	NASDAQ	ITIC	Tue, Mar 9, 1999	22.00	23.00	22.00	23.00
1648	NASDAQ	ITIC	Fri, Mar 5, 1999	22.75	23.00	22.56	23.00
1647	NASDAQ	ITIC	Thu, Mar 4, 1999	22.50	22.50	22.50	22.50
1646	NASDAQ	ITIC	Wed, Mar 3, 1999	22.50	22.50	22.50	22.50
1645	NASDAQ	ITIC	Tue, Mar 2, 1999	22.50	22.53	22.50	22.53
1644	NASDAQ	ITIC	Mon, Mar 1, 1999	22.75	22.75	22.75	22.75
1643	NASDAQ	ITIC	Thu, Feb 25, 1999	22.50	22.50	22.50	22.50
1642	NASDAQ	ITIC	Wed, Feb 24, 1999	22.50	22.75	22.50	22.75
1641	NASDAQ	ITIC	Tue, Feb 23, 1999	22.75	22.75	22.75	22.75
1640	NASDAQ	ITIC	Mon, Feb 22, 1999	22.25	22.25	22.25	22.25
1639	NASDAQ	ITIC	Fri, Feb 19, 1999	22.25	23.00	22.25	23.00
1638	NASDAQ	ITIC	Thu, Feb 18, 1999	22.25	22.25	22.25	22.25
1637	NASDAQ	ITIC	Wed, Feb 17, 1999	22.38	22.38	22.25	22.25
1636	NASDAQ	ITIC	Tue, Feb 16, 1999	21.75	22.00	21.50	22.00
1635	NASDAQ	ITIC	Fri, Feb 12, 1999	22.00	22.00	21.25	21.25
1634	NASDAQ	ITIC	Thu, Feb 11, 1999	21.75	21.75	21.75	21.75
1633	NASDAQ	ITIC	Tue, Feb 9, 1999	22.25	22.25	22.25	22.25
1632	NASDAQ	ITIC	Mon, Feb 8, 1999	22.25	22.25	22.25	22.25
1631	NASDAQ	ITIC	Fri, Feb 5, 1999	22.00	22.00	22.00	22.00
1630	NASDAQ	ITIC	Thu, Feb 4, 1999	22.00	22.00	22.00	22.00
1629	NASDAQ	ITIC	Wed, Feb 3, 1999	21.75	22.38	21.75	22.25
1628	NASDAQ	ITIC	Tue, Feb 2, 1999	21.25	21.88	21.25	21.75
1627	NASDAQ	ITIC	Mon, Feb 1, 1999	21.25	21.25	21.25	21.25
1626	NASDAQ	ITIC	Fri, Jan 29, 1999	21.25	21.25	21.25	21.25
1625	NASDAQ	ITIC	Thu, Jan 28, 1999	21.25	21.25	21.00	21.00
1624	NASDAQ	ITIC	Wed, Jan 27, 1999	21.63	22.00	21.25	21.25
1623	NASDAQ	ITIC	Tue, Jan 26, 1999	21.25	21.25	21.25	21.25
1622	NASDAQ	ITIC	Mon, Jan 25, 1999	21.25	21.50	21.25	21.38
1621	NASDAQ	ITIC	Fri, Jan 22, 1999	21.25	21.63	21.00	21.25
1620	NASDAQ	ITIC	Thu, Jan 21, 1999	21.25	21.25	21.25	21.25
1619	NASDAQ	ITIC	Wed, Jan 20, 1999	21.25	21.38	21.00	21.25
1618	NASDAQ	ITIC	Tue, Jan 19, 1999	21.50	21.63	21.25	21.63
1617	NASDAQ	ITIC	Fri, Jan 15, 1999	21.25	21.50	21.00	21.38
1616	NASDAQ	ITIC	Wed, Jan 13, 1999	20.25	21.50	20.25	21.00
1615	NASDAQ	ITIC	Mon, Jan 11, 1999	21.25	21.50	21.25	21.50
1614	NASDAQ	ITIC	Fri, Jan 8, 1999	21.25	21.50	21.25	21.25
1613	NASDAQ	ITIC	Thu, Jan 7, 1999	21.25	21.25	21.25	21.25
1612	NASDAQ	ITIC	Wed, Jan 6, 1999	21.25	21.25	21.25	21.25
1611	NASDAQ	ITIC	Tue, Jan 5, 1999	21.88	21.88	21.88	21.88
1610	NASDAQ	ITIC	Mon, Jan 4, 1999	21.13	22.00	21.00	21.31
1609	NASDAQ	ITIC	Thu, Dec 31, 1998	21.00	21.00	21.00	21.00
1608	NASDAQ	ITIC	Tue, Dec 29, 1998	21.00	21.00	21.00	21.00
1607	NASDAQ	ITIC	Mon, Dec 28, 1998	22.00	22.00	22.00	22.00
1606	NASDAQ	ITIC	Wed, Dec 23, 1998	21.00	22.00	21.00	22.00
1605	NASDAQ	ITIC	Tue, Dec 22, 1998	21.50	22.00	21.00	21.13
1604	NASDAQ	ITIC	Mon, Dec 21, 1998	21.50	22.00	21.50	22.00
1603	NASDAQ	ITIC	Fri, Dec 18, 1998	20.50	20.50	20.50	20.50
1602	NASDAQ	ITIC	Thu, Dec 17, 1998	20.00	21.00	20.00	21.00
1601	NASDAQ	ITIC	Fri, Dec 11, 1998	20.00	20.00	20.00	20.00
1600	NASDAQ	ITIC	Wed, Dec 9, 1998	20.50	21.75	20.13	20.13
1599	NASDAQ	ITIC	Mon, Dec 7, 1998	21.25	21.25	21.25	21.25
1598	NASDAQ	ITIC	Fri, Dec 4, 1998	22.50	22.50	22.50	22.50
1597	NASDAQ	ITIC	Thu, Dec 3, 1998	20.63	22.00	20.25	20.25
1596	NASDAQ	ITIC	Wed, Dec 2, 1998	22.00	22.00	21.00	21.00
1595	NASDAQ	ITIC	Mon, Nov 30, 1998	21.00	21.00	21.00	21.00
1594	NASDAQ	ITIC	Fri, Nov 27, 1998	22.25	22.50	21.00	21.50
1593	NASDAQ	ITIC	Wed, Nov 25, 1998	22.25	22.25	22.25	22.25
1592	NASDAQ	ITIC	Tue, Nov 24, 1998	23.50	23.50	22.38	22.38
1591	NASDAQ	ITIC	Mon, Nov 23, 1998	23.00	23.00	23.00	23.00
1590	NASDAQ	ITIC	Thu, Nov 19, 1998	23.00	24.00	23.00	24.00
1589	NASDAQ	ITIC	Mon, Nov 16, 1998	24.00	24.00	24.00	24.00
1588	NASDAQ	ITIC	Fri, Nov 13, 1998	23.00	23.00	23.00	23.00
1587	NASDAQ	ITIC	Tue, Nov 10, 1998	23.00	23.00	23.00	23.00
1586	NASDAQ	ITIC	Mon, Nov 9, 1998	22.25	23.00	22.25	23.00
1585	NASDAQ	ITIC	Wed, Nov 4, 1998	24.00	24.50	22.38	22.38
1584	NASDAQ	ITIC	Tue, Nov 3, 1998	23.50	23.50	23.50	23.50
1583	NASDAQ	ITIC	Mon, Nov 2, 1998	22.75	23.75	22.75	23.75
1582	NASDAQ	ITIC	Thu, Oct 29, 1998	21.00	22.50	21.00	22.50
1581	NASDAQ	ITIC	Wed, Oct 28, 1998	22.25	22.50	22.25	22.50
1580	NASDAQ	ITIC	Mon, Oct 26, 1998	22.25	22.25	19.50	21.00
1579	NASDAQ	ITIC	Thu, Oct 22, 1998	20.63	22.00	19.50	22.00
1578	NASDAQ	ITIC	Wed, Oct 21, 1998	20.25	20.50	20.25	20.50
1577	NASDAQ	ITIC	Tue, Oct 20, 1998	19.00	19.50	18.75	19.13
1576	NASDAQ	ITIC	Mon, Oct 19, 1998	17.25	18.75	17.25	18.13
1575	NASDAQ	ITIC	Fri, Oct 16, 1998	18.25	18.25	18.25	18.25
1574	NASDAQ	ITIC	Wed, Oct 14, 1998	17.50	17.50	17.50	17.50
1573	NASDAQ	ITIC	Mon, Oct 12, 1998	18.50	18.50	18.25	18.25
1572	NASDAQ	ITIC	Fri, Oct 9, 1998	16.50	16.50	16.50	16.50
1571	NASDAQ	ITIC	Thu, Oct 8, 1998	18.00	18.00	16.50	16.50
1570	NASDAQ	ITIC	Wed, Oct 7, 1998	21.00	21.50	18.00	19.50
1569	NASDAQ	ITIC	Mon, Oct 5, 1998	21.88	21.88	21.00	21.00
1568	NASDAQ	ITIC	Thu, Oct 1, 1998	22.75	22.75	22.75	22.75
1567	NASDAQ	ITIC	Wed, Sep 30, 1998	22.75	22.75	22.00	22.00
1566	NASDAQ	ITIC	Tue, Sep 29, 1998	23.25	23.25	23.25	23.25
1565	NASDAQ	ITIC	Mon, Sep 28, 1998	23.00	23.25	23.00	23.25
1564	NASDAQ	ITIC	Fri, Sep 25, 1998	22.25	23.13	22.00	23.13
1563	NASDAQ	ITIC	Thu, Sep 24, 1998	23.00	23.00	22.00	22.00
1562	NASDAQ	ITIC	Mon, Sep 21, 1998	21.00	21.00	21.00	21.00
1561	NASDAQ	ITIC	Fri, Sep 18, 1998	21.25	23.00	21.00	21.00
1560	NASDAQ	ITIC	Thu, Sep 17, 1998	21.50	21.63	21.25	21.63
1559	NASDAQ	ITIC	Wed, Sep 16, 1998	22.00	22.25	21.25	21.25
1558	NASDAQ	ITIC	Tue, Sep 15, 1998	22.50	22.50	22.00	22.00
1557	NASDAQ	ITIC	Fri, Sep 11, 1998	22.50	22.50	22.50	22.50
1556	NASDAQ	ITIC	Thu, Sep 10, 1998	22.50	22.50	22.50	22.50
1555	NASDAQ	ITIC	Wed, Sep 9, 1998	22.00	22.00	22.00	22.00
1554	NASDAQ	ITIC	Tue, Sep 8, 1998	21.50	21.50	21.50	21.50
1553	NASDAQ	ITIC	Fri, Sep 4, 1998	21.50	21.50	21.50	21.50
1552	NASDAQ	ITIC	Wed, Sep 2, 1998	22.00	22.00	21.25	21.25
1551	NASDAQ	ITIC	Tue, Sep 1, 1998	21.50	21.50	21.00	21.00
1550	NASDAQ	ITIC	Mon, Aug 31, 1998	22.00	22.00	21.00	21.00
1549	NASDAQ	ITIC	Fri, Aug 28, 1998	22.00	22.00	22.00	22.00
1548	NASDAQ	ITIC	Thu, Aug 27, 1998	23.88	23.88	22.00	23.00
1547	NASDAQ	ITIC	Wed, Aug 26, 1998	24.25	24.25	24.00	24.00
1546	NASDAQ	ITIC	Tue, Aug 25, 1998	24.25	24.63	24.25	24.63
1545	NASDAQ	ITIC	Mon, Aug 24, 1998	24.38	24.63	24.25	24.63
1544	NASDAQ	ITIC	Fri, Aug 21, 1998	24.25	24.38	24.25	24.38
1543	NASDAQ	ITIC	Thu, Aug 20, 1998	25.00	25.00	24.75	24.75
1542	NASDAQ	ITIC	Wed, Aug 19, 1998	24.50	24.50	24.50	24.50
1541	NASDAQ	ITIC	Tue, Aug 18, 1998	25.50	25.88	25.25	25.25
1540	NASDAQ	ITIC	Mon, Aug 17, 1998	24.75	25.25	24.75	24.75
1539	NASDAQ	ITIC	Thu, Aug 13, 1998	26.00	26.00	26.00	26.00
1538	NASDAQ	ITIC	Tue, Aug 11, 1998	25.25	25.25	25.25	25.25
1537	NASDAQ	ITIC	Thu, Aug 6, 1998	25.25	25.63	25.25	25.25
1536	NASDAQ	ITIC	Wed, Aug 5, 1998	25.00	25.00	25.00	25.00
1535	NASDAQ	ITIC	Tue, Aug 4, 1998	25.25	26.00	25.25	25.25
1534	NASDAQ	ITIC	Mon, Aug 3, 1998	25.25	25.25	25.25	25.25
1533	NASDAQ	ITIC	Fri, Jul 31, 1998	25.00	26.00	25.00	25.25
1532	NASDAQ	ITIC	Thu, Jul 30, 1998	25.00	25.00	25.00	25.00
1531	NASDAQ	ITIC	Wed, Jul 29, 1998	25.00	25.25	25.00	25.25
1530	NASDAQ	ITIC	Tue, Jul 28, 1998	25.00	25.00	25.00	25.00
1529	NASDAQ	ITIC	Mon, Jul 27, 1998	25.25	25.25	25.00	25.00
1528	NASDAQ	ITIC	Fri, Jul 24, 1998	26.50	26.50	25.00	26.50
1527	NASDAQ	ITIC	Thu, Jul 23, 1998	26.50	26.50	25.00	26.50
1526	NASDAQ	ITIC	Wed, Jul 22, 1998	25.50	25.88	25.00	25.00
1525	NASDAQ	ITIC	Tue, Jul 21, 1998	25.75	25.75	24.75	25.50
1524	NASDAQ	ITIC	Mon, Jul 20, 1998	25.88	26.00	25.00	25.00
1523	NASDAQ	ITIC	Fri, Jul 17, 1998	26.00	26.00	25.63	26.00
1522	NASDAQ	ITIC	Thu, Jul 16, 1998	24.50	24.50	24.50	24.50
1521	NASDAQ	ITIC	Wed, Jul 15, 1998	24.50	24.50	24.50	24.50
1520	NASDAQ	ITIC	Mon, Jul 13, 1998	25.25	25.75	25.00	25.75
1519	NASDAQ	ITIC	Fri, Jul 10, 1998	25.25	26.25	25.25	26.25
1518	NASDAQ	ITIC	Thu, Jul 9, 1998	25.00	25.50	25.00	25.25
1517	NASDAQ	ITIC	Wed, Jul 8, 1998	25.00	25.00	25.00	25.00
1516	NASDAQ	ITIC	Tue, Jul 7, 1998	24.75	25.25	24.75	25.25
1515	NASDAQ	ITIC	Mon, Jul 6, 1998	25.50	25.50	25.50	25.50
1514	NASDAQ	ITIC	Thu, Jul 2, 1998	25.00	25.50	25.00	25.50
1513	NASDAQ	ITIC	Wed, Jul 1, 1998	25.75	25.75	24.75	24.75
1512	NASDAQ	ITIC	Tue, Jun 30, 1998	25.25	25.25	24.75	25.00
1511	NASDAQ	ITIC	Fri, Jun 26, 1998	25.00	25.00	24.50	24.50
1510	NASDAQ	ITIC	Tue, Jun 23, 1998	25.25	25.25	25.25	25.25
1509	NASDAQ	ITIC	Wed, Jun 17, 1998	24.75	24.75	24.75	24.75
1508	NASDAQ	ITIC	Tue, Jun 16, 1998	24.75	25.50	24.75	25.50
1507	NASDAQ	ITIC	Mon, Jun 15, 1998	24.75	24.75	24.75	24.75
1506	NASDAQ	ITIC	Mon, Jun 8, 1998	24.50	24.50	24.50	24.50
1505	NASDAQ	ITIC	Thu, Jun 4, 1998	25.00	25.75	24.50	25.75
1504	NASDAQ	ITIC	Wed, Jun 3, 1998	25.00	26.25	25.00	26.25
1503	NASDAQ	ITIC	Tue, Jun 2, 1998	25.25	25.25	25.00	25.00
1502	NASDAQ	ITIC	Fri, May 29, 1998	26.75	26.75	26.75	26.75
1501	NASDAQ	ITIC	Wed, May 27, 1998	26.75	26.75	26.75	26.75
1500	NASDAQ	ITIC	Fri, May 22, 1998	25.50	26.75	25.50	26.75
1499	NASDAQ	ITIC	Thu, May 21, 1998	26.00	27.00	25.50	25.50
1498	NASDAQ	ITIC	Wed, May 20, 1998	26.13	26.13	26.00	26.00
1497	NASDAQ	ITIC	Tue, May 19, 1998	25.50	25.50	25.50	25.50
1496	NASDAQ	ITIC	Mon, May 18, 1998	26.00	26.00	26.00	26.00
1495	NASDAQ	ITIC	Tue, May 12, 1998	26.75	26.75	26.75	26.75
1494	NASDAQ	ITIC	Mon, May 11, 1998	28.00	28.00	26.50	26.50
1493	NASDAQ	ITIC	Fri, May 8, 1998	26.50	26.50	26.50	26.50
1492	NASDAQ	ITIC	Thu, May 7, 1998	26.50	26.50	26.50	26.50
1491	NASDAQ	ITIC	Wed, May 6, 1998	26.50	27.75	26.50	27.75
1490	NASDAQ	ITIC	Mon, May 4, 1998	28.00	28.00	27.00	27.00
1489	NASDAQ	ITIC	Thu, Apr 30, 1998	26.50	26.50	26.50	26.50
1488	NASDAQ	ITIC	Wed, Apr 29, 1998	26.25	28.00	26.25	28.00
1487	NASDAQ	ITIC	Tue, Apr 28, 1998	27.50	27.50	26.00	26.50
1486	NASDAQ	ITIC	Mon, Apr 27, 1998	27.50	27.50	27.50	27.50
1485	NASDAQ	ITIC	Wed, Apr 22, 1998	27.25	27.25	27.00	27.00
1484	NASDAQ	ITIC	Tue, Apr 21, 1998	26.75	27.00	26.75	27.00
1483	NASDAQ	ITIC	Mon, Apr 20, 1998	26.38	26.88	26.25	26.25
1482	NASDAQ	ITIC	Fri, Apr 17, 1998	26.75	26.88	26.50	26.88
1481	NASDAQ	ITIC	Thu, Apr 16, 1998	26.50	26.63	26.50	26.63
1480	NASDAQ	ITIC	Wed, Apr 15, 1998	26.00	26.00	26.00	26.00
1479	NASDAQ	ITIC	Tue, Apr 14, 1998	26.50	26.50	26.25	26.50
1478	NASDAQ	ITIC	Thu, Apr 9, 1998	25.50	26.00	25.50	26.00
1477	NASDAQ	ITIC	Wed, Apr 8, 1998	25.25	26.25	25.25	26.25
1476	NASDAQ	ITIC	Tue, Apr 7, 1998	25.50	25.50	25.25	25.25
1475	NASDAQ	ITIC	Mon, Apr 6, 1998	25.50	25.50	25.25	25.25
1474	NASDAQ	ITIC	Fri, Apr 3, 1998	26.25	26.25	26.25	26.25
1473	NASDAQ	ITIC	Thu, Apr 2, 1998	25.00	26.25	25.00	26.25
1472	NASDAQ	ITIC	Wed, Apr 1, 1998	25.00	26.25	25.00	26.25
1471	NASDAQ	ITIC	Tue, Mar 31, 1998	26.00	26.25	25.75	25.75
1470	NASDAQ	ITIC	Mon, Mar 30, 1998	26.00	26.00	26.00	26.00
1469	NASDAQ	ITIC	Fri, Mar 27, 1998	26.00	26.00	26.00	26.00
1468	NASDAQ	ITIC	Wed, Mar 25, 1998	26.00	26.00	25.00	25.25
1467	NASDAQ	ITIC	Tue, Mar 24, 1998	25.50	25.50	25.50	25.50
1466	NASDAQ	ITIC	Mon, Mar 23, 1998	24.75	25.50	24.75	25.50
1465	NASDAQ	ITIC	Fri, Mar 20, 1998	25.00	25.00	25.00	25.00
1464	NASDAQ	ITIC	Thu, Mar 19, 1998	25.00	25.50	25.00	25.50
1463	NASDAQ	ITIC	Wed, Mar 18, 1998	25.00	25.00	25.00	25.00
1462	NASDAQ	ITIC	Mon, Mar 16, 1998	25.25	25.50	24.50	25.50
1461	NASDAQ	ITIC	Fri, Mar 13, 1998	24.75	25.00	24.75	25.00
1460	NASDAQ	ITIC	Thu, Mar 12, 1998	25.00	25.00	25.00	25.00
1459	NASDAQ	ITIC	Wed, Mar 11, 1998	24.75	25.25	24.50	24.50
1458	NASDAQ	ITIC	Tue, Mar 10, 1998	25.25	25.75	24.75	25.75
1457	NASDAQ	ITIC	Fri, Mar 6, 1998	25.50	25.50	24.75	24.75
1456	NASDAQ	ITIC	Thu, Mar 5, 1998	25.75	25.75	24.50	25.50
1455	NASDAQ	ITIC	Tue, Mar 3, 1998	25.00	25.00	25.00	25.00
1454	NASDAQ	ITIC	Mon, Mar 2, 1998	25.00	25.00	25.00	25.00
