ICICI Bank Limited Common Stock NYSE:IBN Historical Prices

Below are the 6052 trading days of historical prices for IBN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6052	NYSE	IBN	Fri, Apr 19, 2024	25.55	25.82	25.55	25.68
6051	NYSE	IBN	Thu, Apr 18, 2024	25.36	25.64	25.27	25.43
6050	NYSE	IBN	Wed, Apr 17, 2024	25.57	25.74	25.53	25.63
6049	NYSE	IBN	Tue, Apr 16, 2024	25.50	25.61	25.37	25.49
6048	NYSE	IBN	Mon, Apr 15, 2024	25.94	26.01	25.53	25.57
6047	NYSE	IBN	Fri, Apr 12, 2024	26.29	26.33	26.05	26.14
6046	NYSE	IBN	Thu, Apr 11, 2024	26.45	26.47	26.28	26.44
6045	NYSE	IBN	Wed, Apr 10, 2024	26.46	26.55	26.34	26.43
6044	NYSE	IBN	Tue, Apr 9, 2024	26.51	26.75	26.44	26.62
6043	NYSE	IBN	Mon, Apr 8, 2024	25.86	26.24	25.86	26.08
6042	NYSE	IBN	Fri, Apr 5, 2024	25.80	25.87	25.63	25.75
6041	NYSE	IBN	Thu, Apr 4, 2024	25.84	26.04	25.57	25.63
6040	NYSE	IBN	Wed, Apr 3, 2024	25.68	25.80	25.64	25.68
6039	NYSE	IBN	Tue, Apr 2, 2024	25.71	25.87	25.60	25.75
6038	NYSE	IBN	Mon, Apr 1, 2024	26.34	26.39	25.95	25.96
6037	NYSE	IBN	Thu, Mar 28, 2024	26.14	26.48	26.14	26.41
6036	NYSE	IBN	Wed, Mar 27, 2024	26.03	26.20	25.85	25.97
6035	NYSE	IBN	Tue, Mar 26, 2024	25.95	26.05	25.86	25.90
6034	NYSE	IBN	Mon, Mar 25, 2024	25.98	26.02	25.87	25.87
6033	NYSE	IBN	Fri, Mar 22, 2024	26.06	26.08	25.94	26.00
6032	NYSE	IBN	Thu, Mar 21, 2024	26.14	26.21	25.96	25.98
6031	NYSE	IBN	Wed, Mar 20, 2024	25.93	26.25	25.93	26.18
6030	NYSE	IBN	Tue, Mar 19, 2024	25.91	25.99	25.79	25.90
6029	NYSE	IBN	Mon, Mar 18, 2024	25.99	26.03	25.85	25.95
6028	NYSE	IBN	Fri, Mar 15, 2024	25.83	25.92	25.79	25.82
6027	NYSE	IBN	Thu, Mar 14, 2024	26.05	26.16	25.75	25.84
6026	NYSE	IBN	Wed, Mar 13, 2024	26.17	26.17	25.93	26.06
6025	NYSE	IBN	Tue, Mar 12, 2024	26.04	26.20	26.01	26.13
6024	NYSE	IBN	Mon, Mar 11, 2024	26.05	26.14	26.01	26.08
6023	NYSE	IBN	Fri, Mar 8, 2024	26.33	26.36	26.14	26.18
6022	NYSE	IBN	Thu, Mar 7, 2024	26.38	26.39	26.18	26.26
6021	NYSE	IBN	Wed, Mar 6, 2024	26.52	26.66	26.27	26.37
6020	NYSE	IBN	Tue, Mar 5, 2024	26.48	26.48	26.17	26.27
6019	NYSE	IBN	Mon, Mar 4, 2024	26.35	26.45	26.29	26.40
6018	NYSE	IBN	Fri, Mar 1, 2024	26.32	26.58	26.31	26.48
6017	NYSE	IBN	Thu, Feb 29, 2024	25.51	25.63	25.45	25.61
6016	NYSE	IBN	Wed, Feb 28, 2024	25.33	25.42	25.24	25.33
6015	NYSE	IBN	Tue, Feb 27, 2024	25.53	25.61	25.46	25.58
6014	NYSE	IBN	Mon, Feb 26, 2024	25.49	25.61	25.35	25.53
6013	NYSE	IBN	Fri, Feb 23, 2024	25.79	25.84	25.57	25.63
6012	NYSE	IBN	Thu, Feb 22, 2024	25.59	25.98	25.58	25.96
6011	NYSE	IBN	Wed, Feb 21, 2024	25.32	25.50	25.23	25.49
6010	NYSE	IBN	Tue, Feb 20, 2024	25.10	25.60	25.08	25.47
6009	NYSE	IBN	Fri, Feb 16, 2024	24.66	24.81	24.62	24.74
6008	NYSE	IBN	Thu, Feb 15, 2024	24.48	24.75	24.39	24.73
6007	NYSE	IBN	Wed, Feb 14, 2024	24.41	24.63	24.41	24.63
6006	NYSE	IBN	Tue, Feb 13, 2024	24.14	24.30	24.12	24.25
6005	NYSE	IBN	Mon, Feb 12, 2024	23.93	24.02	23.76	23.88
6004	NYSE	IBN	Fri, Feb 9, 2024	24.22	24.45	24.05	24.19
6003	NYSE	IBN	Thu, Feb 8, 2024	23.85	23.90	23.54	23.58
6002	NYSE	IBN	Wed, Feb 7, 2024	24.57	24.63	24.43	24.57
6001	NYSE	IBN	Tue, Feb 6, 2024	24.62	24.69	24.57	24.66
6000	NYSE	IBN	Mon, Feb 5, 2024	24.56	24.57	24.40	24.54
5999	NYSE	IBN	Fri, Feb 2, 2024	24.74	24.81	24.45	24.60
5998	NYSE	IBN	Thu, Feb 1, 2024	24.46	25.12	24.46	25.09
5997	NYSE	IBN	Wed, Jan 31, 2024	24.53	24.66	24.39	24.40
5996	NYSE	IBN	Tue, Jan 30, 2024	24.31	24.38	24.24	24.37
5995	NYSE	IBN	Mon, Jan 29, 2024	24.25	24.46	24.13	24.22
5994	NYSE	IBN	Fri, Jan 26, 2024	24.11	24.22	24.02	24.13
5993	NYSE	IBN	Thu, Jan 25, 2024	24.04	24.15	23.93	24.12
5992	NYSE	IBN	Wed, Jan 24, 2024	24.00	24.11	23.72	23.75
5991	NYSE	IBN	Tue, Jan 23, 2024	24.39	24.53	24.20	24.34
5990	NYSE	IBN	