1453	NASDAQ	ITIC	Fri, Feb 27, 1998	25.00	25.50	25.00	25.50
1452	NASDAQ	ITIC	Thu, Feb 26, 1998	25.50	25.50	25.50	25.50
1451	NASDAQ	ITIC	Wed, Feb 25, 1998	26.25	26.25	26.25	26.25
1450	NASDAQ	ITIC	Tue, Feb 24, 1998	25.75	26.25	25.75	26.25
1449	NASDAQ	ITIC	Mon, Feb 23, 1998	26.50	26.63	26.00	26.00
1448	NASDAQ	ITIC	Fri, Feb 20, 1998	26.88	27.75	26.50	27.25
1447	NASDAQ	ITIC	Thu, Feb 19, 1998	27.00	27.00	27.00	27.00
1446	NASDAQ	ITIC	Wed, Feb 18, 1998	27.75	27.75	27.13	27.75
1445	NASDAQ	ITIC	Tue, Feb 17, 1998	26.00	27.75	26.00	27.63
1444	NASDAQ	ITIC	Fri, Feb 13, 1998	27.75	27.75	26.00	27.75
1443	NASDAQ	ITIC	Wed, Feb 11, 1998	27.75	27.75	26.50	26.50
1442	NASDAQ	ITIC	Tue, Feb 10, 1998	26.75	28.00	26.75	27.13
1441	NASDAQ	ITIC	Mon, Feb 9, 1998	28.25	28.25	26.75	26.75
1440	NASDAQ	ITIC	Fri, Feb 6, 1998	26.75	28.50	26.75	27.75
1439	NASDAQ	ITIC	Thu, Feb 5, 1998	26.00	26.75	25.63	26.75
1438	NASDAQ	ITIC	Wed, Feb 4, 1998	25.50	26.00	25.50	26.00
1437	NASDAQ	ITIC	Tue, Feb 3, 1998	26.00	26.00	25.00	25.63
1436	NASDAQ	ITIC	Mon, Feb 2, 1998	25.00	26.00	25.00	26.00
1435	NASDAQ	ITIC	Fri, Jan 30, 1998	25.00	25.25	25.00	25.25
1434	NASDAQ	ITIC	Thu, Jan 29, 1998	24.75	25.00	24.75	25.00
1433	NASDAQ	ITIC	Wed, Jan 28, 1998	24.75	24.75	24.75	24.75
1432	NASDAQ	ITIC	Tue, Jan 27, 1998	25.50	25.50	24.75	24.75
1431	NASDAQ	ITIC	Mon, Jan 26, 1998	25.50	25.50	24.75	24.75
1430	NASDAQ	ITIC	Thu, Jan 22, 1998	25.50	25.50	25.50	25.50
1429	NASDAQ	ITIC	Wed, Jan 21, 1998	24.50	25.50	24.50	25.50
1428	NASDAQ	ITIC	Tue, Jan 20, 1998	25.00	25.25	24.50	25.00
1427	NASDAQ	ITIC	Fri, Jan 16, 1998	24.50	25.50	24.25	24.50
1426	NASDAQ	ITIC	Thu, Jan 15, 1998	24.25	24.75	23.75	24.00
1425	NASDAQ	ITIC	Wed, Jan 14, 1998	23.25	23.75	23.25	23.75
1424	NASDAQ	ITIC	Tue, Jan 13, 1998	22.00	23.25	22.00	23.25
1423	NASDAQ	ITIC	Mon, Jan 12, 1998	21.75	22.75	21.75	22.75
1422	NASDAQ	ITIC	Fri, Jan 9, 1998	22.25	23.00	22.25	23.00
1421	NASDAQ	ITIC	Thu, Jan 8, 1998	23.00	23.00	23.00	23.00
1420	NASDAQ	ITIC	Wed, Jan 7, 1998	22.25	22.75	22.00	22.00
1419	NASDAQ	ITIC	Tue, Jan 6, 1998	22.25	22.25	21.50	22.25
1418	NASDAQ	ITIC	Mon, Jan 5, 1998	22.25	22.25	21.25	21.25
1417	NASDAQ	ITIC	Fri, Jan 2, 1998	22.00	22.00	21.25	21.25
1416	NASDAQ	ITIC	Wed, Dec 31, 1997	21.25	21.25	21.25	21.25
1415	NASDAQ	ITIC	Tue, Dec 30, 1997	22.00	22.00	21.25	21.25
1414	NASDAQ	ITIC	Fri, Dec 26, 1997	21.88	21.88	21.88	21.88
1413	NASDAQ	ITIC	Wed, Dec 24, 1997	21.25	21.25	21.25	21.25
1412	NASDAQ	ITIC	Tue, Dec 23, 1997	21.50	21.50	21.50	21.50
1411	NASDAQ	ITIC	Mon, Dec 22, 1997	21.75	21.75	21.50	21.50
1410	NASDAQ	ITIC	Fri, Dec 19, 1997	21.25	21.75	21.00	21.75
1409	NASDAQ	ITIC	Wed, Dec 17, 1997	21.25	21.25	21.25	21.25
1408	NASDAQ	ITIC	Tue, Dec 16, 1997	21.00	22.00	21.00	21.75
1407	NASDAQ	ITIC	Fri, Dec 12, 1997	21.50	22.00	21.25	21.25
1406	NASDAQ	ITIC	Thu, Dec 11, 1997	21.00	21.00	21.00	21.00
1405	NASDAQ	ITIC	Wed, Dec 10, 1997	21.75	21.75	21.75	21.75
1404	NASDAQ	ITIC	Mon, Dec 8, 1997	21.75	21.75	21.75	21.75
1403	NASDAQ	ITIC	Fri, Dec 5, 1997	22.25	22.25	22.25	22.25
1402	NASDAQ	ITIC	Thu, Dec 4, 1997	22.50	22.50	22.00	22.00
1401	NASDAQ	ITIC	Wed, Dec 3, 1997	21.25	22.25	21.25	22.25
1400	NASDAQ	ITIC	Mon, Dec 1, 1997	22.00	22.00	21.25	21.25
1399	NASDAQ	ITIC	Tue, Nov 25, 1997	22.50	22.50	22.50	22.50
1398	NASDAQ	ITIC	Mon, Nov 24, 1997	23.00	23.00	23.00	23.00
1397	NASDAQ	ITIC	Fri, Nov 21, 1997	22.25	22.25	22.25	22.25
1396	NASDAQ	ITIC	Thu, Nov 20, 1997	22.25	23.25	22.25	23.00
1395	NASDAQ	ITIC	Tue, Nov 18, 1997	21.25	22.00	21.25	22.00
1394	NASDAQ	ITIC	Fri, Nov 14, 1997	22.50	22.50	22.50	22.50
1393	NASDAQ	ITIC	Fri, Nov 7, 1997	21.25	21.25	21.25	21.25
1392	NASDAQ	ITIC	Wed, Nov 5, 1997	22.50	22.50	22.50	22.50
1391	NASDAQ	ITIC	Tue, Nov 4, 1997	22.00	22.00	21.25	21.25
1390	NASDAQ	ITIC	Mon, Nov 3, 1997	21.25	21.25	21.25	21.25
1389	NASDAQ	ITIC	Fri, Oct 31, 1997	22.50	22.50	21.25	21.25
1388	NASDAQ	ITIC	Thu, Oct 30, 1997	22.00	22.50	22.00	22.50
1387	NASDAQ	ITIC	Wed, Oct 29, 1997	21.00	22.75	21.00	22.25
1386	NASDAQ	ITIC	Tue, Oct 28, 1997	20.50	20.50	20.50	20.50
1385	NASDAQ	ITIC	Mon, Oct 27, 1997	20.75	20.75	20.75	20.75
1384	NASDAQ	ITIC	Fri, Oct 24, 1997	21.50	22.25	21.50	22.25
1383	NASDAQ	ITIC	Thu, Oct 23, 1997	21.75	21.75	21.50	21.50
1382	NASDAQ	ITIC	Wed, Oct 22, 1997	22.50	22.50	22.50	22.50
1381	NASDAQ	ITIC	Tue, Oct 21, 1997	21.75	23.00	21.75	23.00
1380	NASDAQ	ITIC	Mon, Oct 20, 1997	21.00	22.50	21.00	22.00
1379	NASDAQ	ITIC	Fri, Oct 17, 1997	22.50	22.50	20.75	20.75
1378	NASDAQ	ITIC	Thu, Oct 16, 1997	21.00	22.50	21.00	22.00
1377	NASDAQ	ITIC	Wed, Oct 15, 1997	21.00	21.00	21.00	21.00
1376	NASDAQ	ITIC	Tue, Oct 14, 1997	21.63	23.25	21.63	23.25
1375	NASDAQ	ITIC	Mon, Oct 13, 1997	21.63	22.50	21.63	21.63
1374	NASDAQ	ITIC	Fri, Oct 10, 1997	23.38	23.38	21.88	22.25
1373	NASDAQ	ITIC	Thu, Oct 9, 1997	22.25	24.25	22.25	23.00
1372	NASDAQ	ITIC	Wed, Oct 8, 1997	22.00	23.50	22.00	22.25
1371	NASDAQ	ITIC	Tue, Oct 7, 1997	21.00	23.00	21.00	22.00
1370	NASDAQ	ITIC	Mon, Oct 6, 1997	20.75	21.75	20.75	21.75
1369	NASDAQ	ITIC	Fri, Oct 3, 1997	20.75	20.75	20.75	20.75
1368	NASDAQ	ITIC	Thu, Oct 2, 1997	19.63	20.75	19.63	20.75
1367	NASDAQ	ITIC	Wed, Oct 1, 1997	20.00	20.50	19.75	20.25
1366	NASDAQ	ITIC	Tue, Sep 30, 1997	20.75	20.75	19.75	20.00
1365	NASDAQ	ITIC	Mon, Sep 29, 1997	20.50	20.50	19.75	19.75
1364	NASDAQ	ITIC	Fri, Sep 26, 1997	20.75	20.75	19.75	20.75
1363	NASDAQ	ITIC	Thu, Sep 25, 1997	20.75	20.75	20.25	20.63
1362	NASDAQ	ITIC	Wed, Sep 24, 1997	20.75	20.75	20.00	20.25
1361	NASDAQ	ITIC	Tue, Sep 23, 1997	19.25	20.75	19.25	20.75
1360	NASDAQ	ITIC	Mon, Sep 22, 1997	18.25	19.00	18.00	18.75
1359	NASDAQ	ITIC	Fri, Sep 19, 1997	17.50	18.25	17.50	18.00
1358	NASDAQ	ITIC	Thu, Sep 18, 1997	17.00	17.75	17.00	17.50
1357	NASDAQ	ITIC	Wed, Sep 17, 1997	17.50	17.50	17.00	17.25
1356	NASDAQ	ITIC	Tue, Sep 16, 1997	17.13	17.13	17.13	17.13
1355	NASDAQ	ITIC	Mon, Sep 15, 1997	17.50	17.50	17.00	17.13
1354	NASDAQ	ITIC	Fri, Sep 12, 1997	17.13	17.50	17.13	17.13
1353	NASDAQ	ITIC	Thu, Sep 11, 1997	17.50	17.50	17.13	17.25
1352	NASDAQ	ITIC	Wed, Sep 10, 1997	17.25	17.38	17.13	17.25
1351	NASDAQ	ITIC	Tue, Sep 9, 1997	17.50	17.50	17.00	17.50
1350	NASDAQ	ITIC	Mon, Sep 8, 1997	17.25	17.50	17.00	17.25
1349	NASDAQ	ITIC	Fri, Sep 5, 1997	17.00	17.50	17.00	17.50
1348	NASDAQ	ITIC	Thu, Sep 4, 1997	17.50	17.50	17.00	17.50
1347	NASDAQ	ITIC	Wed, Sep 3, 1997	17.25	17.50	17.00	17.25
1346	NASDAQ	ITIC	Tue, Sep 2, 1997	17.00	17.50	17.00	17.25
1345	NASDAQ	ITIC	Fri, Aug 29, 1997	17.50	17.50	17.50	17.50
1344	NASDAQ	ITIC	Thu, Aug 28, 1997	17.50	17.50	17.25	17.38
1343	NASDAQ	ITIC	Wed, Aug 27, 1997	17.38	17.38	17.25	17.25
1342	NASDAQ	ITIC	Tue, Aug 26, 1997	17.50	17.50	17.50	17.50
1341	NASDAQ	ITIC	Mon, Aug 25, 1997	17.50	17.50	17.38	17.38
1340	NASDAQ	ITIC	Fri, Aug 22, 1997	17.25	17.38	17.13	17.38
1339	NASDAQ	ITIC	Thu, Aug 21, 1997	17.75	17.75	17.00	17.50
1338	NASDAQ	ITIC	Wed, Aug 20, 1997	17.75	17.75	17.75	17.75
1337	NASDAQ	ITIC	Tue, Aug 19, 1997	17.25	17.75	17.00	17.75
1336	NASDAQ	ITIC	Mon, Aug 18, 1997	16.88	17.75	16.88	17.50
1335	NASDAQ	ITIC	Fri, Aug 15, 1997	17.75	17.75	17.00	17.50
1334	NASDAQ	ITIC	Thu, Aug 14, 1997	17.75	17.75	17.00	17.75
1333	NASDAQ	ITIC	Wed, Aug 13, 1997	17.00	17.75	17.00	17.75
1332	NASDAQ	ITIC	Tue, Aug 12, 1997	17.00	17.75	17.00	17.50
1331	NASDAQ	ITIC	Mon, Aug 11, 1997	18.00	18.00	17.00	17.25
1330	NASDAQ	ITIC	Fri, Aug 8, 1997	18.00	18.00	18.00	18.00
1329	NASDAQ	ITIC	Thu, Aug 7, 1997	17.00	17.00	17.00	17.00
1328	NASDAQ	ITIC	Wed, Aug 6, 1997	17.00	17.50	17.00	17.50
1327	NASDAQ	ITIC	Tue, Aug 5, 1997	18.00	18.00	17.75	17.75
1326	NASDAQ	ITIC	Mon, Aug 4, 1997	18.00	18.00	18.00	18.00
1325	NASDAQ	ITIC	Fri, Aug 1, 1997	18.00	18.00	18.00	18.00
1324	NASDAQ	ITIC	Thu, Jul 31, 1997	17.75	18.00	17.75	17.88
1323	NASDAQ	ITIC	Tue, Jul 29, 1997	17.75	18.00	17.75	18.00
1322	NASDAQ	ITIC	Mon, Jul 28, 1997	18.00	18.25	17.75	18.25
1321	NASDAQ	ITIC	Fri, Jul 25, 1997	18.50	18.50	17.88	18.25
1320	NASDAQ	ITIC	Thu, Jul 24, 1997	18.50	18.50	18.00	18.00
1319	NASDAQ	ITIC	Wed, Jul 23, 1997	18.00	18.25	17.75	18.00
1318	NASDAQ	ITIC	Tue, Jul 22, 1997	17.25	17.88	17.25	17.75
1317	NASDAQ	ITIC	Mon, Jul 21, 1997	17.50	18.00	17.50	17.75
1316	NASDAQ	ITIC	Fri, Jul 18, 1997	18.00	18.00	18.00	18.00
1315	NASDAQ	ITIC	Thu, Jul 17, 1997	18.25	18.25	18.25	18.25
1314	NASDAQ	ITIC	Wed, Jul 16, 1997	17.25	18.25	17.25	18.25
1313	NASDAQ	ITIC	Tue, Jul 15, 1997	18.00	18.00	17.25	17.63
1312	NASDAQ	ITIC	Mon, Jul 14, 1997	17.63	17.63	17.63	17.63
1311	NASDAQ	ITIC	Fri, Jul 11, 1997	18.00	18.00	17.50	18.00
1310	NASDAQ	ITIC	Thu, Jul 10, 1997	17.50	18.00	17.50	18.00
1309	NASDAQ	ITIC	Wed, Jul 9, 1997	17.38	17.38	16.88	17.38
1308	NASDAQ	ITIC	Tue, Jul 8, 1997	17.00	17.13	17.00	17.13
1307	NASDAQ	ITIC	Mon, Jul 7, 1997	17.25	17.25	16.75	16.75
1306	NASDAQ	ITIC	Thu, Jul 3, 1997	16.50	17.25	16.25	16.75
1305	NASDAQ	ITIC	Wed, Jul 2, 1997	15.75	16.25	15.50	15.75
1304	NASDAQ	ITIC	Tue, Jul 1, 1997	15.75	15.75	15.75	15.75
1303	NASDAQ	ITIC	Fri, Jun 27, 1997	14.50	15.75	14.50	15.75
1302	NASDAQ	ITIC	Thu, Jun 26, 1997	14.50	14.50	14.50	14.50
1301	NASDAQ	ITIC	Wed, Jun 25, 1997	14.50	14.50	14.50	14.50
1300	NASDAQ	ITIC	Thu, Jun 19, 1997	15.00	15.00	15.00	15.00
1299	NASDAQ	ITIC	Wed, Jun 18, 1997	14.75	14.75	14.75	14.75
1298	NASDAQ	ITIC	Tue, Jun 17, 1997	14.63	14.63	14.63	14.63
1297	NASDAQ	ITIC	Mon, Jun 16, 1997	14.50	14.50	14.50	14.50
1296	NASDAQ	ITIC	Fri, Jun 13, 1997	14.50	14.75	14.50	14.50
1295	NASDAQ	ITIC	Thu, Jun 12, 1997	14.25	14.25	14.25	14.25
1294	NASDAQ	ITIC	Wed, Jun 11, 1997	14.25	14.25	14.25	14.25
1293	NASDAQ	ITIC	Tue, Jun 10, 1997	15.00	15.00	14.25	14.25
1292	NASDAQ	ITIC	Thu, Jun 5, 1997	14.50	14.50	14.50	14.50
1291	NASDAQ	ITIC	Wed, Jun 4, 1997	14.25	14.50	14.25	14.50
1290	NASDAQ	ITIC	Mon, Jun 2, 1997	14.25	14.50	14.25	14.50
1289	NASDAQ	ITIC	Fri, May 30, 1997	15.00	15.00	15.00	15.00
1288	NASDAQ	ITIC	Tue, May 27, 1997	15.00	15.00	14.25	14.50
1287	NASDAQ	ITIC	Thu, May 22, 1997	14.63	14.63	14.63	14.63
1286	NASDAQ	ITIC	Wed, May 21, 1997	14.50	14.50	14.50	14.50
1285	NASDAQ	ITIC	Tue, May 20, 1997	14.00	14.50	14.00	14.50
1284	NASDAQ	ITIC	Fri, May 16, 1997	14.00	14.00	14.00	14.00
1283	NASDAQ	ITIC	Thu, May 15, 1997	14.00	14.38	14.00	14.38
1282	NASDAQ	ITIC	Wed, May 14, 1997	14.50	14.50	14.50	14.50
1281	NASDAQ	ITIC	Tue, May 13, 1997	14.75	14.75	14.00	14.00
1280	NASDAQ	ITIC	Mon, May 12, 1997	14.50	14.75	14.25	14.75
1279	NASDAQ	ITIC	Fri, May 9, 1997	14.00	14.25	14.00	14.25
1278	NASDAQ	ITIC	Wed, May 7, 1997	14.75	14.75	14.75	14.75
1277	NASDAQ	ITIC	Tue, May 6, 1997	14.75	14.75	14.75	14.75
1276	NASDAQ	ITIC	Mon, May 5, 1997	14.50	14.75	14.00	14.75
1275	NASDAQ	ITIC	Fri, May 2, 1997	14.00	14.00	14.00	14.00
1274	NASDAQ	ITIC	Thu, May 1, 1997	14.75	14.75	14.00	14.00
1273	NASDAQ	ITIC	Mon, Apr 28, 1997	14.75	14.75	14.75	14.75
1272	NASDAQ	ITIC	Fri, Apr 25, 1997	14.00	14.75	14.00	14.00
1271	NASDAQ	ITIC	Thu, Apr 24, 1997	14.75	14.75	14.75	14.75
1270	NASDAQ	ITIC	Wed, Apr 23, 1997	14.75	14.75	14.75	14.75
1269	NASDAQ	ITIC	Tue, Apr 22, 1997	14.00	14.75	14.00	14.75
1268	NASDAQ	ITIC	Mon, Apr 21, 1997	14.63	15.00	14.63	15.00
1267	NASDAQ	ITIC	Fri, Apr 18, 1997	14.25	14.25	14.25	14.25
1266	NASDAQ	ITIC	Thu, Apr 17, 1997	14.25	14.63	14.25	14.63
1265	NASDAQ	ITIC	Wed, Apr 16, 1997	14.25	15.00	14.25	14.25
1264	NASDAQ	ITIC	Tue, Apr 15, 1997	15.00	15.00	14.25	14.50
1263	NASDAQ	ITIC	Mon, Apr 14, 1997	14.25	14.63	14.25	14.63
1262	NASDAQ	ITIC	Fri, Apr 11, 1997	14.50	14.75	14.50	14.75
1261	NASDAQ	ITIC	Thu, Apr 10, 1997	14.63	14.63	14.63	14.63
1260	NASDAQ	ITIC	Wed, Apr 9, 1997	15.00	15.00	14.50	14.50
1259	NASDAQ	ITIC	Tue, Apr 8, 1997	15.00	15.00	14.75	14.75
1258	NASDAQ	ITIC	Mon, Apr 7, 1997	14.50	15.00	14.50	15.00
1257	NASDAQ	ITIC	Thu, Apr 3, 1997	14.50	14.50	14.50	14.50
1256	NASDAQ	ITIC	Wed, Apr 2, 1997	14.50	14.50	14.50	14.50
1255	NASDAQ	ITIC	Tue, Apr 1, 1997	14.50	15.25	14.50	15.25
1254	NASDAQ	ITIC	Mon, Mar 31, 1997	14.25	15.00	14.25	15.00
1253	NASDAQ	ITIC	Thu, Mar 27, 1997	15.00	15.00	14.38	14.38
1252	NASDAQ	ITIC	Wed, Mar 26, 1997	14.25	14.25	14.25	14.25
1251	NASDAQ	ITIC	Tue, Mar 25, 1997	14.75	14.75	14.50	14.50
1250	NASDAQ	ITIC	Fri, Mar 21, 1997	14.25	14.25	14.25	14.25
1249	NASDAQ	ITIC	Thu, Mar 20, 1997	14.25	14.25	14.25	14.25
1248	NASDAQ	ITIC	Wed, Mar 19, 1997	14.25	14.50	14.25	14.25
1247	NASDAQ	ITIC	Tue, Mar 18, 1997	14.88	14.88	14.50	14.63
1246	NASDAQ	ITIC	Fri, Mar 14, 1997	15.13	15.50	14.75	15.50
1245	NASDAQ	ITIC	Thu, Mar 13, 1997	15.50	15.50	15.00	15.25
1244	NASDAQ	ITIC	Wed, Mar 12, 1997	15.25	15.50	15.25	15.50
1243	NASDAQ	ITIC	Tue, Mar 11, 1997	15.00	15.00	15.00	15.00
1242	NASDAQ	ITIC	Mon, Mar 10, 1997	15.00	15.00	15.00	15.00
1241	NASDAQ	ITIC	Fri, Mar 7, 1997	15.25	15.25	14.75	15.25
1240	NASDAQ	ITIC	Wed, Mar 5, 1997	14.50	15.25	14.50	15.25
1239	NASDAQ	ITIC	Tue, Mar 4, 1997	14.75	14.75	14.75	14.75
1238	NASDAQ	ITIC	Mon, Mar 3, 1997	15.00	15.00	15.00	15.00
1237	NASDAQ	ITIC	Fri, Feb 28, 1997	15.00	15.00	15.00	15.00
1236	NASDAQ	ITIC	Thu, Feb 27, 1997	15.25	15.25	15.25	15.25
1235	NASDAQ	ITIC	Tue, Feb 25, 1997	15.50	15.50	15.25	15.25
1234	NASDAQ	ITIC	Fri, Feb 21, 1997	15.00	15.00	15.00	15.00
1233	NASDAQ	ITIC	Thu, Feb 20, 1997	15.00	15.00	15.00	15.00
1232	NASDAQ	ITIC	Wed, Feb 19, 1997	15.00	15.50	15.00	15.00
1231	NASDAQ	ITIC	Fri, Feb 14, 1997	15.00	15.75	15.00	15.25
1230	NASDAQ	ITIC	Thu, Feb 13, 1997	14.75	15.25	14.75	15.25
1229	NASDAQ	ITIC	Wed, Feb 12, 1997	14.88	14.88	14.75	14.88
1228	NASDAQ	ITIC	Mon, Feb 10, 1997	15.00	15.00	15.00	15.00
1227	NASDAQ	ITIC	Fri, Feb 7, 1997	15.75	15.75	15.00	15.13
1226	NASDAQ	ITIC	Thu, Feb 6, 1997	14.75	15.75	14.75	15.13
1225	NASDAQ	ITIC	Wed, Feb 5, 1997	15.00	15.00	15.00	15.00
1224	NASDAQ	ITIC	Tue, Feb 4, 1997	15.75	15.75	15.75	15.75
1223	NASDAQ	ITIC	Mon, Feb 3, 1997	15.75	15.75	15.25	15.75
1222	NASDAQ	ITIC	Fri, Jan 31, 1997	15.00	15.50	15.00	15.25
1221	NASDAQ	ITIC	Tue, Jan 28, 1997	15.00	15.38	15.00	15.00
1220	NASDAQ	ITIC	Mon, Jan 27, 1997	15.00	15.00	15.00	15.00
1219	NASDAQ	ITIC	Fri, Jan 24, 1997	15.13	15.50	14.75	15.50
1218	NASDAQ	ITIC	Thu, Jan 23, 1997	15.25	15.25	14.88	15.25
1217	NASDAQ	ITIC	Wed, Jan 22, 1997	14.50	14.50	14.50	14.50
1216	NASDAQ	ITIC	Tue, Jan 21, 1997	15.25	15.25	14.50	14.50
1215	NASDAQ	ITIC	Mon, Jan 20, 1997	14.50	14.50	14.50	14.50
1214	NASDAQ	ITIC	Thu, Jan 16, 1997	14.50	14.50	14.50	14.50
1213	NASDAQ	ITIC	Wed, Jan 15, 1997	14.75	14.75	14.75	14.75
1212	NASDAQ	ITIC	Tue, Jan 14, 1997	14.75	15.50	14.75	15.50
1211	NASDAQ	ITIC	Mon, Jan 13, 1997	15.50	15.50	15.50	15.50
1210	NASDAQ	ITIC	Fri, Jan 10, 1997	15.00	15.50	15.00	15.13
1209	NASDAQ	ITIC	Wed, Jan 8, 1997	15.25	15.25	15.25	15.25
1208	NASDAQ	ITIC	Tue, Jan 7, 1997	15.50	15.50	15.25	15.50
1207	NASDAQ	ITIC	Mon, Jan 6, 1997	15.50	15.50	15.50	15.50
1206	NASDAQ	ITIC	Thu, Jan 2, 1997	15.50	15.50	15.50	15.50
1205	NASDAQ	ITIC	Tue, Dec 31, 1996	15.75	15.75	15.75	15.75
1204	NASDAQ	ITIC	Mon, Dec 30, 1996	15.00	15.00	15.00	15.00
1203	NASDAQ	ITIC	Fri, Dec 27, 1996	15.00	15.75	15.00	15.13
1202	NASDAQ	ITIC	Tue, Dec 24, 1996	15.75	15.75	15.75	15.75
1201	NASDAQ	ITIC	Mon, Dec 23, 1996	15.25	15.25	15.25	15.25
1200	NASDAQ	ITIC	Fri, Dec 20, 1996	15.25	15.25	15.25	15.25
1199	NASDAQ	ITIC	Thu, Dec 19, 1996	15.50	15.50	15.25	15.25
1198	NASDAQ	ITIC	Wed, Dec 18, 1996	15.75	15.75	15.75	15.75
1197	NASDAQ	ITIC	Tue, Dec 17, 1996	15.25	15.75	15.25	15.25
1196	NASDAQ	ITIC	Mon, Dec 16, 1996	15.75	15.75	15.75	15.75
1195	NASDAQ	ITIC	Fri, Dec 13, 1996	15.38	15.38	15.25	15.25
1194	NASDAQ	ITIC	Thu, Dec 12, 1996	15.50	15.50	15.50	15.50
1193	NASDAQ	ITIC	Wed, Dec 11, 1996	15.00	15.00	15.00	15.00
1192	NASDAQ	ITIC	Tue, Dec 10, 1996	15.00	15.00	15.00	15.00
1191	NASDAQ	ITIC	Mon, Dec 9, 1996	15.00	15.00	15.00	15.00
1190	NASDAQ	ITIC	Fri, Dec 6, 1996	15.00	15.25	14.75	14.75
1189	NASDAQ	ITIC	Thu, Dec 5, 1996	15.25	16.25	15.19	15.50
1188	NASDAQ	ITIC	Wed, Dec 4, 1996	15.25	15.75	15.25	15.75
1187	NASDAQ	ITIC	Tue, Dec 3, 1996	15.63	15.63	15.50	15.50
1186	NASDAQ	ITIC	Mon, Dec 2, 1996	15.75	16.00	15.50	15.50
1185	NASDAQ	ITIC	Fri, Nov 29, 1996	15.50	15.50	15.50	15.50
1184	NASDAQ	ITIC	Wed, Nov 27, 1996	15.75	15.75	15.50	15.63
1183	NASDAQ	ITIC	Tue, Nov 26, 1996	15.75	15.88	15.50	15.75
1182	NASDAQ	ITIC	Mon, Nov 25, 1996	15.75	16.75	15.75	15.75
1181	NASDAQ	ITIC	Fri, Nov 22, 1996	15.75	16.75	15.75	16.75
1180	NASDAQ	ITIC	Thu, Nov 21, 1996	15.75	15.88	15.75	15.88
1179	NASDAQ	ITIC	Wed, Nov 20, 1996	16.25	16.50	15.50	15.75
1178	NASDAQ	ITIC	Tue, Nov 19, 1996	16.00	16.00	15.50	15.50
1177	NASDAQ	ITIC	Mon, Nov 18, 1996	15.75	16.25	15.50	15.50
1176	NASDAQ	ITIC	Fri, Nov 15, 1996	15.75	15.75	15.75	15.75
1175	NASDAQ	ITIC	Thu, Nov 14, 1996	15.00	15.25	14.75	15.25
1174	NASDAQ	ITIC	Tue, Nov 12, 1996	15.00	15.00	15.00	15.00
1173	NASDAQ	ITIC	Mon, Nov 11, 1996	15.00	15.00	15.00	15.00
1172	NASDAQ	ITIC	Fri, Nov 8, 1996	14.50	14.75	14.50	14.75
1171	NASDAQ	ITIC	Thu, Nov 7, 1996	14.50	15.00	14.50	15.00
1170	NASDAQ	ITIC	Wed, Nov 6, 1996	14.50	14.50	14.50	14.50
1169	NASDAQ	ITIC	Tue, Nov 5, 1996	14.00	14.25	14.00	14.25
1168	NASDAQ	ITIC	Mon, Nov 4, 1996	14.50	14.50	14.00	14.00
1167	NASDAQ	ITIC	Wed, Oct 30, 1996	14.50	14.50	14.00	14.00
1166	NASDAQ	ITIC	Tue, Oct 29, 1996	14.50	14.50	14.00	14.50
1165	NASDAQ	ITIC	Mon, Oct 28, 1996	14.50	14.50	14.00	14.00
1164	NASDAQ	ITIC	Fri, Oct 25, 1996	14.25	14.50	14.00	14.00
1163	NASDAQ	ITIC	Thu, Oct 24, 1996	14.25	14.25	13.75	13.75
1162	NASDAQ	ITIC	Wed, Oct 23, 1996	13.25	14.25	13.25	14.25
1161	NASDAQ	ITIC	Tue, Oct 22, 1996	12.75	13.25	12.75	13.25
1160	NASDAQ	ITIC	Mon, Oct 21, 1996	12.88	12.88	12.88	12.88
1159	NASDAQ	ITIC	Fri, Oct 18, 1996	12.75	12.75	12.75	12.75
1158	NASDAQ	ITIC	Thu, Oct 17, 1996	12.75	13.25	12.75	13.25
1157	NASDAQ	ITIC	Mon, Oct 14, 1996	13.50	13.50	13.50	13.50
1156	NASDAQ	ITIC	Fri, Oct 11, 1996	13.25	13.25	13.25	13.25
1155	NASDAQ	ITIC	Thu, Oct 10, 1996	12.75	12.75	12.75	12.75
1154	NASDAQ	ITIC	Wed, Oct 9, 1996	13.00	13.25	12.88	12.88
1153	NASDAQ	ITIC	Tue, Oct 8, 1996	12.75	12.75	12.75	12.75
1152	NASDAQ	ITIC	Mon, Oct 7, 1996	12.75	12.75	12.75	12.75
1151	NASDAQ	ITIC	Thu, Oct 3, 1996	13.00	13.00	13.00	13.00
1150	NASDAQ	ITIC	Tue, Oct 1, 1996	13.50	13.50	13.50	13.50
1149	NASDAQ	ITIC	Fri, Sep 27, 1996	13.44	13.44	12.50	12.50
1148	NASDAQ	ITIC	Thu, Sep 26, 1996	13.50	13.50	13.50	13.50
1147	NASDAQ	ITIC	Wed, Sep 25, 1996	12.50	12.50	12.50	12.50
1146	NASDAQ	ITIC	Tue, Sep 24, 1996	13.50	13.50	13.50	13.50
1145	NASDAQ	ITIC	Mon, Sep 23, 1996	12.75	12.88	12.75	12.88
1144	NASDAQ	ITIC	Fri, Sep 20, 1996	13.00	13.25	13.00	13.25
1143	NASDAQ	ITIC	Thu, Sep 19, 1996	13.00	13.00	13.00	13.00
1142	NASDAQ	ITIC	Wed, Sep 18, 1996	14.00	14.00	13.25	13.25
1141	NASDAQ	ITIC	Tue, Sep 17, 1996	13.13	14.00	13.00	13.50
1140	NASDAQ	ITIC	Mon, Sep 16, 1996	13.50	13.75	13.00	13.25
1139	NASDAQ	ITIC	Fri, Sep 13, 1996	13.44	13.75	13.44	13.75
1138	NASDAQ	ITIC	Thu, Sep 12, 1996	13.00	13.00	13.00	13.00
1137	NASDAQ	ITIC	Wed, Sep 11, 1996	13.00	13.00	13.00	13.00
1136	NASDAQ	ITIC	Tue, Sep 10, 1996	13.13	13.13	13.13	13.13
1135	NASDAQ	ITIC	Mon, Sep 9, 1996	13.25	13.25	13.25	13.25
1134	NASDAQ	ITIC	Thu, Sep 5, 1996	13.50	13.50	12.88	12.88
1133	NASDAQ	ITIC	Wed, Sep 4, 1996	13.50	13.50	13.50	13.50
1132	NASDAQ	ITIC	Tue, Sep 3, 1996	13.50	13.50	12.88	12.88
1131	NASDAQ	ITIC	Fri, Aug 30, 1996	13.50	13.50	12.88	12.88
1130	NASDAQ	ITIC	Thu, Aug 29, 1996	13.13	13.50	13.13	13.50
1129	NASDAQ	ITIC	Wed, Aug 28, 1996	13.50	13.50	13.50	13.50
1128	NASDAQ	ITIC	Tue, Aug 27, 1996	13.50	13.50	13.50	13.50
1127	NASDAQ	ITIC	Mon, Aug 26, 1996	13.50	13.50	13.25	13.25
1126	NASDAQ	ITIC	Thu, Aug 22, 1996	13.25	13.25	12.88	12.88
1125	NASDAQ	ITIC	Wed, Aug 21, 1996	12.75	12.88	12.75	12.75
1124	NASDAQ	ITIC	Mon, Aug 19, 1996	12.75	13.00	12.75	13.00
1123	NASDAQ	ITIC	Fri, Aug 16, 1996	13.25	13.25	13.25	13.25
1122	NASDAQ	ITIC	Thu, Aug 15, 1996	13.25	13.25	12.75	13.25
1121	NASDAQ	ITIC	Wed, Aug 14, 1996	12.50	13.25	12.50	12.75
1120	NASDAQ	ITIC	Tue, Aug 13, 1996	12.75	12.75	12.75	12.75
1119	NASDAQ	ITIC	Mon, Aug 12, 1996	12.25	12.25	12.25	12.25
1118	NASDAQ	ITIC	Fri, Aug 9, 1996	12.25	12.75	12.25	12.75
1117	NASDAQ	ITIC	Thu, Aug 8, 1996	12.75	12.75	12.00	12.00
1116	NASDAQ	ITIC	Thu, Aug 1, 1996	12.00	12.00	12.00	12.00
1115	NASDAQ	ITIC	Tue, Jul 30, 1996	12.00	12.00	12.00	12.00
1114	NASDAQ	ITIC	Fri, Jul 26, 1996	12.75	12.75	12.75	12.75
1113	NASDAQ	ITIC	Thu, Jul 25, 1996	12.63	12.63	12.63	12.63
1112	NASDAQ	ITIC	Wed, Jul 24, 1996	12.00	12.00	12.00	12.00
1111	NASDAQ	ITIC	Mon, Jul 22, 1996	13.00	13.00	12.00	12.00
1110	NASDAQ	ITIC	Fri, Jul 19, 1996	12.75	13.00	12.75	13.00
1109	NASDAQ	ITIC	Thu, Jul 18, 1996	12.00	12.75	12.00	12.75
1108	NASDAQ	ITIC	Tue, Jul 16, 1996	11.25	11.25	11.25	11.25
1107	NASDAQ	ITIC	Mon, Jul 15, 1996	11.75	11.75	11.75	11.75
1106	NASDAQ	ITIC	Fri, Jul 12, 1996	12.25	12.25	12.25	12.25
1105	NASDAQ	ITIC	Thu, Jul 11, 1996	11.75	11.88	11.75	11.75
1104	NASDAQ	ITIC	Wed, Jul 10, 1996	11.50	11.50	11.50	11.50
1103	NASDAQ	ITIC	Mon, Jul 8, 1996	11.25	11.38	11.25	11.25
1102	NASDAQ	ITIC	Fri, Jul 5, 1996	11.63	11.63	11.63	11.63
1101	NASDAQ	ITIC	Tue, Jul 2, 1996	11.25	11.25	11.25	11.25
1100	NASDAQ	ITIC	Mon, Jul 1, 1996	11.50	11.50	11.50	11.50
1099	NASDAQ	ITIC	Fri, Jun 28, 1996	11.25	11.25	11.25	11.25
1098	NASDAQ	ITIC	Thu, Jun 27, 1996	11.75	11.75	11.75	11.75
1097	NASDAQ	ITIC	Wed, Jun 26, 1996	12.00	12.00	11.63	11.75
1096	NASDAQ	ITIC	Tue, Jun 25, 1996	11.75	12.13	11.75	12.13
1095	NASDAQ	ITIC	Mon, Jun 24, 1996	11.75	12.50	11.75	12.50
1094	NASDAQ	ITIC	Fri, Jun 21, 1996	11.75	12.50	11.75	12.50
1093	NASDAQ	ITIC	Thu, Jun 20, 1996	12.06	12.06	11.75	11.75
1092	NASDAQ	ITIC	Wed, Jun 19, 1996	12.00	12.00	12.00	12.00
1091	NASDAQ	ITIC	Tue, Jun 18, 1996	12.25	12.25	12.00	12.00
1090	NASDAQ	ITIC	Mon, Jun 17, 1996	12.50	12.50	12.50	12.50
1089	NASDAQ	ITIC	Mon, Jun 10, 1996	12.13	12.13	12.13	12.13
1088	NASDAQ	ITIC	Fri, Jun 7, 1996	12.25	12.25	12.25	12.25
1087	NASDAQ	ITIC	Thu, Jun 6, 1996	12.50	12.50	12.50	12.50
1086	NASDAQ	ITIC	Wed, Jun 5, 1996	12.50	12.50	12.13	12.50
1085	NASDAQ	ITIC	Mon, Jun 3, 1996	12.13	12.50	12.13	12.50
1084	NASDAQ	ITIC	Fri, May 31, 1996	11.75	12.25	11.75	12.25
1083	NASDAQ	ITIC	Wed, May 29, 1996	12.50	12.50	11.75	11.75
1082	NASDAQ	ITIC	Tue, May 28, 1996	12.25	12.25	11.75	11.75
1081	NASDAQ	ITIC	Fri, May 24, 1996	11.75	12.00	11.75	12.00
1080	NASDAQ	ITIC	Thu, May 23, 1996	12.25	12.25	12.25	12.25
1079	NASDAQ	ITIC	Wed, May 22, 1996	11.75	12.25	11.75	12.25
1078	NASDAQ	ITIC	Tue, May 21, 1996	11.75	12.25	11.75	12.25
1077	NASDAQ	ITIC	Fri, May 17, 1996	11.75	11.88	11.75	11.88
1076	NASDAQ	ITIC	Thu, May 16, 1996	11.50	11.50	11.50	11.50
1075	NASDAQ	ITIC	Wed, May 15, 1996	11.75	12.25	11.50	11.75
1074	NASDAQ	ITIC	Mon, May 13, 1996	11.75	11.88	11.75	11.75
1073	NASDAQ	ITIC	Fri, May 10, 1996	12.00	12.00	11.75	11.75
1072	NASDAQ	ITIC	Thu, May 9, 1996	11.75	12.00	11.50	11.50
1071	NASDAQ	ITIC	Wed, May 8, 1996	12.00	12.00	11.75	11.75
1070	NASDAQ	ITIC	Mon, May 6, 1996	12.50	12.50	12.50	12.50
1069	NASDAQ	ITIC	Fri, May 3, 1996	12.50	12.50	11.75	11.75
1068	NASDAQ	ITIC	Wed, May 1, 1996	11.75	11.75	11.75	11.75
1067	NASDAQ	ITIC	Tue, Apr 30, 1996	12.00	12.00	11.75	11.75
1066	NASDAQ	ITIC	Mon, Apr 29, 1996	11.75	12.63	11.75	12.63
1065	NASDAQ	ITIC	Thu, Apr 25, 1996	12.25	12.50	12.25	12.50
1064	NASDAQ	ITIC	Wed, Apr 24, 1996	12.50	12.50	12.25	12.25
1063	NASDAQ	ITIC	Tue, Apr 23, 1996	12.25	12.75	12.25	12.25
1062	NASDAQ	ITIC	Mon, Apr 22, 1996	12.75	12.75	12.75	12.75
1061	NASDAQ	ITIC	Thu, Apr 18, 1996	12.50	12.50	12.50	12.50
1060	NASDAQ	ITIC	Wed, Apr 17, 1996	12.50	12.50	12.50	12.50
1059	NASDAQ	ITIC	Tue, Apr 16, 1996	13.00	13.00	12.50	12.50
1058	NASDAQ	ITIC	Mon, Apr 15, 1996	12.88	12.88	12.88	12.88
1057	NASDAQ	ITIC	Fri, Apr 12, 1996	12.75	12.75	12.75	12.75
1056	NASDAQ	ITIC	Thu, Apr 11, 1996	12.00	12.75	12.00	12.75
1055	NASDAQ	ITIC	Wed, Apr 10, 1996	12.50	12.75	12.00	12.75
1054	NASDAQ	ITIC	Tue, Apr 9, 1996	12.50	12.50	12.25	12.25
1053	NASDAQ	ITIC	Mon, Apr 8, 1996	12.50	12.50	12.50	12.50
1052	NASDAQ	ITIC	Thu, Apr 4, 1996	12.50	12.50	12.50	12.50
1051	NASDAQ	ITIC	Wed, Apr 3, 1996	12.13	12.13	12.13	12.13
1050	NASDAQ	ITIC	Tue, Apr 2, 1996	12.50	12.50	12.50	12.50
1049	NASDAQ	ITIC	Mon, Apr 1, 1996	12.25	12.25	12.25	12.25
1048	NASDAQ	ITIC	Fri, Mar 29, 1996	11.75	12.25	11.75	12.25
1047	NASDAQ	ITIC	Thu, Mar 28, 1996	12.00	12.00	12.00	12.00
1046	NASDAQ	ITIC	Wed, Mar 27, 1996	11.75	12.00	11.75	12.00
1045	NASDAQ	ITIC	Tue, Mar 26, 1996	11.00	11.75	11.00	11.75
1044	NASDAQ	ITIC	Mon, Mar 25, 1996	10.75	11.13	10.75	11.13
1043	NASDAQ	ITIC	Fri, Mar 22, 1996	11.25	11.25	11.25	11.25
1042	NASDAQ	ITIC	Thu, Mar 21, 1996	11.25	11.25	11.25	11.25
1041	NASDAQ	ITIC	Wed, Mar 20, 1996	11.00	11.00	11.00	11.00
1040	NASDAQ	ITIC	Mon, Mar 18, 1996	10.88	11.00	10.88	11.00
1039	NASDAQ	ITIC	Fri, Mar 15, 1996	10.50	10.63	10.50	10.63
1038	NASDAQ	ITIC	Wed, Mar 13, 1996	11.00	11.00	11.00	11.00
1037	NASDAQ	ITIC	Tue, Mar 12, 1996	10.75	11.00	10.50	10.50
1036	NASDAQ	ITIC	Mon, Mar 11, 1996	10.50	10.75	10.50	10.63
1035	NASDAQ	ITIC	Fri, Mar 8, 1996	10.50	11.00	10.50	11.00
1034	NASDAQ	ITIC	Thu, Mar 7, 1996	10.50	10.75	10.50	10.75
1033	NASDAQ	ITIC	Wed, Mar 6, 1996	10.75	11.00	10.75	11.00
1032	NASDAQ	ITIC	Tue, Mar 5, 1996	10.50	10.75	10.50	10.50
1031	NASDAQ	ITIC	Mon, Mar 4, 1996	10.25	10.75	10.25	10.63
1030	NASDAQ	ITIC	Fri, Mar 1, 1996	10.75	10.75	10.75	10.75
1029	NASDAQ	ITIC	Thu, Feb 29, 1996	10.75	10.75	10.50	10.75
1028	NASDAQ	ITIC	Wed, Feb 28, 1996	10.75	10.75	10.75	10.75
1027	NASDAQ	ITIC	Mon, Feb 26, 1996	10.38	10.50	10.25	10.25
1026	NASDAQ	ITIC	Fri, Feb 23, 1996	10.25	10.25	10.25	10.25
1025	NASDAQ	ITIC	Thu, Feb 22, 1996	10.25	10.75	10.25	10.75
1024	NASDAQ	ITIC	Wed, Feb 21, 1996	10.75	10.75	10.38	10.75
1023	NASDAQ	ITIC	Tue, Feb 20, 1996	10.75	10.75	10.75	10.75
1022	NASDAQ	ITIC	Fri, Feb 16, 1996	10.75	10.75	10.25	10.25
1021	NASDAQ	ITIC	Thu, Feb 15, 1996	10.00	10.75	10.00	10.75
1020	NASDAQ	ITIC	Tue, Feb 13, 1996	10.00	10.75	10.00	10.00
1019	NASDAQ	ITIC	Mon, Feb 12, 1996	10.75	10.75	10.00	10.50
1018	NASDAQ	ITIC	Wed, Feb 7, 1996	10.50	10.50	10.00	10.00
1017	NASDAQ	ITIC	Tue, Feb 6, 1996	10.00	10.50	10.00	10.50
1016	NASDAQ	ITIC	Mon, Feb 5, 1996	10.00	10.50	10.00	10.50
1015	NASDAQ	ITIC	Fri, Feb 2, 1996	10.00	10.63	10.00	10.63
1014	NASDAQ	ITIC	Thu, Feb 1, 1996	10.75	10.75	10.75	10.75
1013	NASDAQ	ITIC	Wed, Jan 31, 1996	10.00	10.00	10.00	10.00
1012	NASDAQ	ITIC	Tue, Jan 30, 1996	10.75	10.75	10.38	10.38
1011	NASDAQ	ITIC	Mon, Jan 29, 1996	10.75	10.75	10.00	10.00
1010	NASDAQ	ITIC	Fri, Jan 26, 1996	10.00	10.38	10.00	10.38
1009	NASDAQ	ITIC	Thu, Jan 25, 1996	10.00	10.00	10.00	10.00
1008	NASDAQ	ITIC	Wed, Jan 24, 1996	11.00	11.00	10.00	10.00
1007	NASDAQ	ITIC	Tue, Jan 23, 1996	10.00	10.00	10.00	10.00
1006	NASDAQ	ITIC	Fri, Jan 19, 1996	10.38	10.38	10.38	10.38
1005	NASDAQ	ITIC	Thu, Jan 18, 1996	10.00	10.75	10.00	10.75
1004	NASDAQ	ITIC	Wed, Jan 17, 1996	10.00	10.00	10.00	10.00
1003	NASDAQ	ITIC	Tue, Jan 16, 1996	10.25	10.38	10.25	10.25
1002	NASDAQ	ITIC	Mon, Jan 15, 1996	10.25	10.75	10.25	10.75
1001	NASDAQ	ITIC	Fri, Jan 12, 1996	10.25	10.25	10.25	10.25
1000	NASDAQ	ITIC	Tue, Jan 9, 1996	10.50	10.50	10.50	10.50
999	NASDAQ	ITIC	Fri, Jan 5, 1996	11.00	11.00	10.50	11.00
998	NASDAQ	ITIC	Thu, Jan 4, 1996	10.50	10.63	10.50	10.50
997	NASDAQ	ITIC	Wed, Jan 3, 1996	11.00	11.00	11.00	11.00
996	NASDAQ	ITIC	Tue, Jan 2, 1996	10.50	10.50	10.50	10.50
995	NASDAQ	ITIC	Tue, Dec 26, 1995	10.50	10.50	10.50	10.50
994	NASDAQ	ITIC	Thu, Dec 21, 1995	10.50	10.75	10.50	10.50
993	NASDAQ	ITIC	Tue, Dec 19, 1995	11.00	11.00	10.75	11.00
992	NASDAQ	ITIC	Mon, Dec 18, 1995	10.63	10.75	10.63	10.75
991	NASDAQ	ITIC	Fri, Dec 15, 1995	10.50	10.50	10.50	10.50
990	NASDAQ	ITIC	Thu, Dec 14, 1995	10.50	10.50	10.50	10.50
989	NASDAQ	ITIC	Wed, Dec 13, 1995	11.00	11.00	10.50	10.50
988	NASDAQ	ITIC	Tue, Dec 12, 1995	11.00	11.00	10.50	10.63
987	NASDAQ	ITIC	Mon, Dec 11, 1995	11.00	11.00	10.50	11.00
986	NASDAQ	ITIC	Fri, Dec 8, 1995	10.56	10.56	10.56	10.56
985	NASDAQ	ITIC	Wed, Dec 6, 1995	10.50	11.00	10.50	10.50
984	NASDAQ	ITIC	Tue, Dec 5, 1995	10.50	11.00	10.50	11.00
983	NASDAQ	ITIC	Mon, Dec 4, 1995	10.50	10.50	10.50	10.50
982	NASDAQ	ITIC	Wed, Nov 22, 1995	10.50	10.50	10.25	10.25
981	NASDAQ	ITIC	Tue, Nov 21, 1995	10.25	10.75	10.25	10.75
980	NASDAQ	ITIC	Fri, Nov 17, 1995	10.25	10.50	10.25	10.50
979	NASDAQ	ITIC	Thu, Nov 16, 1995	10.25	10.25	10.00	10.00
978	NASDAQ	ITIC	Tue, Nov 14, 1995	9.75	9.75	9.75	9.75
977	NASDAQ	ITIC	Mon, Nov 13, 1995	9.50	10.25	9.50	9.75
976	NASDAQ	ITIC	Tue, Nov 7, 1995	9.50	9.50	9.50	9.50
975	NASDAQ	ITIC	Mon, Nov 6, 1995	9.50	9.50	9.50	9.50
974	NASDAQ	ITIC	Fri, Nov 3, 1995	9.25	9.25	9.25	9.25
973	NASDAQ	ITIC	Thu, Nov 2, 1995	9.25	9.25	9.25	9.25
972	NASDAQ	ITIC	Wed, Oct 25, 1995	9.75	9.75	9.50	9.50
971	NASDAQ	ITIC	Tue, Oct 24, 1995	10.00	10.00	9.25	9.25
970	NASDAQ	ITIC	Mon, Oct 23, 1995	9.00	9.50	9.00	9.50
969	NASDAQ	ITIC	Fri, Oct 20, 1995	9.00	9.38	9.00	9.38
968	NASDAQ	ITIC	Wed, Oct 18, 1995	9.00	9.00	9.00	9.00
967	NASDAQ	ITIC	Tue, Oct 17, 1995	9.50	9.50	9.50	9.50
966	NASDAQ	ITIC	Mon, Oct 16, 1995	9.50	9.50	9.00	9.00
965	NASDAQ	ITIC	Fri, Oct 13, 1995	8.75	8.75	8.75	8.75
964	NASDAQ	ITIC	Wed, Oct 11, 1995	8.75	9.00	8.75	9.00
963	NASDAQ	ITIC	Tue, Oct 10, 1995	9.00	9.50	9.00	9.00
962	NASDAQ	ITIC	Mon, Oct 9, 1995	9.00	9.25	9.00	9.25
961	NASDAQ	ITIC	Fri, Oct 6, 1995	9.00	9.00	9.00	9.00
960	NASDAQ	ITIC	Thu, Oct 5, 1995	9.00	9.25	9.00	9.00
959	NASDAQ	ITIC	Wed, Oct 4, 1995	9.00	9.50	9.00	9.50
958	NASDAQ	ITIC	Thu, Sep 28, 1995	9.50	9.50	9.50	9.50
957	NASDAQ	ITIC	Wed, Sep 27, 1995	9.00	9.50	9.00	9.00
956	NASDAQ	ITIC	Tue, Sep 26, 1995	9.00	9.50	9.00	9.50
955	NASDAQ	ITIC	Mon, Sep 25, 1995	9.00	9.00	9.00	9.00
954	NASDAQ	ITIC	Thu, Sep 21, 1995	9.13	9.13	9.13	9.13
953	NASDAQ	ITIC	Wed, Sep 20, 1995	9.50	9.50	8.50	8.50
952	NASDAQ	ITIC	Tue, Sep 19, 1995	8.75	8.75	8.75	8.75
951	NASDAQ	ITIC	Mon, Sep 18, 1995	8.50	9.25	8.50	9.25
950	NASDAQ	ITIC	Fri, Sep 15, 1995	8.75	8.75	8.75	8.75
949	NASDAQ	ITIC	Thu, Sep 14, 1995	9.00	9.25	8.50	9.25
948	NASDAQ	ITIC	Wed, Sep 13, 1995	8.50	9.00	8.50	9.00
947	NASDAQ	ITIC	Tue, Sep 12, 1995	9.00	9.00	8.75	9.00
946	NASDAQ	ITIC	Mon, Sep 11, 1995	9.00	9.00	9.00	9.00
945	NASDAQ	ITIC	Fri, Sep 8, 1995	9.00	9.00	9.00	9.00
944	NASDAQ	ITIC	Thu, Sep 7, 1995	8.25	8.25	8.25	8.25
943	NASDAQ	ITIC	Wed, Sep 6, 1995	8.50	8.50	8.50	8.50
942	NASDAQ	ITIC	Tue, Sep 5, 1995	8.25	8.75	8.25	8.75
941	NASDAQ	ITIC	Fri, Sep 1, 1995	9.00	9.00	9.00	9.00
940	NASDAQ	ITIC	Thu, Aug 31, 1995	8.25	8.25	8.25	8.25
939	NASDAQ	ITIC	Wed, Aug 30, 1995	9.00	9.00	8.50	8.75
938	NASDAQ	ITIC	Tue, Aug 29, 1995	8.63	9.00	8.63	9.00
937	NASDAQ	ITIC	Mon, Aug 28, 1995	8.50	9.00	8.50	9.00
936	NASDAQ	ITIC	Fri, Aug 25, 1995	8.50	8.50	8.50	8.50
935	NASDAQ	ITIC	Thu, Aug 24, 1995	8.75	8.75	8.75	8.75
934	NASDAQ	ITIC	Tue, Aug 22, 1995	9.00	9.00	9.00	9.00
933	NASDAQ	ITIC	Mon, Aug 21, 1995	9.50	9.50	9.50	9.50
932	NASDAQ	ITIC	Fri, Aug 18, 1995	9.50	9.50	9.00	9.00
931	NASDAQ	ITIC	Thu, Aug 17, 1995	9.50	9.50	9.00	9.00
930	NASDAQ	ITIC	Wed, Aug 16, 1995	9.50	9.50	9.50	9.50
929	NASDAQ	ITIC	Tue, Aug 15, 1995	8.75	9.25	8.75	9.25
928	NASDAQ	ITIC	Mon, Aug 14, 1995	9.50	9.50	8.75	9.25
927	NASDAQ	ITIC	Fri, Aug 11, 1995	9.00	9.50	9.00	9.50
926	NASDAQ	ITIC	Wed, Aug 9, 1995	9.00	9.00	9.00	9.00
925	NASDAQ	ITIC	Tue, Aug 8, 1995	9.00	9.50	9.00	9.00
924	NASDAQ	ITIC	Mon, Aug 7, 1995	9.25	9.50	8.75	9.00
923	NASDAQ	ITIC	Fri, Aug 4, 1995	8.50	8.50	8.50	8.50
922	NASDAQ	ITIC	Thu, Aug 3, 1995	9.13	9.13	9.13	9.13
921	NASDAQ	ITIC	Wed, Aug 2, 1995	8.88	8.88	8.88	8.88
920	NASDAQ	ITIC	Tue, Aug 1, 1995	8.75	9.00	8.50	8.50
919	NASDAQ	ITIC	Mon, Jul 31, 1995	8.75	9.00	8.75	9.00
918	NASDAQ	ITIC	Thu, Jul 27, 1995	8.75	8.75	8.75	8.75
917	NASDAQ	ITIC	Wed, Jul 26, 1995	8.75	8.75	8.75	8.75
916	NASDAQ	ITIC	Tue, Jul 25, 1995	9.00	9.00	9.00	9.00
915	NASDAQ	ITIC	Mon, Jul 24, 1995	9.00	9.50	9.00	9.50
914	NASDAQ	ITIC	Fri, Jul 21, 1995	9.00	9.00	9.00	9.00
913	NASDAQ	ITIC	Tue, Jul 18, 1995	8.75	9.25	8.75	9.00
912	NASDAQ	ITIC	Mon, Jul 17, 1995	9.25	9.25	9.00	9.00
911	NASDAQ	ITIC	Fri, Jul 14, 1995	9.25	9.25	9.25	9.25
910	NASDAQ	ITIC	Thu, Jul 13, 1995	9.25	9.25	9.25	9.25
909	NASDAQ	ITIC	Tue, Jul 11, 1995	8.75	8.75	8.75	8.75
908	NASDAQ	ITIC	Mon, Jul 10, 1995	9.50	9.50	9.50	9.50
907	NASDAQ	ITIC	Fri, Jul 7, 1995	9.25	9.25	9.25	9.25
906	NASDAQ	ITIC	Thu, Jul 6, 1995	9.25	9.25	9.25	9.25
905	NASDAQ	ITIC	Mon, Jul 3, 1995	9.25	9.25	9.25	9.25
904	NASDAQ	ITIC	Thu, Jun 29, 1995	8.75	9.25	8.75	9.25
903	NASDAQ	ITIC	Mon, Jun 26, 1995	8.50	8.63	8.50	8.63
902	NASDAQ	ITIC	Fri, Jun 23, 1995	8.50	9.25	8.50	8.75
901	NASDAQ	ITIC	Thu, Jun 22, 1995	8.50	9.25	8.50	9.25
900	NASDAQ	ITIC	Wed, Jun 21, 1995	8.50	8.63	8.25	8.63
899	NASDAQ	ITIC	Tue, Jun 20, 1995	8.75	8.75	8.75	8.75
898	NASDAQ	ITIC	Mon, Jun 19, 1995	8.50	8.50	8.50	8.50
897	NASDAQ	ITIC	Fri, Jun 16, 1995	8.75	8.75	8.75	8.75
896	NASDAQ	ITIC	Thu, Jun 15, 1995	8.25	8.50	8.25	8.50
895	NASDAQ	ITIC	Wed, Jun 14, 1995	8.75	8.75	8.25	8.50
894	NASDAQ	ITIC	Tue, Jun 13, 1995	8.00	8.50	8.00	8.38
893	NASDAQ	ITIC	Mon, Jun 12, 1995	8.00	8.50	8.00	8.00
892	NASDAQ	ITIC	Wed, Jun 7, 1995	8.00	8.00	8.00	8.00
891	NASDAQ	ITIC	Tue, Jun 6, 1995	8.00	8.25	8.00	8.25
890	NASDAQ	ITIC	Mon, Jun 5, 1995	8.50	8.50	8.13	8.13
889	NASDAQ	ITIC	Fri, Jun 2, 1995	8.00	8.50	8.00	8.50
888	NASDAQ	ITIC	Thu, Jun 1, 1995	8.00	8.00	8.00	8.00
887	NASDAQ	ITIC	Wed, May 31, 1995	8.50	8.50	8.50	8.50
886	NASDAQ	ITIC	Fri, May 26, 1995	8.00	8.25	8.00	8.25
885	NASDAQ	ITIC	Thu, May 25, 1995	8.00	8.00	8.00	8.00
884	NASDAQ	ITIC	Wed, May 24, 1995	8.00	8.50	8.00	8.50
883	NASDAQ	ITIC	Tue, May 23, 1995	8.13	8.13	8.13	8.13
882	NASDAQ	ITIC	Mon, May 22, 1995	8.00	8.50	8.00	8.50
881	NASDAQ	ITIC	Fri, May 19, 1995	8.00	8.00	7.75	7.75
880	NASDAQ	ITIC	Thu, May 18, 1995	8.00	8.00	7.75	7.75
879	NASDAQ	ITIC	Wed, May 17, 1995	7.50	8.00	7.50	7.75
878	NASDAQ	ITIC	Tue, May 16, 1995	7.50	8.00	7.50	7.75
877	NASDAQ	ITIC	Mon, May 15, 1995	8.00	8.00	7.75	7.75
876	NASDAQ	ITIC	Wed, May 10, 1995	7.25	7.25	7.25	7.25
875	NASDAQ	ITIC	Mon, May 8, 1995	8.00	8.00	7.63	7.63
874	NASDAQ	ITIC	Fri, May 5, 1995	7.25	7.25	7.25	7.25
873	NASDAQ	ITIC	Thu, May 4, 1995	7.75	8.00	7.25	7.25
872	NASDAQ	ITIC	Wed, May 3, 1995	7.25	7.75	7.25	7.75
871	NASDAQ	ITIC	Tue, May 2, 1995	7.25	7.25	7.25	7.25
870	NASDAQ	ITIC	Mon, May 1, 1995	7.25	7.25	7.25	7.25
869	NASDAQ	ITIC	Wed, Apr 26, 1995	7.25	7.38	7.25	7.38
868	NASDAQ	ITIC	Tue, Apr 25, 1995	7.50	7.75	7.38	7.75
867	NASDAQ	ITIC	Mon, Apr 24, 1995	7.75	7.75	7.00	7.00
866	NASDAQ	ITIC	Fri, Apr 21, 1995	7.00	7.00	7.00	7.00
865	NASDAQ	ITIC	Thu, Apr 20, 1995	7.00	7.00	7.00	7.00
864	NASDAQ	ITIC	Wed, Apr 19, 1995	7.25	7.50	7.25	7.50
863	NASDAQ	ITIC	Tue, Apr 18, 1995	7.50	7.50	7.50	7.50
862	NASDAQ	ITIC	Mon, Apr 17, 1995	7.63	7.63	7.00	7.00
861	NASDAQ	ITIC	Tue, Apr 11, 1995	7.50	7.50	7.50	7.50
860	NASDAQ	ITIC	Mon, Apr 10, 1995	7.50	7.50	7.50	7.50
859	NASDAQ	ITIC	Mon, Apr 3, 1995	7.75	7.88	7.50	7.88
858	NASDAQ	ITIC	Fri, Mar 31, 1995	7.50	7.50	7.50	7.50
857	NASDAQ	ITIC	Thu, Mar 30, 1995	8.00	8.00	7.88	7.88
856	NASDAQ	ITIC	Tue, Mar 28, 1995	7.88	7.88	7.63	7.75
855	NASDAQ	ITIC	Mon, Mar 27, 1995	7.75	7.75	7.50	7.50
854	NASDAQ	ITIC	Fri, Mar 24, 1995	7.75	7.88	7.75	7.88
853	NASDAQ	ITIC	Thu, Mar 23, 1995	7.75	8.13	7.75	8.13
852	NASDAQ	ITIC	Wed, Mar 22, 1995	8.50	8.50	7.88	7.88
851	NASDAQ	ITIC	Tue, Mar 21, 1995	7.75	7.75	7.75	7.75
850	NASDAQ	ITIC	Fri, Mar 17, 1995	7.50	7.50	7.50	7.50
849	NASDAQ	ITIC	Thu, Mar 16, 1995	8.50	8.50	7.75	7.75
848	NASDAQ	ITIC	Wed, Mar 15, 1995	7.75	7.75	7.75	7.75
847	NASDAQ	ITIC	Thu, Mar 9, 1995	7.75	7.75	7.75	7.75
846	NASDAQ	ITIC	Wed, Mar 8, 1995	7.75	8.50	7.75	7.88
845	NASDAQ	ITIC	Tue, Mar 7, 1995	7.75	7.75	7.75	7.75
844	NASDAQ	ITIC	Thu, Mar 2, 1995	7.75	8.00	7.75	7.88
843	NASDAQ	ITIC	Wed, Mar 1, 1995	7.75	8.00	7.75	8.00
842	NASDAQ	ITIC	Mon, Feb 27, 1995	8.50	8.50	7.75	7.75
841	NASDAQ	ITIC	Fri, Feb 24, 1995	8.50	8.50	7.88	7.88
840	NASDAQ	ITIC	Thu, Feb 23, 1995	7.75	7.75	7.75	7.75
839	NASDAQ	ITIC	Wed, Feb 22, 1995	7.88	8.00	7.88	8.00
838	NASDAQ	ITIC	Tue, Feb 21, 1995	8.25	8.25	8.25	8.25
837	NASDAQ	ITIC	Fri, Feb 17, 1995	7.88	7.88	7.88	7.88
836	NASDAQ	ITIC	Thu, Feb 16, 1995	8.00	8.25	8.00	8.25
835	NASDAQ	ITIC	Wed, Feb 8, 1995	8.00	8.00	7.75	8.00
834	NASDAQ	ITIC	Mon, Feb 6, 1995	7.25	8.00	7.25	7.50
833	NASDAQ	ITIC	Fri, Feb 3, 1995	7.25	7.25	7.00	7.00
832	NASDAQ	ITIC	Thu, Feb 2, 1995	7.00	7.00	7.00	7.00
831	NASDAQ	ITIC	Wed, Feb 1, 1995	7.50	7.50	6.75	6.75
830	NASDAQ	ITIC	Tue, Jan 31, 1995	6.75	6.75	6.75	6.75
829	NASDAQ	ITIC	Mon, Jan 30, 1995	6.75	6.75	6.75	6.75
828	NASDAQ	ITIC	Fri, Jan 20, 1995	6.75	6.75	6.50	6.50
827	NASDAQ	ITIC	Thu, Jan 19, 1995	6.50	7.25	6.50	7.25
826	NASDAQ	ITIC	Wed, Jan 18, 1995	7.13	7.13	7.13	7.13
825	NASDAQ	ITIC	Mon, Jan 16, 1995	7.25	7.25	7.25	7.25
824	NASDAQ	ITIC	Fri, Jan 13, 1995	7.00	7.00	7.00	7.00
823	NASDAQ	ITIC	Thu, Jan 12, 1995	7.00	7.00	7.00	7.00
822	NASDAQ	ITIC	Tue, Jan 10, 1995	6.06	6.25	6.06	6.25
821	NASDAQ	ITIC	Mon, Jan 9, 1995	7.00	7.00	7.00	7.00
820	NASDAQ	ITIC	Fri, Jan 6, 1995	7.00	7.00	6.75	6.75
819	NASDAQ	ITIC	Thu, Dec 29, 1994	6.75	6.75	6.75	6.75
818	NASDAQ	ITIC	Fri, Dec 23, 1994	6.75	6.75	6.75	6.75
817	NASDAQ	ITIC	Wed, Dec 21, 1994	6.88	6.88	6.75	6.75
816	NASDAQ	ITIC	Tue, Dec 20, 1994	7.50	7.50	6.75	6.75
815	NASDAQ	ITIC	Fri, Dec 16, 1994	6.75	6.75	6.75	6.75
814	NASDAQ	ITIC	Thu, Dec 15, 1994	7.25	7.25	7.25	7.25
813	NASDAQ	ITIC	Wed, Dec 14, 1994	7.25	7.25	6.75	6.75
812	NASDAQ	ITIC	Wed, Dec 7, 1994	7.25	7.25	7.13	7.13
811	NASDAQ	ITIC	Tue, Dec 6, 1994	6.75	6.75	6.75	6.75
810	NASDAQ	ITIC	Mon, Dec 5, 1994	6.75	6.75	6.75	6.75
809	NASDAQ	ITIC	Fri, Dec 2, 1994	7.13	7.13	7.13	7.13
808	NASDAQ	ITIC	Thu, Dec 1, 1994	7.13	7.13	7.13	7.13
807	NASDAQ	ITIC	Wed, Nov 30, 1994	7.25	7.25	7.25	7.25
806	NASDAQ	ITIC	Tue, Nov 29, 1994	7.25	7.25	7.25	7.25
805	NASDAQ	ITIC	Tue, Nov 22, 1994	7.25	7.25	7.25	7.25
804	NASDAQ	ITIC	Mon, Nov 21, 1994	7.50	8.00	7.50	8.00
803	NASDAQ	ITIC	Fri, Nov 18, 1994	7.50	7.75	7.50	7.75
802	NASDAQ	ITIC	Wed, Nov 16, 1994	7.50	7.50	7.50	7.50
801	NASDAQ	ITIC	Tue, Nov 15, 1994	7.50	7.50	7.50	7.50
800	NASDAQ	ITIC	Mon, Nov 14, 1994	7.50	7.50	7.50	7.50
799	NASDAQ	ITIC	Thu, Nov 10, 1994	7.50	7.75	7.50	7.75
798	NASDAQ	ITIC	Wed, Nov 9, 1994	7.50	7.50	7.50	7.50
797	NASDAQ	ITIC	Tue, Nov 8, 1994	7.50	7.50	7.50	7.50
796	NASDAQ	ITIC	Fri, Nov 4, 1994	7.50	7.50	7.50	7.50
795	NASDAQ	ITIC	Thu, Nov 3, 1994	7.50	7.50	7.50	7.50
794	NASDAQ	ITIC	Tue, Nov 1, 1994	7.50	7.50	7.50	7.50
793	NASDAQ	ITIC	Mon, Oct 31, 1994	7.75	7.75	7.50	7.50
792	NASDAQ	ITIC	Fri, Oct 28, 1994	8.25	8.25	7.75	7.75
791	NASDAQ	ITIC	Thu, Oct 27, 1994	7.50	8.00	7.50	8.00
790	NASDAQ	ITIC	Wed, Oct 26, 1994	7.50	8.00	7.50	8.00
789	NASDAQ	ITIC	Tue, Oct 25, 1994	8.00	8.00	7.50	7.91
788	NASDAQ	ITIC	Mon, Oct 24, 1994	7.50	7.50	7.50	7.50
787	NASDAQ	ITIC	Fri, Oct 21, 1994	7.70	7.70	7.70	7.70
786	NASDAQ	ITIC	Thu, Oct 20, 1994	8.25	8.25	8.25	8.25
785	NASDAQ	ITIC	Wed, Oct 19, 1994	7.50	7.50	7.50	7.50
784	NASDAQ	ITIC	Mon, Oct 17, 1994	8.25	8.25	8.25	8.25
783	NASDAQ	ITIC	Thu, Oct 13, 1994	7.50	7.50	7.50	7.50
782	NASDAQ	ITIC	Tue, Oct 11, 1994	8.25	8.25	7.75	7.75
781	NASDAQ	ITIC	Thu, Oct 6, 1994	8.00	8.00	8.00	8.00
780	NASDAQ	ITIC	Mon, Oct 3, 1994	7.50	7.50	7.50	7.50
779	NASDAQ	ITIC	Wed, Sep 28, 1994	7.50	7.50	7.50	7.50
778	NASDAQ	ITIC	Fri, Sep 23, 1994	7.50	7.50	7.50	7.50
777	NASDAQ	ITIC	Thu, Sep 22, 1994	7.50	7.75	7.50	7.75
776	NASDAQ	ITIC	Wed, Sep 21, 1994	7.50	8.50	7.50	8.50
775	NASDAQ	ITIC	Tue, Sep 20, 1994	7.50	8.00	7.50	8.00
774	NASDAQ	ITIC	Fri, Sep 16, 1994	7.50	7.50	7.50	7.50
773	NASDAQ	ITIC	Thu, Sep 15, 1994	7.50	8.00	7.50	8.00
772	NASDAQ	ITIC	Wed, Sep 14, 1994	7.81	7.81	7.75	7.75
771	NASDAQ	ITIC	Tue, Sep 13, 1994	8.00	8.00	8.00	8.00
770	NASDAQ	ITIC	Mon, Sep 12, 1994	8.50	8.50	8.50	8.50
769	NASDAQ	ITIC	Thu, Sep 8, 1994	7.75	7.75	7.75	7.75
768	NASDAQ	ITIC	Tue, Sep 6, 1994	7.75	7.75	7.75	7.75
767	NASDAQ	ITIC	Thu, Sep 1, 1994	8.00	8.00	8.00	8.00
766	NASDAQ	ITIC	Mon, Aug 29, 1994	8.50	8.50	8.50	8.50
765	NASDAQ	ITIC	Thu, Aug 25, 1994	7.75	7.75	7.75	7.75
764	NASDAQ	ITIC	Wed, Aug 24, 1994	8.50	8.50	8.50	8.50
763	NASDAQ	ITIC	Tue, Aug 23, 1994	7.88	7.88	7.75	7.75
762	NASDAQ	ITIC	Fri, Aug 19, 1994	8.00	8.38	8.00	8.38
761	NASDAQ	ITIC	Wed, Aug 17, 1994	8.25	8.25	8.25	8.25
760	NASDAQ	ITIC	Tue, Aug 16, 1994	8.38	8.38	8.38	8.38
759	NASDAQ	ITIC	Fri, Aug 12, 1994	8.50	8.50	8.50	8.50
758	NASDAQ	ITIC	Tue, Aug 9, 1994	8.50	8.50	8.50	8.50
757	NASDAQ	ITIC	Mon, Aug 8, 1994	8.50	8.50	8.50	8.50
756	NASDAQ	ITIC	Thu, Aug 4, 1994	8.25	8.25	8.25	8.25
755	NASDAQ	ITIC	Tue, Aug 2, 1994	8.25	8.25	8.25	8.25
754	NASDAQ	ITIC	Wed, Jul 27, 1994	8.75	8.75	8.75	8.75
753	NASDAQ	ITIC	Wed, Jul 20, 1994	8.75	8.75	8.25	8.25
752	NASDAQ	ITIC	Tue, Jul 19, 1994	8.50	8.50	8.50	8.50
751	NASDAQ	ITIC	Mon, Jul 18, 1994	8.50	8.50	8.25	8.25
750	NASDAQ	ITIC	Fri, Jul 15, 1994	8.00	8.00	8.00	8.00
749	NASDAQ	ITIC	Wed, Jul 13, 1994	8.00	8.00	8.00	8.00
748	NASDAQ	ITIC	Mon, Jul 11, 1994	8.00	8.00	8.00	8.00
747	NASDAQ	ITIC	Fri, Jul 8, 1994	8.25	8.25	8.25	8.25
746	NASDAQ	ITIC	Wed, Jul 6, 1994	8.25	8.25	8.25	8.25
745	NASDAQ	ITIC	Fri, Jul 1, 1994	8.25	8.25	8.25	8.25
744	NASDAQ	ITIC	Thu, Jun 30, 1994	8.25	8.25	8.25	8.25
743	NASDAQ	ITIC	Wed, Jun 29, 1994	8.25	8.25	8.25	8.25
742	NASDAQ	ITIC	Tue, Jun 28, 1994	8.25	8.25	8.25	8.25
741	NASDAQ	ITIC	Mon, Jun 27, 1994	8.25	8.25	8.25	8.25
740	NASDAQ	ITIC	Fri, Jun 24, 1994	8.25	8.25	8.25	8.25
739	NASDAQ	ITIC	Thu, Jun 23, 1994	8.50	8.50	8.50	8.50
738	NASDAQ	ITIC	Wed, Jun 22, 1994	8.25	8.25	8.25	8.25
737	NASDAQ	ITIC	Mon, Jun 20, 1994	8.25	8.25	8.25	8.25
736	NASDAQ	ITIC	Wed, Jun 15, 1994	8.88	8.88	8.88	8.88
735	NASDAQ	ITIC	Tue, Jun 14, 1994	9.00	9.00	9.00	9.00
734	NASDAQ	ITIC	Mon, Jun 13, 1994	8.25	8.25	8.25	8.25
733	NASDAQ	ITIC	Wed, Jun 8, 1994	8.25	8.25	8.25	8.25
732	NASDAQ	ITIC	Fri, Jun 3, 1994	8.75	8.88	8.75	8.88
731	NASDAQ	ITIC	Thu, Jun 2, 1994	8.50	8.50	8.50	8.50
730	NASDAQ	ITIC	Wed, Jun 1, 1994	8.50	8.50	8.50	8.50
729	NASDAQ	ITIC	Tue, May 31, 1994	8.50	8.50	8.50	8.50
728	NASDAQ	ITIC	Fri, May 27, 1994	8.50	8.50	8.50	8.50
727	NASDAQ	ITIC	Wed, May 25, 1994	8.50	8.50	8.50	8.50
726	NASDAQ	ITIC	Mon, May 23, 1994	8.50	8.50	8.50	8.50
725	NASDAQ	ITIC	Fri, May 20, 1994	8.50	8.50	8.50	8.50
724	NASDAQ	ITIC	Wed, May 18, 1994	8.50	8.50	8.50	8.50
723	NASDAQ	ITIC	Tue, May 17, 1994	8.50	8.50	8.50	8.50
722	NASDAQ	ITIC	Tue, May 10, 1994	8.50	8.50	8.50	8.50
721	NASDAQ	ITIC	Mon, May 9, 1994	9.50	9.50	8.50	8.50
720	NASDAQ	ITIC	Mon, May 2, 1994	8.50	9.00	8.50	8.50
719	NASDAQ	ITIC	Mon, Apr 25, 1994	8.75	9.50	8.50	9.00
718	NASDAQ	ITIC	Fri, Apr 22, 1994	9.50	9.50	9.50	9.50
717	NASDAQ	ITIC	Wed, Apr 20, 1994	8.50	8.50	8.50	8.50
716	NASDAQ	ITIC	Mon, Apr 18, 1994	9.50	9.50	8.88	8.88
715	NASDAQ	ITIC	Fri, Apr 15, 1994	8.50	8.50	8.50	8.50
714	NASDAQ	ITIC	Thu, Apr 14, 1994	8.75	8.75	8.75	8.75
713	NASDAQ	ITIC	Wed, Apr 13, 1994	8.50	8.50	8.50	8.50
712	NASDAQ	ITIC	Tue, Apr 12, 1994	8.50	8.50	8.50	8.50
711	NASDAQ	ITIC	Fri, Apr 8, 1994	9.00	9.00	8.75	9.00
710	NASDAQ	ITIC	Thu, Apr 7, 1994	9.50	9.50	8.75	8.75
709	NASDAQ	ITIC	Wed, Apr 6, 1994	8.88	9.00	8.88	9.00
708	NASDAQ	ITIC	Tue, Apr 5, 1994	8.75	8.75	8.75	8.75
707	NASDAQ	ITIC	Mon, Apr 4, 1994	8.75	8.75	8.75	8.75
706	NASDAQ	ITIC	Thu, Mar 31, 1994	8.75	8.75	8.75	8.75
705	NASDAQ	ITIC	Wed, Mar 30, 1994	8.75	9.00	8.75	8.75
704	NASDAQ	ITIC	Mon, Mar 28, 1994	8.75	8.75	8.75	8.75
703	NASDAQ	ITIC	Fri, Mar 25, 1994	9.00	9.25	9.00	9.25
702	NASDAQ	ITIC	Thu, Mar 24, 1994	9.25	9.25	8.75	8.75
701	NASDAQ	ITIC	Wed, Mar 23, 1994	9.00	9.50	9.00	9.50
700	NASDAQ	ITIC	Thu, Mar 17, 1994	9.50	9.50	9.50	9.50
699	NASDAQ	ITIC	Wed, Mar 16, 1994	8.50	8.50	8.50	8.50
698	NASDAQ	ITIC	Fri, Mar 11, 1994	9.50	9.50	9.50	9.50
697	NASDAQ	ITIC	Tue, Mar 8, 1994	8.50	8.50	8.50	8.50
696	NASDAQ	ITIC	Tue, Mar 1, 1994	8.69	8.69	8.50	8.50
695	NASDAQ	ITIC	Thu, Feb 24, 1994	8.50	8.50	8.50	8.50
694	NASDAQ	ITIC	Wed, Feb 23, 1994	9.00	9.00	9.00	9.00
693	NASDAQ	ITIC	Tue, Feb 22, 1994	9.00	9.00	9.00	9.00
692	NASDAQ	ITIC	Fri, Feb 18, 1994	8.50	8.88	8.50	8.63
691	NASDAQ	ITIC	Wed, Feb 16, 1994	8.75	8.75	8.75	8.75
690	NASDAQ	ITIC	Mon, Feb 14, 1994	8.50	8.50	8.50	8.50
689	NASDAQ	ITIC	Fri, Feb 11, 1994	8.50	8.50	8.50	8.50
688	NASDAQ	ITIC	Thu, Feb 10, 1994	8.50	8.50	8.50	8.50
687	NASDAQ	ITIC	Wed, Feb 9, 1994	9.00	9.00	8.75	8.75
686	NASDAQ	ITIC	Tue, Feb 8, 1994	9.00	9.00	8.50	8.50
685	NASDAQ	ITIC	Mon, Feb 7, 1994	8.50	8.50	8.50	8.50
684	NASDAQ	ITIC	Fri, Feb 4, 1994	8.88	8.88	8.75	8.75
683	NASDAQ	ITIC	Thu, Feb 3, 1994	9.00	9.00	8.50	8.50
682	NASDAQ	ITIC	Wed, Feb 2, 1994	9.00	9.00	8.50	8.75
681	NASDAQ	ITIC	Tue, Feb 1, 1994	8.50	8.50	8.50	8.50
680	NASDAQ	ITIC	Mon, Jan 31, 1994	8.50	8.50	8.50	8.50
679	NASDAQ	ITIC	Fri, Jan 28, 1994	8.50	8.50	8.50	8.50
678	NASDAQ	ITIC	Thu, Jan 27, 1994	8.50	8.50	8.50	8.50
677	NASDAQ	ITIC	Wed, Jan 26, 1994	8.75	8.75	8.75	8.75
676	NASDAQ	ITIC	Tue, Jan 25, 1994	8.50	8.50	8.50	8.50
675	NASDAQ	ITIC	Fri, Jan 21, 1994	8.50	8.50	8.50	8.50
674	NASDAQ	ITIC	Fri, Jan 14, 1994	8.50	8.50	8.50	8.50
673	NASDAQ	ITIC	Tue, Jan 11, 1994	8.25	8.75	8.25	8.50
672	NASDAQ	ITIC	Mon, Jan 10, 1994	8.50	8.50	8.25	8.25
671	NASDAQ	ITIC	Thu, Jan 6, 1994	8.50	8.50	8.50	8.50
670	NASDAQ	ITIC	Thu, Dec 30, 1993	8.50	8.50	8.50	8.50
669	NASDAQ	ITIC	Tue, Dec 28, 1993	8.50	8.50	8.50	8.50
668	NASDAQ	ITIC	Thu, Dec 23, 1993	8.50	8.50	8.50	8.50
667	NASDAQ	ITIC	Wed, Dec 22, 1993	8.50	8.50	8.50	8.50
666	NASDAQ	ITIC	Fri, Dec 17, 1993	8.50	8.50	8.50	8.50
665	NASDAQ	ITIC	Thu, Dec 16, 1993	9.25	9.25	9.25	9.25
664	NASDAQ	ITIC	Wed, Dec 15, 1993	8.50	8.50	8.50	8.50
663	NASDAQ	ITIC	Wed, Dec 8, 1993	8.63	8.75	8.63	8.75
662	NASDAQ	ITIC	Mon, Dec 6, 1993	8.25	8.25	8.25	8.25
661	NASDAQ	ITIC	Mon, Nov 29, 1993	8.75	9.25	8.75	8.75
660	NASDAQ	ITIC	Wed, Nov 24, 1993	9.50	9.50	9.50	9.50
659	NASDAQ	ITIC	Tue, Nov 23, 1993	9.13	9.13	8.75	8.75
658	NASDAQ	ITIC	Fri, Nov 19, 1993	9.00	9.25	9.00	9.00
657	NASDAQ	ITIC	Thu, Nov 18, 1993	9.25	9.25	9.25	9.25
656	NASDAQ	ITIC	Wed, Nov 17, 1993	9.50	9.50	9.50	9.50
655	NASDAQ	ITIC	Tue, Nov 16, 1993	9.75	9.75	9.75	9.75
654	NASDAQ	ITIC	Mon, Nov 15, 1993	9.75	9.75	9.75	9.75
653	NASDAQ	ITIC	Thu, Nov 11, 1993	9.13	9.13	9.13	9.13
652	NASDAQ	ITIC	Wed, Nov 10, 1993	9.75	9.75	9.75	9.75
651	NASDAQ	ITIC	Fri, Nov 5, 1993	9.75	9.75	9.38	9.38
650	NASDAQ	ITIC	Thu, Nov 4, 1993	9.00	9.00	9.00	9.00
649	NASDAQ	ITIC	Wed, Nov 3, 1993	9.75	9.75	9.50	9.50
648	NASDAQ	ITIC	Mon, Nov 1, 1993	9.50	9.50	9.13	9.13
647	NASDAQ	ITIC	Fri, Oct 29, 1993	9.50	9.50	9.50	9.50
646	NASDAQ	ITIC	Thu, Oct 28, 1993	8.75	9.25	8.75	9.25
645	NASDAQ	ITIC	Wed, Oct 27, 1993	8.75	9.25	8.75	9.25
644	NASDAQ	ITIC	Fri, Oct 22, 1993	9.25	9.25	9.25	9.25
643	NASDAQ	ITIC	Wed, Oct 20, 1993	9.25	9.25	8.75	9.00
642	NASDAQ	ITIC	Mon, Oct 18, 1993	9.25	9.25	9.25	9.25
641	NASDAQ	ITIC	Fri, Oct 15, 1993	9.00	9.25	8.75	8.75
640	NASDAQ	ITIC	Thu, Oct 14, 1993	9.00	9.00	9.00	9.00
639	NASDAQ	ITIC	Wed, Oct 13, 1993	8.50	8.50	8.50	8.50
638	NASDAQ	ITIC	Tue, Oct 12, 1993	8.50	8.50	8.50	8.50
637	NASDAQ	ITIC	Thu, Oct 7, 1993	8.50	8.75	8.50	8.75
636	NASDAQ	ITIC	Tue, Oct 5, 1993	9.00	9.00	8.50	8.50
635	NASDAQ	ITIC	Mon, Oct 4, 1993	8.75	8.75	8.75	8.75
634	NASDAQ	ITIC	Thu, Sep 30, 1993	9.00	9.00	8.50	8.63
633	NASDAQ	ITIC	Mon, Sep 27, 1993	9.00	9.00	9.00	9.00
632	NASDAQ	ITIC	Fri, Sep 24, 1993	9.00	9.00	8.50	8.50
631	NASDAQ	ITIC	Thu, Sep 23, 1993	8.25	9.00	8.25	8.25
630	NASDAQ	ITIC	Wed, Sep 22, 1993	8.25	8.25	8.25	8.25
629	NASDAQ	ITIC	Tue, Sep 21, 1993	8.75	8.75	8.75	8.75
628	NASDAQ	ITIC	Mon, Sep 20, 1993	8.25	8.50	8.00	8.00
627	NASDAQ	ITIC	Fri, Sep 17, 1993	8.00	8.00	8.00	8.00
626	NASDAQ	ITIC	Thu, Sep 16, 1993	8.00	8.50	8.00	8.50
625	NASDAQ	ITIC	Wed, Sep 15, 1993	8.50	8.50	8.50	8.50
624	NASDAQ	ITIC	Mon, Sep 13, 1993	8.00	8.00	8.00	8.00
623	NASDAQ	ITIC	Thu, Sep 9, 1993	8.00	8.25	8.00	8.25
622	NASDAQ	ITIC	Wed, Sep 8, 1993	8.00	8.00	8.00	8.00
621	NASDAQ	ITIC	Tue, Sep 7, 1993	8.00	8.38	8.00	8.25
620	NASDAQ	ITIC	Fri, Sep 3, 1993	8.25	8.25	7.75	8.00
619	NASDAQ	ITIC	Thu, Sep 2, 1993	8.25	8.25	8.25	8.25
618	NASDAQ	ITIC	Tue, Aug 31, 1993	8.13	8.13	7.75	7.75
617	NASDAQ	ITIC	Mon, Aug 30, 1993	8.25	8.25	7.75	7.75
616	NASDAQ	ITIC	Fri, Aug 27, 1993	7.50	7.50	7.50	7.50
615	NASDAQ	ITIC	Thu, Aug 26, 1993	7.50	7.50	7.50	7.50
614	NASDAQ	ITIC	Wed, Aug 25, 1993	7.25	7.25	7.25	7.25
613	NASDAQ	ITIC	Tue, Aug 24, 1993	7.25	7.63	7.25	7.63
612	NASDAQ	ITIC	Mon, Aug 23, 1993	7.25	7.25	7.25	7.25
611	NASDAQ	ITIC	Fri, Aug 20, 1993	7.50	7.50	7.50	7.50
610	NASDAQ	ITIC	Thu, Aug 19, 1993	7.75	7.75	7.75	7.75
609	NASDAQ	ITIC	Wed, Aug 18, 1993	8.00	8.00	8.00	8.00
608	NASDAQ	ITIC	Tue, Aug 17, 1993	8.00	8.00	8.00	8.00
607	NASDAQ	ITIC	Fri, Aug 13, 1993	7.25	7.25	7.25	7.25
606	NASDAQ	ITIC	Mon, Aug 9, 1993	7.25	7.38	7.25	7.25
605	NASDAQ	ITIC	Mon, Aug 2, 1993	7.25	7.25	7.25	7.25
604	NASDAQ	ITIC	Fri, Jul 30, 1993	7.25	7.25	7.25	7.25
603	NASDAQ	ITIC	Wed, Jul 28, 1993	7.25	7.75	7.25	7.63
602	NASDAQ	ITIC	Tue, Jul 27, 1993	7.25	7.25	7.25	7.25
601	NASDAQ	ITIC	Mon, Jul 26, 1993	8.00	8.00	8.00	8.00
600	NASDAQ	ITIC	Fri, Jul 23, 1993	7.50	7.50	7.50	7.50
599	NASDAQ	ITIC	Thu, Jul 15, 1993	7.50	7.50	7.50	7.50
598	NASDAQ	ITIC	Wed, Jul 14, 1993	7.50	7.50	7.50	7.50
597	NASDAQ	ITIC	Fri, Jul 2, 1993	7.75	7.75	7.75	7.75
596	NASDAQ	ITIC	Thu, Jul 1, 1993	8.25	8.25	8.25	8.25
595	NASDAQ	ITIC	Tue, Jun 29, 1993	7.50	7.63	7.50	7.63
594	NASDAQ	ITIC	Mon, Jun 28, 1993	7.50	8.00	7.50	7.63
593	NASDAQ	ITIC	Fri, Jun 25, 1993	7.63	7.75	7.63	7.75
592	NASDAQ	ITIC	Thu, Jun 24, 1993	7.50	7.50	7.50	7.50
591	NASDAQ	ITIC	Wed, Jun 23, 1993	7.50	7.50	7.50	7.50
590	NASDAQ	ITIC	Mon, Jun 21, 1993	7.50	7.75	7.50	7.50
589	NASDAQ	ITIC	Fri, Jun 18, 1993	7.50	7.50	7.50	7.50
588	NASDAQ	ITIC	Thu, Jun 17, 1993	7.50	7.50	7.50	7.50
587	NASDAQ	ITIC	Wed, Jun 16, 1993	7.88	7.88	7.50	7.50
586	NASDAQ	ITIC	Tue, Jun 15, 1993	7.75	7.75	7.50	7.50
585	NASDAQ	ITIC	Mon, Jun 14, 1993	7.50	7.50	7.50	7.50
584	NASDAQ	ITIC	Thu, Jun 10, 1993	7.50	7.50	7.50	7.50
583	NASDAQ	ITIC	Wed, Jun 9, 1993	7.50	8.00	7.50	8.00
582	NASDAQ	ITIC	Tue, Jun 8, 1993	7.25	7.25	7.25	7.25
581	NASDAQ	ITIC	Tue, Jun 1, 1993	7.50	7.75	7.25	7.25
580	NASDAQ	ITIC	Thu, May 27, 1993	7.25	7.63	7.25	7.63
579	NASDAQ	ITIC	Wed, May 26, 1993	8.00	8.00	8.00	8.00
578	NASDAQ	ITIC	Tue, May 25, 1993	7.25	8.00	7.25	8.00
577	NASDAQ	ITIC	Mon, May 24, 1993	7.25	7.25	7.25	7.25
576	NASDAQ	ITIC	Wed, May 19, 1993	7.25	7.25	7.25	7.25
575	NASDAQ	ITIC	Tue, May 18, 1993	7.38	7.63	7.38	7.63
574	NASDAQ	ITIC	Fri, May 14, 1993	8.00	8.00	8.00	8.00
573	NASDAQ	ITIC	Thu, May 13, 1993	7.63	7.63	7.63	7.63
572	NASDAQ	ITIC	Tue, May 11, 1993	8.00	8.00	7.88	7.88
571	NASDAQ	ITIC	Fri, May 7, 1993	7.75	8.00	7.75	8.00
570	NASDAQ	ITIC	Thu, May 6, 1993	7.50	7.50	7.50	7.50
569	NASDAQ	ITIC	Tue, May 4, 1993	8.00	8.00	8.00	8.00
568	NASDAQ	ITIC	Fri, Apr 30, 1993	7.63	7.63	7.63	7.63
567	NASDAQ	ITIC	Thu, Apr 29, 1993	7.75	7.75	7.63	7.63
566	NASDAQ	ITIC	Wed, Apr 28, 1993	7.50	7.50	7.50	7.50
565	NASDAQ	ITIC	Tue, Apr 27, 1993	7.50	7.50	7.50	7.50
564	NASDAQ	ITIC	Mon, Apr 26, 1993	8.00	8.00	7.75	7.75
563	NASDAQ	ITIC	Fri, Apr 23, 1993	7.50	7.75	7.50	7.75
562	NASDAQ	ITIC	Wed, Apr 21, 1993	7.50	7.50	7.50	7.50
561	NASDAQ	ITIC	Mon, Apr 19, 1993	7.50	8.00	7.50	8.00
560	NASDAQ	ITIC	Fri, Apr 16, 1993	7.50	7.50	7.50	7.50
559	NASDAQ	ITIC	Thu, Apr 15, 1993	7.50	7.75	7.50	7.50
558	NASDAQ	ITIC	Wed, Apr 14, 1993	7.50	8.00	7.50	8.00
557	NASDAQ	ITIC	Tue, Apr 13, 1993	7.75	7.75	7.75	7.75
556	NASDAQ	ITIC	Mon, Apr 12, 1993	7.50	7.50	7.50	7.50
555	NASDAQ	ITIC	Thu, Apr 8, 1993	7.75	8.00	7.75	8.00
554	NASDAQ	ITIC	Tue, Apr 6, 1993	8.00	8.00	7.50	7.75
553	NASDAQ	ITIC	Mon, Apr 5, 1993	8.00	8.00	8.00	8.00
552	NASDAQ	ITIC	Fri, Apr 2, 1993	7.75	8.00	7.75	8.00
551	NASDAQ	ITIC	Wed, Mar 31, 1993	7.75	7.75	7.75	7.75
550	NASDAQ	ITIC	Tue, Mar 30, 1993	7.75	8.00	7.75	7.75
549	NASDAQ	ITIC	Mon, Mar 29, 1993	7.75	7.75	7.75	7.75
548	NASDAQ	ITIC	Thu, Mar 25, 1993	8.50	8.50	7.88	7.88
547	NASDAQ	ITIC	Wed, Mar 24, 1993	8.00	8.25	8.00	8.25
546	NASDAQ	ITIC	Mon, Mar 22, 1993	8.00	8.25	8.00	8.25
545	NASDAQ	ITIC	Fri, Mar 19, 1993	8.50	8.50	8.00	8.00
544	NASDAQ	ITIC	Thu, Mar 18, 1993	8.25	8.25	8.25	8.25
543	NASDAQ	ITIC	Wed, Mar 17, 1993	8.00	8.50	8.00	8.25
542	NASDAQ	ITIC	Tue, Mar 16, 1993	8.25	8.50	8.25	8.25
541	NASDAQ	ITIC	Mon, Mar 15, 1993	8.25	8.50	8.00	8.25
540	NASDAQ	ITIC	Fri, Mar 12, 1993	8.00	8.00	8.00	8.00
539	NASDAQ	ITIC	Thu, Mar 11, 1993	8.13	8.25	8.00	8.25
538	NASDAQ	ITIC	Wed, Mar 10, 1993	8.00	8.00	8.00	8.00
537	NASDAQ	ITIC	Tue, Mar 9, 1993	8.00	8.00	8.00	8.00
536	NASDAQ	ITIC	Mon, Mar 8, 1993	8.00	8.00	8.00	8.00
535	NASDAQ	ITIC	Thu, Mar 4, 1993	8.50	8.50	8.25	8.25
534	NASDAQ	ITIC	Wed, Mar 3, 1993	8.25	8.50	8.25	8.50
533	NASDAQ	ITIC	Tue, Mar 2, 1993	7.75	7.75	7.75	7.75
532	NASDAQ	ITIC	Mon, Mar 1, 1993	7.75	7.88	7.75	7.88
531	NASDAQ	ITIC	Thu, Feb 25, 1993	7.50	8.50	7.50	8.50
530	NASDAQ	ITIC	Wed, Feb 24, 1993	7.50	8.00	7.50	8.00
529	NASDAQ	ITIC	Tue, Feb 23, 1993	8.00	8.00	7.50	7.50
528	NASDAQ	ITIC	Fri, Feb 19, 1993	7.50	8.50	7.50	8.50
527	NASDAQ	ITIC	Wed, Feb 17, 1993	7.75	8.50	7.50	8.00
526	NASDAQ	ITIC	Tue, Feb 16, 1993	8.13	8.25	7.75	8.25
525	NASDAQ	ITIC	Fri, Feb 12, 1993	7.75	8.00	7.75	8.00
524	NASDAQ	ITIC	Thu, Feb 11, 1993	7.25	7.75	7.25	7.75
523	NASDAQ	ITIC	Wed, Feb 10, 1993	7.25	7.75	7.25	7.25
522	NASDAQ	ITIC	Tue, Feb 9, 1993	7.25	7.50	7.25	7.25
521	NASDAQ	ITIC	Fri, Feb 5, 1993	7.75	7.75	7.75	7.75
520	NASDAQ	ITIC	Thu, Feb 4, 1993	7.75	7.75	7.25	7.25
519	NASDAQ	ITIC	Tue, Feb 2, 1993	7.25	7.75	7.25	7.75
518	NASDAQ	ITIC	Fri, Jan 29, 1993	7.25	7.63	7.25	7.63
517	NASDAQ	ITIC	Thu, Jan 28, 1993	7.25	7.50	7.25	7.25
516	NASDAQ	ITIC	Tue, Jan 26, 1993	7.25	7.75	7.25	7.25
515	NASDAQ	ITIC	Mon, Jan 25, 1993	7.50	8.00	7.38	8.00
514	NASDAQ	ITIC	Fri, Jan 22, 1993	7.25	7.75	7.25	7.25
513	NASDAQ	ITIC	Thu, Jan 21, 1993	7.50	7.50	7.50	7.50
512	NASDAQ	ITIC	Wed, Jan 20, 1993	6.75	7.00	6.75	7.00
511	NASDAQ	ITIC	Tue, Jan 19, 1993	6.50	7.00	6.50	7.00
510	NASDAQ	ITIC	Mon, Jan 18, 1993	6.75	6.75	6.50	6.50
509	NASDAQ	ITIC	Thu, Jan 14, 1993	6.50	6.75	6.50	6.75
508	NASDAQ	ITIC	Wed, Jan 13, 1993	7.00	7.00	7.00	7.00
507	NASDAQ	ITIC	Tue, Jan 12, 1993	6.50	6.75	6.25	6.50
506	NASDAQ	ITIC	Mon, Jan 11, 1993	6.38	6.38	6.38	6.38
505	NASDAQ	ITIC	Wed, Jan 6, 1993	6.50	6.50	6.50	6.50
504	NASDAQ	ITIC	Tue, Jan 5, 1993	6.50	6.50	6.50	6.50
503	NASDAQ	ITIC	Mon, Jan 4, 1993	6.25	6.25	6.25	6.25
502	NASDAQ	ITIC	Thu, Dec 31, 1992	6.50	6.50	6.50	6.50
501	NASDAQ	ITIC	Wed, Dec 30, 1992	6.25	6.50	6.25	6.25
500	NASDAQ	ITIC	Tue, Dec 29, 1992	6.25	6.50	6.25	6.25
499	NASDAQ	ITIC	Mon, Dec 28, 1992	6.25	6.44	6.25	6.25
498	NASDAQ	ITIC	Thu, Dec 24, 1992	6.25	6.50	6.25	6.50
497	NASDAQ	ITIC	Tue, Dec 22, 1992	6.25	6.25	6.25	6.25
496	NASDAQ	ITIC	Mon, Dec 21, 1992	6.38	6.50	6.25	6.38
495	NASDAQ	ITIC	Fri, Dec 18, 1992	6.25	6.25	6.25	6.25
494	NASDAQ	ITIC	Thu, Dec 17, 1992	6.75	6.75	6.25	6.25
493	NASDAQ	ITIC	Tue, Dec 15, 1992	6.38	6.38	6.25	6.25
492	NASDAQ	ITIC	Mon, Dec 14, 1992	6.75	6.75	6.75	6.75
491	NASDAQ	ITIC	Fri, Dec 11, 1992	6.25	6.50	6.00	6.38
490	NASDAQ	ITIC	Thu, Dec 10, 1992	6.00	6.13	6.00	6.00
489	NASDAQ	ITIC	Wed, Dec 9, 1992	6.00	6.25	5.75	5.75
488	NASDAQ	ITIC	Tue, Dec 8, 1992	6.25	6.25	5.75	6.00
487	NASDAQ	ITIC	Mon, Dec 7, 1992	5.50	6.25	5.50	5.75
486	NASDAQ	ITIC	Thu, Dec 3, 1992	5.50	5.50	5.50	5.50
485	NASDAQ	ITIC	Wed, Dec 2, 1992	5.88	6.00	5.88	6.00
484	NASDAQ	ITIC	Tue, Dec 1, 1992	5.50	6.00	5.50	6.00
483	NASDAQ	ITIC	Mon, Nov 30, 1992	5.75	5.75	5.75	5.75
482	NASDAQ	ITIC	Tue, Nov 24, 1992	5.25	5.75	5.25	5.38
481	NASDAQ	ITIC	Mon, Nov 23, 1992	5.75	5.75	5.44	5.63
480	NASDAQ	ITIC	Fri, Nov 20, 1992	5.25	5.25	5.25	5.25
479	NASDAQ	ITIC	Thu, Nov 19, 1992	5.25	5.38	5.25	5.38
478	NASDAQ	ITIC	Wed, Nov 18, 1992	6.00	6.00	5.38	5.38
477	NASDAQ	ITIC	Tue, Nov 17, 1992	6.00	6.00	5.50	5.75
476	NASDAQ	ITIC	Mon, Nov 16, 1992	5.25	5.25	5.25	5.25
475	NASDAQ	ITIC	Tue, Nov 10, 1992	6.00	6.00	6.00	6.00
474	NASDAQ	ITIC	Wed, Nov 4, 1992	5.38	5.50	5.38	5.38
473	NASDAQ	ITIC	Mon, Nov 2, 1992	5.25	5.25	5.25	5.25
472	NASDAQ	ITIC	Fri, Oct 30, 1992	5.50	5.50	5.50	5.50
471	NASDAQ	ITIC	Thu, Oct 29, 1992	5.50	5.50	5.50	5.50
470	NASDAQ	ITIC	Wed, Oct 28, 1992	5.75	5.75	5.50	5.50
469	NASDAQ	ITIC	Tue, Oct 27, 1992	6.00	6.00	5.75	6.00
468	NASDAQ	ITIC	Mon, Oct 26, 1992	6.13	6.13	6.13	6.13
467	NASDAQ	ITIC	Fri, Oct 23, 1992	5.75	5.75	5.50	5.50
466	NASDAQ	ITIC	Wed, Oct 21, 1992	5.25	6.00	5.25	5.88
465	NASDAQ	ITIC	Mon, Oct 19, 1992	5.25	5.75	5.25	5.25
464	NASDAQ	ITIC	Fri, Oct 16, 1992	5.63	5.63	5.63	5.63
463	NASDAQ	ITIC	Thu, Oct 15, 1992	5.50	6.00	5.50	6.00
462	NASDAQ	ITIC	Wed, Oct 14, 1992	5.75	5.75	5.50	5.50
461	NASDAQ	ITIC	Tue, Oct 13, 1992	5.25	6.00	5.25	5.25
460	NASDAQ	ITIC	Mon, Oct 12, 1992	5.38	5.50	5.25	5.38
459	NASDAQ	ITIC	Thu, Oct 8, 1992	5.25	5.25	5.25	5.25
458	NASDAQ	ITIC	Wed, Oct 7, 1992	5.63	5.63	5.25	5.25
457	NASDAQ	ITIC	Tue, Oct 6, 1992	5.50	5.75	5.25	5.75
456	NASDAQ	ITIC	Wed, Sep 30, 1992	4.75	5.38	4.75	5.38
455	NASDAQ	ITIC	Mon, Sep 28, 1992	5.50	5.50	4.75	4.75
454	NASDAQ	ITIC	Fri, Sep 25, 1992	4.75	4.75	4.75	4.75
453	NASDAQ	ITIC	Thu, Sep 24, 1992	4.75	4.75	4.75	4.75
452	NASDAQ	ITIC	Wed, Sep 23, 1992	4.75	4.75	4.75	4.75
451	NASDAQ	ITIC	Tue, Sep 22, 1992	5.50	5.50	5.00	5.50
450	NASDAQ	ITIC	Mon, Sep 21, 1992	5.00	5.00	5.00	5.00
449	NASDAQ	ITIC	Fri, Sep 18, 1992	5.00	5.00	5.00	5.00
448	NASDAQ	ITIC	Thu, Sep 17, 1992	5.00	5.00	5.00	5.00
447	NASDAQ	ITIC	Wed, Sep 16, 1992	4.75	5.75	4.75	5.00
446	NASDAQ	ITIC	Tue, Sep 15, 1992	5.25	5.50	5.25	5.50
445	NASDAQ	ITIC	Mon, Sep 14, 1992	4.75	5.25	4.75	5.25
444	NASDAQ	ITIC	Fri, Sep 11, 1992	4.50	4.75	4.38	4.75
443	NASDAQ	ITIC	Wed, Sep 9, 1992	4.75	4.75	4.00	4.00
442	NASDAQ	ITIC	Tue, Sep 8, 1992	4.38	4.50	4.00	4.50
441	NASDAQ	ITIC	Fri, Sep 4, 1992	4.13	4.25	4.00	4.00
440	NASDAQ	ITIC	Thu, Sep 3, 1992	4.00	4.50	4.00	4.50
439	NASDAQ	ITIC	Wed, Sep 2, 1992	4.00	4.00	4.00	4.00
438	NASDAQ	ITIC	Tue, Sep 1, 1992	4.25	4.25	4.25	4.25
437	NASDAQ	ITIC	Mon, Aug 31, 1992	4.00	4.25	4.00	4.25
436	NASDAQ	ITIC	Fri, Aug 28, 1992	4.00	4.00	4.00	4.00
435	NASDAQ	ITIC	Thu, Aug 27, 1992	4.00	4.00	4.00	4.00
434	NASDAQ	ITIC	Tue, Aug 25, 1992	4.25	4.38	4.25	4.38
433	NASDAQ	ITIC	Mon, Aug 24, 1992	4.25	4.25	4.25	4.25
432	NASDAQ	ITIC	Tue, Aug 18, 1992	4.00	4.50	4.00	4.25
431	NASDAQ	ITIC	Fri, Aug 14, 1992	4.50	4.50	4.50	4.50
430	NASDAQ	ITIC	Thu, Aug 13, 1992	4.00	4.50	4.00	4.00
429	NASDAQ	ITIC	Tue, Aug 11, 1992	4.50	4.50	4.50	4.50
428	NASDAQ	ITIC	Fri, Aug 7, 1992	4.00	4.00	4.00	4.00
427	NASDAQ	ITIC	Thu, Aug 6, 1992	4.00	4.00	4.00	4.00
426	NASDAQ	ITIC	Fri, Jul 31, 1992	4.00	4.75	4.00	4.25
425	NASDAQ	ITIC	Thu, Jul 30, 1992	4.25	4.25	4.25	4.25
424	NASDAQ	ITIC	Wed, Jul 29, 1992	3.75	4.00	3.75	4.00
423	NASDAQ	ITIC	Mon, Jul 27, 1992	4.25	4.25	4.25	4.25
422	NASDAQ	ITIC	Tue, Jul 21, 1992	3.75	3.94	3.75	3.94
421	NASDAQ	ITIC	Mon, Jul 20, 1992	3.75	3.75	3.75	3.75
420	NASDAQ	ITIC	Fri, Jul 17, 1992	4.00	4.13	3.75	4.13
419	NASDAQ	ITIC	Wed, Jul 15, 1992	4.25	4.25	4.00	4.00
418	NASDAQ	ITIC	Mon, Jul 13, 1992	3.75	3.75	3.75	3.75
417	NASDAQ	ITIC	Fri, Jul 10, 1992	3.75	3.75	3.75	3.75
416	NASDAQ	ITIC	Thu, Jul 9, 1992	3.75	4.25	3.75	4.00
415	NASDAQ	ITIC	Wed, Jul 8, 1992	4.25	4.25	4.25	4.25
414	NASDAQ	ITIC	Tue, Jul 7, 1992	3.75	3.75	3.75	3.75
413	NASDAQ	ITIC	Mon, Jul 6, 1992	3.75	3.75	3.75	3.75
412	NASDAQ	ITIC	Wed, Jul 1, 1992	4.25	4.25	4.25	4.25
411	NASDAQ	ITIC	Tue, Jun 30, 1992	4.25	4.25	3.75	3.75
410	NASDAQ	ITIC	Mon, Jun 29, 1992	3.75	3.88	3.75	3.88
409	NASDAQ	ITIC	Thu, Jun 25, 1992	4.25	4.25	4.25	4.25
408	NASDAQ	ITIC	Wed, Jun 24, 1992	4.00	4.00	4.00	4.00
407	NASDAQ	ITIC	Tue, Jun 23, 1992	3.75	3.75	3.75	3.75
406	NASDAQ	ITIC	Mon, Jun 22, 1992	3.75	3.75	3.75	3.75
405	NASDAQ	ITIC	Thu, Jun 18, 1992	3.75	3.75	3.75	3.75
404	NASDAQ	ITIC	Wed, Jun 17, 1992	3.75	4.13	3.75	4.13
403	NASDAQ	ITIC	Tue, Jun 16, 1992	3.75	3.75	3.75	3.75
402	NASDAQ	ITIC	Wed, Jun 10, 1992	3.75	3.75	3.75	3.75
401	NASDAQ	ITIC	Tue, Jun 9, 1992	4.00	4.00	4.00	4.00
400	NASDAQ	ITIC	Mon, Jun 8, 1992	3.75	3.75	3.75	3.75
399	NASDAQ	ITIC	Thu, Jun 4, 1992	4.75	4.75	4.75	4.75
398	NASDAQ	ITIC	Wed, Jun 3, 1992	4.75	4.75	3.75	3.75
397	NASDAQ	ITIC	Tue, Jun 2, 1992	3.75	3.75	3.75	3.75
396	NASDAQ	ITIC	Fri, May 29, 1992	4.75	4.75	4.75	4.75
395	NASDAQ	ITIC	Thu, May 28, 1992	4.25	4.50	4.25	4.50
394	NASDAQ	ITIC	Wed, May 27, 1992	4.50	4.50	3.75	4.00
393	NASDAQ	ITIC	Tue, May 26, 1992	4.00	4.50	3.75	4.50
392	NASDAQ	ITIC	Fri, May 22, 1992	4.50	4.50	3.50	3.50
391	NASDAQ	ITIC	Mon, May 18, 1992	3.25	3.25	3.25	3.25
390	NASDAQ	ITIC	Fri, May 15, 1992	3.75	3.75	3.50	3.50
389	NASDAQ	ITIC	Thu, May 14, 1992	3.88	3.88	3.13	3.88
388	NASDAQ	ITIC	Wed, May 13, 1992	3.00	3.00	3.00	3.00
387	NASDAQ	ITIC	Fri, May 8, 1992	3.50	3.50	3.50	3.50
386	NASDAQ	ITIC	Fri, May 1, 1992	3.25	3.50	3.13	3.50
385	NASDAQ	ITIC	Thu, Apr 30, 1992	3.50	3.50	3.00	3.00
384	NASDAQ	ITIC	Wed, Apr 29, 1992	3.50	3.50	3.50	3.50
383	NASDAQ	ITIC	Tue, Apr 28, 1992	2.75	2.75	2.75	2.75
382	NASDAQ	ITIC	Fri, Apr 24, 1992	3.00	3.00	3.00	3.00
381	NASDAQ	ITIC	Thu, Apr 23, 1992	3.50	3.50	3.50	3.50
380	NASDAQ	ITIC	Wed, Apr 22, 1992	3.50	3.50	3.00	3.25
379	NASDAQ	ITIC	Tue, Apr 21, 1992	2.50	2.75	2.00	2.00
378	NASDAQ	ITIC	Mon, Apr 20, 1992	3.50	3.50	2.50	2.75
377	NASDAQ	ITIC	Thu, Apr 16, 1992	3.38	3.50	2.50	2.50
376	NASDAQ	ITIC	Tue, Apr 14, 1992	4.00	4.00	4.00	4.00
375	NASDAQ	ITIC	Mon, Apr 13, 1992	4.00	4.00	4.00	4.00
374	NASDAQ	ITIC	Fri, Apr 10, 1992	4.00	4.00	3.25	3.25
373	NASDAQ	ITIC	Thu, Apr 9, 1992	4.00	4.00	4.00	4.00
372	NASDAQ	ITIC	Wed, Apr 8, 1992	3.50	3.50	3.00	3.50
371	NASDAQ	ITIC	Tue, Apr 7, 1992	4.75	4.75	2.50	3.75
370	NASDAQ	ITIC	Mon, Apr 6, 1992	7.00	7.00	4.00	4.00
369	NASDAQ	ITIC	Fri, Apr 3, 1992	6.75	6.75	6.75	6.75
368	NASDAQ	ITIC	Thu, Apr 2, 1992	6.75	7.00	6.75	6.75
367	NASDAQ	ITIC	Wed, Apr 1, 1992	7.13	7.13	6.75	6.75
366	NASDAQ	ITIC	Mon, Mar 30, 1992	7.00	7.25	7.00	7.25
365	NASDAQ	ITIC	Wed, Mar 25, 1992	7.00	7.00	7.00	7.00
364	NASDAQ	ITIC	Tue, Mar 24, 1992	6.88	6.88	6.88	6.88
363	NASDAQ	ITIC	Mon, Mar 23, 1992	7.00	7.00	6.88	7.00
362	NASDAQ	ITIC	Fri, Mar 20, 1992	7.25	7.25	6.50	7.00
361	NASDAQ	ITIC	Thu, Mar 19, 1992	6.50	6.50	6.50	6.50
360	NASDAQ	ITIC	Mon, Mar 16, 1992	6.75	6.75	6.50	6.50
359	NASDAQ	ITIC	Fri, Mar 13, 1992	7.00	7.00	7.00	7.00
358	NASDAQ	ITIC	Thu, Mar 12, 1992	7.00	7.00	7.00	7.00
357	NASDAQ	ITIC	Wed, Mar 11, 1992	7.75	7.75	7.25	7.25
356	NASDAQ	ITIC	Tue, Mar 10, 1992	7.25	7.25	7.25	7.25
355	NASDAQ	ITIC	Mon, Mar 9, 1992	7.75	7.75	7.00	7.00
354	NASDAQ	ITIC	Thu, Mar 5, 1992	7.00	7.00	7.00	7.00
353	NASDAQ	ITIC	Wed, Mar 4, 1992	7.00	7.75	7.00	7.00
352	NASDAQ	ITIC	Tue, Mar 3, 1992	7.75	7.75	7.75	7.75
351	NASDAQ	ITIC	Mon, Mar 2, 1992	7.75	7.75	7.75	7.75
350	NASDAQ	ITIC	Fri, Feb 28, 1992	7.25	8.00	7.25	7.25
349	NASDAQ	ITIC	Tue, Feb 25, 1992	7.25	7.25	7.25	7.25
348	NASDAQ	ITIC	Mon, Feb 24, 1992	7.25	7.25	7.25	7.25
347	NASDAQ	ITIC	Fri, Feb 21, 1992	7.75	7.75	7.25	7.25
346	NASDAQ	ITIC	Thu, Feb 20, 1992	7.25	8.00	7.25	7.50
345	NASDAQ	ITIC	Wed, Feb 19, 1992	8.00	8.00	7.50	8.00
344	NASDAQ	ITIC	Tue, Feb 18, 1992	8.00	8.00	7.25	8.00
343	NASDAQ	ITIC	Thu, Feb 13, 1992	7.25	7.25	7.25	7.25
342	NASDAQ	ITIC	Wed, Feb 12, 1992	7.25	8.00	7.25	7.25
341	NASDAQ	ITIC	Tue, Feb 11, 1992	7.00	7.75	7.00	7.50
340	NASDAQ	ITIC	Mon, Feb 10, 1992	6.75	7.50	6.75	7.50
339	NASDAQ	ITIC	Fri, Feb 7, 1992	7.25	7.25	6.75	6.75
338	NASDAQ	ITIC	Thu, Feb 6, 1992	7.50	7.50	7.50	7.50
337	NASDAQ	ITIC	Wed, Feb 5, 1992	7.00	7.00	7.00	7.00
336	NASDAQ	ITIC	Tue, Feb 4, 1992	7.00	7.00	7.00	7.00
335	NASDAQ	ITIC	Mon, Feb 3, 1992	7.75	7.75	7.75	7.75
334	NASDAQ	ITIC	Fri, Jan 31, 1992	7.75	7.75	7.00	7.50
333	NASDAQ	ITIC	Thu, Jan 30, 1992	7.50	7.50	6.75	6.75
332	NASDAQ	ITIC	Wed, Jan 29, 1992	7.00	7.00	7.00	7.00
331	NASDAQ	ITIC	Tue, Jan 28, 1992	7.50	7.50	6.75	6.75
330	NASDAQ	ITIC	Mon, Jan 27, 1992	7.25	7.25	7.25	7.25
329	NASDAQ	ITIC	Fri, Jan 24, 1992	6.75	7.25	6.75	6.75
328	NASDAQ	ITIC	Thu, Jan 23, 1992	6.75	7.00	6.75	7.00
327	NASDAQ	ITIC	Wed, Jan 22, 1992	7.00	7.75	6.75	6.75
326	NASDAQ	ITIC	Tue, Jan 21, 1992	7.00	7.75	7.00	7.75
325	NASDAQ	ITIC	Fri, Jan 17, 1992	7.25	7.75	7.25	7.75
324	NASDAQ	ITIC	Thu, Jan 16, 1992	7.25	7.63	7.25	7.25
323	NASDAQ	ITIC	Wed, Jan 15, 1992	6.00	8.00	6.00	7.50
322	NASDAQ	ITIC	Tue, Jan 14, 1992	6.00	6.00	6.00	6.00
321	NASDAQ	ITIC	Mon, Jan 13, 1992	6.00	6.25	5.63	5.75
320	NASDAQ	ITIC	Fri, Jan 10, 1992	6.25	6.25	5.63	5.63
319	NASDAQ	ITIC	Wed, Jan 8, 1992	6.00	6.00	6.00	6.00
318	NASDAQ	ITIC	Tue, Jan 7, 1992	5.75	5.75	5.75	5.75
317	NASDAQ	ITIC	Mon, Jan 6, 1992	5.75	5.75	5.00	5.00
316	NASDAQ	ITIC	Fri, Jan 3, 1992	5.00	5.25	5.00	5.00
315	NASDAQ	ITIC	Thu, Jan 2, 1992	5.00	5.50	5.00	5.50
314	NASDAQ	ITIC	Tue, Dec 31, 1991	5.50	5.56	4.88	4.88
313	NASDAQ	ITIC	Mon, Dec 30, 1991	5.13	5.13	4.63	4.63
312	NASDAQ	ITIC	Fri, Dec 27, 1991	5.00	5.00	5.00	5.00
311	NASDAQ	ITIC	Thu, Dec 26, 1991	4.50	4.50	4.50	4.50
310	NASDAQ	ITIC	Tue, Dec 24, 1991	4.50	4.50	4.50	4.50
309	NASDAQ	ITIC	Mon, Dec 23, 1991	5.00	5.00	5.00	5.00
308	NASDAQ	ITIC	Fri, Dec 20, 1991	4.50	5.00	4.50	4.50
307	NASDAQ	ITIC	Thu, Dec 19, 1991	4.50	5.00	4.50	5.00
306	NASDAQ	ITIC	Tue, Dec 17, 1991	4.50	4.50	4.50	4.50
305	NASDAQ	ITIC	Thu, Dec 12, 1991	4.50	4.50	4.50	4.50
304	NASDAQ	ITIC	Wed, Dec 11, 1991	5.00	5.00	4.50	4.50
303	NASDAQ	ITIC	Tue, Dec 10, 1991	4.50	4.50	4.50	4.50
302	NASDAQ	ITIC	Mon, Dec 9, 1991	4.50	5.00	4.50	4.50
301	NASDAQ	ITIC	Fri, Dec 6, 1991	4.50	4.50	4.50	4.50
300	NASDAQ	ITIC	Thu, Dec 5, 1991	4.50	4.50	4.25	4.38
299	NASDAQ	ITIC	Wed, Dec 4, 1991	4.63	4.63	4.63	4.63
298	NASDAQ	ITIC	Tue, Dec 3, 1991	4.50	4.50	4.50	4.50
297	NASDAQ	ITIC	Mon, Dec 2, 1991	4.75	4.75	4.75	4.75
296	NASDAQ	ITIC	Wed, Nov 27, 1991	4.50	4.50	4.50	4.50
295	NASDAQ	ITIC	Tue, Nov 26, 1991	4.50	4.63	4.50	4.63
294	NASDAQ	ITIC	Mon, Nov 25, 1991	4.75	4.75	4.50	4.63
293	NASDAQ	ITIC	Fri, Nov 22, 1991	4.50	4.50	4.50	4.50
292	NASDAQ	ITIC	Wed, Nov 20, 1991	4.50	4.50	4.50	4.50
291	NASDAQ	ITIC	Tue, Nov 19, 1991	5.00	5.00	5.00	5.00
290	NASDAQ	ITIC	Thu, Nov 14, 1991	5.00	5.00	5.00	5.00
289	NASDAQ	ITIC	Wed, Nov 13, 1991	4.50	5.00	4.50	5.00
288	NASDAQ	ITIC	Tue, Nov 12, 1991	4.50	4.75	4.38	4.38
287	NASDAQ	ITIC	Mon, Nov 11, 1991	4.50	4.50	4.50	4.50
286	NASDAQ	ITIC	Thu, Nov 7, 1991	5.00	5.00	5.00	5.00
285	NASDAQ	ITIC	Wed, Nov 6, 1991	4.50	4.75	4.50	4.75
284	NASDAQ	ITIC	Tue, Nov 5, 1991	4.50	4.50	4.38	4.38
283	NASDAQ	ITIC	Mon, Nov 4, 1991	5.00	5.00	4.50	4.50
282	NASDAQ	ITIC	Fri, Nov 1, 1991	4.50	4.50	4.50	4.50
281	NASDAQ	ITIC	Thu, Oct 31, 1991	4.50	4.50	4.50	4.50
280	NASDAQ	ITIC	Wed, Oct 30, 1991	4.75	4.75	4.75	4.75
279	NASDAQ	ITIC	Tue, Oct 29, 1991	4.50	4.50	4.50	4.50
278	NASDAQ	ITIC	Mon, Oct 28, 1991	4.50	4.50	4.50	4.50
277	NASDAQ	ITIC	Thu, Oct 24, 1991	5.00	5.00	4.50	4.50
276	NASDAQ	ITIC	Wed, Oct 23, 1991	4.88	4.88	4.50	4.75
275	NASDAQ	ITIC	Tue, Oct 22, 1991	4.75	4.75	4.38	4.38
274	NASDAQ	ITIC	Mon, Oct 21, 1991	4.50	5.00	4.50	4.50
273	NASDAQ	ITIC	Fri, Oct 18, 1991	4.50	4.50	4.50	4.50
272	NASDAQ	ITIC	Thu, Oct 17, 1991	4.75	4.75	4.75	4.75
271	NASDAQ	ITIC	Tue, Oct 15, 1991	4.50	5.00	4.50	4.50
270	NASDAQ	ITIC	Mon, Oct 14, 1991	4.63	5.00	4.50	5.00
269	NASDAQ	ITIC	Fri, Oct 11, 1991	4.50	4.50	4.50	4.50
268	NASDAQ	ITIC	Wed, Oct 9, 1991	4.50	4.50	4.50	4.50
267	NASDAQ	ITIC	Tue, Oct 8, 1991	5.13	5.13	5.13	5.13
266	NASDAQ	ITIC	Wed, Oct 2, 1991	5.00	5.00	5.00	5.00
265	NASDAQ	ITIC	Fri, Sep 27, 1991	5.00	5.00	5.00	5.00
264	NASDAQ	ITIC	Thu, Sep 26, 1991	4.50	4.50	4.50	4.50
263	NASDAQ	ITIC	Mon, Sep 23, 1991	5.00	5.00	5.00	5.00
262	NASDAQ	ITIC	Thu, Sep 19, 1991	4.75	4.75	4.75	4.75
261	NASDAQ	ITIC	Wed, Sep 18, 1991	4.50	4.50	4.50	4.50
260	NASDAQ	ITIC	Tue, Sep 17, 1991	4.50	4.50	4.50	4.50
259	NASDAQ	ITIC	Fri, Sep 13, 1991	4.50	4.50	4.50	4.50
258	NASDAQ	ITIC	Thu, Sep 12, 1991	4.50	4.50	4.50	4.50
257	NASDAQ	ITIC	Mon, Sep 9, 1991	4.50	4.75	4.50	4.50
256	NASDAQ	ITIC	Fri, Sep 6, 1991	4.50	4.50	4.50	4.50
255	NASDAQ	ITIC	Thu, Sep 5, 1991	4.75	4.75	4.75	4.75
254	NASDAQ	ITIC	Fri, Aug 30, 1991	4.50	4.69	4.50	4.50
253	NASDAQ	ITIC	Thu, Aug 29, 1991	4.38	5.00	4.38	5.00
252	NASDAQ	ITIC	Wed, Aug 28, 1991	4.25	4.88	4.25	4.38
251	NASDAQ	ITIC	Tue, Aug 27, 1991	4.25	4.25	4.25	4.25
250	NASDAQ	ITIC	Mon, Aug 26, 1991	4.38	4.38	4.38	4.38
249	NASDAQ	ITIC	Fri, Aug 23, 1991	4.63	4.63	4.63	4.63
248	NASDAQ	ITIC	Thu, Aug 22, 1991	4.75	4.75	4.13	4.38
247	NASDAQ	ITIC	Wed, Aug 21, 1991	4.38	4.75	4.38	4.63
246	NASDAQ	ITIC	Mon, Aug 19, 1991	4.13	4.38	4.13	4.38
245	NASDAQ	ITIC	Fri, Aug 16, 1991	4.25	4.63	4.25	4.25
244	NASDAQ	ITIC	Thu, Aug 15, 1991	4.50	4.50	4.50	4.50
243	NASDAQ	ITIC	Wed, Aug 14, 1991	4.50	4.50	4.50	4.50
242	NASDAQ	ITIC	Mon, Aug 12, 1991	4.50	4.50	4.50	4.50
241	NASDAQ	ITIC	Thu, Aug 8, 1991	4.50	4.50	4.50	4.50
240	NASDAQ	ITIC	Wed, Aug 7, 1991	4.50	4.75	4.50	4.75
239	NASDAQ	ITIC	Mon, Aug 5, 1991	4.06	4.50	4.00	4.00
238	NASDAQ	ITIC	Fri, Aug 2, 1991	4.38	4.38	4.00	4.00
237	NASDAQ	ITIC	Thu, Aug 1, 1991	4.75	4.75	3.88	4.38
236	NASDAQ	ITIC	Tue, Jul 30, 1991	5.13	5.13	5.13	5.13
235	NASDAQ	ITIC	Mon, Jul 29, 1991	4.50	4.50	4.50	4.50
234	NASDAQ	ITIC	Fri, Jul 26, 1991	5.00	5.00	5.00	5.00
233	NASDAQ	ITIC	Thu, Jul 25, 1991	5.13	5.13	5.13	5.13
232	NASDAQ	ITIC	Tue, Jul 23, 1991	5.00	5.38	4.50	5.38
231	NASDAQ	ITIC	Fri, Jul 19, 1991	5.38	5.38	5.38	5.38
230	NASDAQ	ITIC	Wed, Jul 10, 1991	5.25	5.25	5.00	5.00
229	NASDAQ	ITIC	Mon, Jul 8, 1991	5.00	5.00	5.00	5.00
228	NASDAQ	ITIC	Wed, Jul 3, 1991	5.38	5.38	5.38	5.38
227	NASDAQ	ITIC	Mon, Jul 1, 1991	5.00	5.00	5.00	5.00
226	NASDAQ	ITIC	Fri, Jun 28, 1991	5.00	5.00	5.00	5.00
225	NASDAQ	ITIC	Thu, Jun 27, 1991	5.00	5.00	5.00	5.00
224	NASDAQ	ITIC	Mon, Jun 24, 1991	5.50	5.50	5.50	5.50
223	NASDAQ	ITIC	Fri, Jun 21, 1991	5.25	5.75	5.13	5.75
222	NASDAQ	ITIC	Wed, Jun 19, 1991	5.00	5.00	5.00	5.00
221	NASDAQ	ITIC	Fri, Jun 14, 1991	5.75	5.75	5.75	5.75
220	NASDAQ	ITIC	Thu, Jun 13, 1991	5.75	5.75	5.25	5.25
219	NASDAQ	ITIC	Wed, Jun 12, 1991	5.50	5.50	5.50	5.50
218	NASDAQ	ITIC	Tue, Jun 11, 1991	5.50	5.50	5.50	5.50
217	NASDAQ	ITIC	Mon, Jun 10, 1991	5.50	5.50	5.50	5.50
216	NASDAQ	ITIC	Fri, Jun 7, 1991	6.00	6.00	6.00	6.00
215	NASDAQ	ITIC	Thu, Jun 6, 1991	5.50	5.75	5.50	5.75
214	NASDAQ	ITIC	Wed, Jun 5, 1991	5.75	5.75	5.75	5.75
213	NASDAQ	ITIC	Tue, Jun 4, 1991	5.50	6.00	5.50	5.50
212	NASDAQ	ITIC	Mon, Jun 3, 1991	5.50	5.75	5.50	5.75
211	NASDAQ	ITIC	Thu, May 30, 1991	5.50	5.50	5.50	5.50
210	NASDAQ	ITIC	Wed, May 29, 1991	6.00	6.00	6.00	6.00
209	NASDAQ	ITIC	Fri, May 24, 1991	5.63	5.63	5.50	5.50
208	NASDAQ	ITIC	Wed, May 22, 1991	6.00	6.00	6.00	6.00
207	NASDAQ	ITIC	Mon, May 20, 1991	5.50	5.50	5.50	5.50
206	NASDAQ	ITIC	Fri, May 17, 1991	6.13	6.13	6.13	6.13
205	NASDAQ	ITIC	Wed, May 8, 1991	5.50	5.88	5.50	5.88
204	NASDAQ	ITIC	Mon, May 6, 1991	5.75	6.13	5.75	5.75
203	NASDAQ	ITIC	Fri, May 3, 1991	5.75	6.13	5.75	6.13
202	NASDAQ	ITIC	Thu, May 2, 1991	5.75	5.75	5.75	5.75
201	NASDAQ	ITIC	Wed, May 1, 1991	6.25	6.25	5.50	5.50
200	NASDAQ	ITIC	Tue, Apr 30, 1991	6.00	6.25	6.00	6.25
199	NASDAQ	ITIC	Fri, Apr 26, 1991	6.25	6.25	6.25	6.25
198	NASDAQ	ITIC	Thu, Apr 25, 1991	5.75	5.75	5.75	5.75
197	NASDAQ	ITIC	Wed, Apr 24, 1991	6.25	6.25	6.25	6.25
196	NASDAQ	ITIC	Tue, Apr 23, 1991	5.75	6.25	5.75	6.00
195	NASDAQ	ITIC	Thu, Apr 18, 1991	6.00	6.00	5.88	5.88
194	NASDAQ	ITIC	Wed, Apr 17, 1991	6.00	6.00	6.00	6.00
193	NASDAQ	ITIC	Tue, Apr 16, 1991	5.50	6.00	5.50	6.00
192	NASDAQ	ITIC	Mon, Apr 15, 1991	6.00	6.00	6.00	6.00
191	NASDAQ	ITIC	Fri, Apr 12, 1991	5.75	5.88	5.75	5.88
190	NASDAQ	ITIC	Wed, Apr 10, 1991	6.00	6.00	5.75	6.00
189	NASDAQ	ITIC	Mon, Apr 8, 1991	5.75	6.00	5.75	5.88
188	NASDAQ	ITIC	Fri, Apr 5, 1991	5.75	5.75	5.50	5.75
187	NASDAQ	ITIC	Thu, Apr 4, 1991	5.50	6.00	5.50	6.00
186	NASDAQ	ITIC	Wed, Apr 3, 1991	6.00	6.00	5.50	5.50
185	NASDAQ	ITIC	Tue, Apr 2, 1991	5.50	5.50	5.50	5.50
184	NASDAQ	ITIC	Mon, Apr 1, 1991	5.75	6.00	5.75	6.00
183	NASDAQ	ITIC	Wed, Mar 27, 1991	5.50	6.00	5.50	6.00
182	NASDAQ	ITIC	Tue, Mar 26, 1991	5.75	6.00	5.75	5.75
181	NASDAQ	ITIC	Mon, Mar 25, 1991	5.25	5.25	5.25	5.25
180	NASDAQ	ITIC	Fri, Mar 22, 1991	5.38	5.38	5.25	5.25
179	NASDAQ	ITIC	Thu, Mar 21, 1991	5.50	6.00	5.38	5.50
178	NASDAQ	ITIC	Mon, Mar 18, 1991	5.75	6.00	5.63	5.63
177	NASDAQ	ITIC	Fri, Mar 15, 1991	6.00	6.00	5.75	6.00
176	NASDAQ	ITIC	Thu, Mar 14, 1991	5.50	5.50	5.50	5.50
175	NASDAQ	ITIC	Wed, Mar 13, 1991	6.00	6.00	5.50	5.50
174	NASDAQ	ITIC	Tue, Mar 12, 1991	6.00	6.75	6.00	6.75
173	NASDAQ	ITIC	Mon, Mar 11, 1991	6.00	6.75	6.00	6.00
172	NASDAQ	ITIC	Fri, Mar 8, 1991	6.00	6.00	6.00	6.00
171	NASDAQ	ITIC	Thu, Mar 7, 1991	6.25	6.75	6.00	6.00
170	NASDAQ	ITIC	Wed, Mar 6, 1991	6.75	6.75	6.25	6.25
169	NASDAQ	ITIC	Tue, Mar 5, 1991	6.75	6.75	6.75	6.75
168	NASDAQ	ITIC	Mon, Mar 4, 1991	6.50	6.50	6.00	6.00
167	NASDAQ	ITIC	Fri, Mar 1, 1991	6.00	6.00	6.00	6.00
166	NASDAQ	ITIC	Thu, Feb 28, 1991	6.00	6.50	6.00	6.50
165	NASDAQ	ITIC	Wed, Feb 27, 1991	6.00	6.00	6.00	6.00
164	NASDAQ	ITIC	Tue, Feb 26, 1991	6.75	6.75	6.00	6.00
163	NASDAQ	ITIC	Mon, Feb 25, 1991	6.75	6.75	6.50	6.50
162	NASDAQ	ITIC	Fri, Feb 22, 1991	5.75	6.25	5.25	6.25
161	NASDAQ	ITIC	Thu, Feb 21, 1991	5.63	5.63	5.63	5.63
160	NASDAQ	ITIC	Wed, Feb 20, 1991	5.50	5.50	5.00	5.50
159	NASDAQ	ITIC	Tue, Feb 19, 1991	5.50	5.50	5.50	5.50
158	NASDAQ	ITIC	Fri, Feb 15, 1991	5.25	5.25	4.75	4.75
157	NASDAQ	ITIC	Thu, Feb 14, 1991	5.25	5.25	4.75	5.25
156	NASDAQ	ITIC	Wed, Feb 13, 1991	4.88	4.88	4.75	4.75
155	NASDAQ	ITIC	Tue, Feb 12, 1991	4.75	4.75	4.75	4.75
154	NASDAQ	ITIC	Fri, Feb 8, 1991	4.75	5.25	4.75	5.25
153	NASDAQ	ITIC	Thu, Feb 7, 1991	4.75	4.75	4.75	4.75
152	NASDAQ	ITIC	Wed, Feb 6, 1991	4.75	4.75	4.75	4.75
151	NASDAQ	ITIC	Tue, Feb 5, 1991	5.50	5.50	4.75	4.75
150	NASDAQ	ITIC	Mon, Feb 4, 1991	4.75	4.75	4.75	4.75
149	NASDAQ	ITIC	Mon, Jan 28, 1991	4.75	5.50	4.75	5.00
148	NASDAQ	ITIC	Thu, Jan 24, 1991	4.75	5.50	4.75	5.50
147	NASDAQ	ITIC	Wed, Jan 23, 1991	5.50	5.50	4.88	4.88
146	NASDAQ	ITIC	Mon, Jan 21, 1991	4.75	4.75	4.75	4.75
145	NASDAQ	ITIC	Thu, Jan 17, 1991	4.88	4.88	4.75	4.75
144	NASDAQ	ITIC	Tue, Jan 15, 1991	4.75	4.75	4.75	4.75
143	NASDAQ	ITIC	Thu, Jan 10, 1991	4.75	4.75	4.75	4.75
142	NASDAQ	ITIC	Tue, Jan 8, 1991	5.13	5.13	5.13	5.13
141	NASDAQ	ITIC	Thu, Jan 3, 1991	5.00	5.50	4.88	5.50
140	NASDAQ	ITIC	Wed, Jan 2, 1991	5.50	5.50	5.13	5.13
139	NASDAQ	ITIC	Thu, Dec 27, 1990	4.75	4.75	4.75	4.75
138	NASDAQ	ITIC	Wed, Dec 26, 1990	4.75	5.00	4.75	4.75
137	NASDAQ	ITIC	Mon, Dec 24, 1990	4.75	4.75	4.75	4.75
136	NASDAQ	ITIC	Fri, Dec 21, 1990	4.75	5.50	4.75	5.50
135	NASDAQ	ITIC	Thu, Dec 20, 1990	4.75	4.75	4.75	4.75
134	NASDAQ	ITIC	Wed, Dec 19, 1990	5.50	5.50	5.00	5.00
133	NASDAQ	ITIC	Tue, Dec 18, 1990	4.75	5.50	4.75	5.50
132	NASDAQ	ITIC	Mon, Dec 17, 1990	4.75	5.50	4.75	5.50
131	NASDAQ	ITIC	Fri, Dec 14, 1990	4.75	4.75	4.75	4.75
130	NASDAQ	ITIC	Thu, Dec 13, 1990	4.75	4.75	4.75	4.75
129	NASDAQ	ITIC	Wed, Dec 12, 1990	4.75	5.00	4.75	5.00
128	NASDAQ	ITIC	Mon, Dec 10, 1990	4.75	4.75	4.75	4.75
127	NASDAQ	ITIC	Fri, Dec 7, 1990	4.75	5.00	4.75	4.75
126	NASDAQ	ITIC	Thu, Dec 6, 1990	4.75	5.50	4.75	5.50
125	NASDAQ	ITIC	Wed, Dec 5, 1990	5.50	5.50	5.50	5.50
124	NASDAQ	ITIC	Tue, Dec 4, 1990	4.75	4.75	4.75	4.75
123	NASDAQ	ITIC	Fri, Nov 30, 1990	4.75	5.00	4.75	4.75
122	NASDAQ	ITIC	Thu, Nov 29, 1990	5.38	5.38	5.38	5.38
121	NASDAQ	ITIC	Tue, Nov 27, 1990	5.50	5.50	4.75	4.75
120	NASDAQ	ITIC	Fri, Nov 23, 1990	5.25	5.50	4.75	5.50
119	NASDAQ	ITIC	Mon, Nov 19, 1990	5.00	5.00	4.75	4.75
118	NASDAQ	ITIC	Fri, Nov 16, 1990	5.00	5.00	5.00	5.00
117	NASDAQ	ITIC	Wed, Nov 14, 1990	5.50	5.50	5.00	5.00
116	NASDAQ	ITIC	Mon, Nov 12, 1990	5.00	5.50	5.00	5.00
115	NASDAQ	ITIC	Fri, Nov 9, 1990	5.00	5.50	5.00	5.50
114	NASDAQ	ITIC	Wed, Nov 7, 1990	5.00	5.50	5.00	5.00
113	NASDAQ	ITIC	Mon, Nov 5, 1990	5.00	5.00	5.00	5.00
112	NASDAQ	ITIC	Fri, Nov 2, 1990	5.50	5.50	5.50	5.50
111	NASDAQ	ITIC	Tue, Oct 30, 1990	5.13	5.38	5.00	5.00
110	NASDAQ	ITIC	Fri, Oct 26, 1990	5.00	5.00	5.00	5.00
109	NASDAQ	ITIC	Thu, Oct 25, 1990	5.00	5.00	5.00	5.00
108	NASDAQ	ITIC	Wed, Oct 24, 1990	5.00	5.00	5.00	5.00
107	NASDAQ	ITIC	Tue, Oct 23, 1990	5.25	5.25	5.00	5.25
106	NASDAQ	ITIC	Tue, Oct 16, 1990	5.00	5.00	5.00	5.00
105	NASDAQ	ITIC	Fri, Oct 12, 1990	4.75	4.75	4.75	4.75
104	NASDAQ	ITIC	Tue, Oct 9, 1990	4.75	4.75	4.75	4.75
103	NASDAQ	ITIC	Mon, Oct 8, 1990	5.00	5.00	5.00	5.00
102	NASDAQ	ITIC	Fri, Oct 5, 1990	4.75	4.75	4.75	4.75
101	NASDAQ	ITIC	Thu, Sep 27, 1990	5.00	5.00	4.88	4.88
100	NASDAQ	ITIC	Wed, Sep 26, 1990	5.25	5.50	5.00	5.00
99	NASDAQ	ITIC	Tue, Sep 25, 1990	5.75	5.75	5.00	5.00
98	NASDAQ	ITIC	Mon, Sep 24, 1990	5.00	5.50	5.00	5.50
97	NASDAQ	ITIC	Fri, Sep 21, 1990	5.00	5.00	5.00	5.00
96	NASDAQ	ITIC	Wed, Sep 19, 1990	5.63	5.63	5.63	5.63
95	NASDAQ	ITIC	Tue, Sep 18, 1990	4.75	5.75	4.75	4.75
94	NASDAQ	ITIC	Thu, Sep 13, 1990	5.25	5.25	5.00	5.25
93	NASDAQ	ITIC	Tue, Sep 11, 1990	5.25	5.25	5.25	5.25
92	NASDAQ	ITIC	Mon, Sep 10, 1990	5.25	5.25	5.25	5.25
91	NASDAQ	ITIC	Fri, Sep 7, 1990	5.50	6.00	5.50	5.50
90	NASDAQ	ITIC	Thu, Sep 6, 1990	6.00	6.00	6.00	6.00
89	NASDAQ	ITIC	Wed, Sep 5, 1990	6.00	6.00	5.50	5.50
88	NASDAQ	ITIC	Fri, Aug 31, 1990	6.00	6.00	6.00	6.00
87	NASDAQ	ITIC	Thu, Aug 30, 1990	6.00	6.00	6.00	6.00
86	NASDAQ	ITIC	Wed, Aug 29, 1990	6.00	6.00	5.75	5.75
85	NASDAQ	ITIC	Tue, Aug 28, 1990	6.25	6.25	5.88	5.88
84	NASDAQ	ITIC	Mon, Aug 27, 1990	5.75	5.75	5.50	5.75
83	NASDAQ	ITIC	Fri, Aug 24, 1990	5.75	5.75	5.75	5.75
82	NASDAQ	ITIC	Thu, Aug 23, 1990	5.50	5.50	5.25	5.38
81	NASDAQ	ITIC	Wed, Aug 22, 1990	6.25	6.25	6.25	6.25
80	NASDAQ	ITIC	Mon, Aug 20, 1990	5.75	6.25	5.50	6.25
79	NASDAQ	ITIC	Wed, Aug 15, 1990	6.50	6.50	6.50	6.50
78	NASDAQ	ITIC	Fri, Aug 10, 1990	5.75	5.75	5.75	5.75
77	NASDAQ	ITIC	Thu, Aug 9, 1990	5.75	5.75	5.75	5.75
76	NASDAQ	ITIC	Wed, Aug 8, 1990	5.75	6.75	5.75	6.75
75	NASDAQ	ITIC	Tue, Aug 7, 1990	6.00	6.25	6.00	6.25
74	NASDAQ	ITIC	Mon, Aug 6, 1990	6.25	6.25	6.25	6.25
73	NASDAQ	ITIC	Fri, Aug 3, 1990	6.50	6.50	6.50	6.50
72	NASDAQ	ITIC	Wed, Aug 1, 1990	6.50	7.25	6.50	6.50
71	NASDAQ	ITIC	Tue, Jul 31, 1990	7.00	7.13	7.00	7.13
70	NASDAQ	ITIC	Mon, Jul 30, 1990	7.13	7.25	6.75	7.25
69	NASDAQ	ITIC	Thu, Jul 26, 1990	7.25	7.25	6.50	6.50
68	NASDAQ	ITIC	Wed, Jul 25, 1990	7.25	7.25	6.75	6.75
67	NASDAQ	ITIC	Tue, Jul 24, 1990	6.75	6.75	6.75	6.75
66	NASDAQ	ITIC	Mon, Jul 23, 1990	7.25	7.25	6.75	6.75
65	NASDAQ	ITIC	Fri, Jul 20, 1990	7.25	7.25	7.25	7.25
64	NASDAQ	ITIC	Thu, Jul 19, 1990	6.75	6.75	6.75	6.75
63	NASDAQ	ITIC	Wed, Jul 18, 1990	7.25	7.25	6.75	6.75
62	NASDAQ	ITIC	Tue, Jul 17, 1990	6.75	7.13	6.75	6.75
61	NASDAQ	ITIC	Mon, Jul 16, 1990	6.75	6.75	6.75	6.75
60	NASDAQ	ITIC	Fri, Jul 13, 1990	7.25	7.25	7.25	7.25
59	NASDAQ	ITIC	Thu, Jul 12, 1990	7.25	7.25	6.75	6.75
58	NASDAQ	ITIC	Wed, Jul 11, 1990	7.25	7.25	6.75	6.75
57	NASDAQ	ITIC	Tue, Jul 10, 1990	7.25	7.25	6.75	6.75
56	NASDAQ	ITIC	Fri, Jul 6, 1990	6.75	6.75	6.75	6.75
55	NASDAQ	ITIC	Tue, Jul 3, 1990	7.00	7.00	7.00	7.00
54	NASDAQ	ITIC	Mon, Jul 2, 1990	7.00	7.25	7.00	7.00
53	NASDAQ	ITIC	Fri, Jun 29, 1990	7.50	7.50	7.50	7.50
52	NASDAQ	ITIC	Thu, Jun 28, 1990	7.50	7.50	7.50	7.50
51	NASDAQ	ITIC	Tue, Jun 26, 1990	7.50	7.50	7.00	7.50
50	NASDAQ	ITIC	Mon, Jun 25, 1990	7.00	7.00	7.00	7.00
49	NASDAQ	ITIC	Fri, Jun 22, 1990	7.50	7.50	7.00	7.00
48	NASDAQ	ITIC	Thu, Jun 21, 1990	7.50	7.50	7.00	7.00
47	NASDAQ	ITIC	Wed, Jun 20, 1990	7.50	7.50	7.38	7.38
46	NASDAQ	ITIC	Tue, Jun 19, 1990	7.00	7.00	7.00	7.00
45	NASDAQ	ITIC	Mon, Jun 18, 1990	7.50	7.50	7.00	7.00
44	NASDAQ	ITIC	Fri, Jun 15, 1990	6.75	7.75	6.75	7.00
43	NASDAQ	ITIC	Thu, Jun 14, 1990	7.25	7.50	7.00	7.50
42	NASDAQ	ITIC	Tue, Jun 12, 1990	7.25	7.25	7.25	7.25
41	NASDAQ	ITIC	Thu, Jun 7, 1990	7.25	7.25	6.75	7.13
40	NASDAQ	ITIC	Wed, Jun 6, 1990	7.25	7.25	6.50	7.25
39	NASDAQ	ITIC	Tue, Jun 5, 1990	6.88	6.88	6.50	6.63
38	NASDAQ	ITIC	Mon, Jun 4, 1990	6.50	6.50	6.50	6.50
37	NASDAQ	ITIC	Fri, Jun 1, 1990	7.00	7.25	6.75	7.25
36	NASDAQ	ITIC	Thu, May 31, 1990	6.50	7.00	6.50	7.00
35	NASDAQ	ITIC	Wed, May 30, 1990	6.25	6.75	6.25	6.63
34	NASDAQ	ITIC	Tue, May 29, 1990	6.25	6.75	6.25	6.75
33	NASDAQ	ITIC	Fri, May 25, 1990	6.00	6.38	6.00	6.38
32	NASDAQ	ITIC	Thu, May 24, 1990	6.25	6.25	6.00	6.00
31	NASDAQ	ITIC	Wed, May 23, 1990	6.13	6.75	6.13	6.75
30	NASDAQ	ITIC	Tue, May 22, 1990	6.00	6.75	6.00	6.25
29	NASDAQ	ITIC	Mon, May 21, 1990	6.00	6.38	6.00	6.00
28	NASDAQ	ITIC	Thu, May 17, 1990	6.00	6.00	6.00	6.00
27	NASDAQ	ITIC	Wed, May 16, 1990	6.00	6.00	6.00	6.00
26	NASDAQ	ITIC	Tue, May 15, 1990	6.25	6.25	6.13	6.13
25	NASDAQ	ITIC	Mon, May 14, 1990	6.00	6.00	6.00	6.00
24	NASDAQ	ITIC	Fri, May 11, 1990	6.00	6.00	6.00	6.00
23	NASDAQ	ITIC	Wed, May 9, 1990	6.00	6.50	6.00	6.50
22	NASDAQ	ITIC	Fri, May 4, 1990	6.00	6.00	6.00	6.00
21	NASDAQ	ITIC	Thu, May 3, 1990	6.25	6.50	6.25	6.50
20	NASDAQ	ITIC	Wed, May 2, 1990	6.25	6.50	6.25	6.25
19	NASDAQ	ITIC	Tue, May 1, 1990	6.25	6.25	6.25	6.25
18	NASDAQ	ITIC	Fri, Apr 27, 1990	6.25	6.25	6.25	6.25
17	NASDAQ	ITIC	Thu, Apr 26, 1990	6.25	6.25	6.25	6.25
16	NASDAQ	ITIC	Wed, Apr 25, 1990	6.50	6.50	6.50	6.50
15	NASDAQ	ITIC	Tue, Apr 24, 1990	6.00	6.00	6.00	6.00
14	NASDAQ	ITIC	Mon, Apr 23, 1990	6.13	6.38	6.13	6.38
13	NASDAQ	ITIC	Tue, Apr 17, 1990	6.25	6.50	6.00	6.50
12	NASDAQ	ITIC	Mon, Apr 16, 1990	5.75	6.00	5.75	5.75
11	NASDAQ	ITIC	Thu, Apr 12, 1990	5.75	5.75	5.75	5.75
10	NASDAQ	ITIC	Tue, Apr 10, 1990	6.25	6.25	6.25	6.25
9	NASDAQ	ITIC	Mon, Apr 9, 1990	5.75	6.00	5.75	6.00
8	NASDAQ	ITIC	Fri, Apr 6, 1990	6.25	6.25	6.25	6.25
7	NASDAQ	ITIC	Thu, Apr 5, 1990	6.25	6.25	5.75	5.75
6	NASDAQ	ITIC	Wed, Apr 4, 1990	6.50	6.50	6.00	6.00
5	NASDAQ	ITIC	Tue, Apr 3, 1990	6.25	6.50	6.00	6.38
4	NASDAQ	ITIC	Mon, Apr 2, 1990	5.75	5.75	5.75	5.75
3	NASDAQ	ITIC	Fri, Mar 30, 1990	5.75	5.75	5.75	5.75
2	NASDAQ	ITIC	Wed, Mar 28, 1990	6.25	6.25	6.25	6.25
1	NASDAQ	ITIC	Tue, Mar 27, 1990	5.75	5.75	5.75	5.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Investors Title Co NASDAQ:ITIC 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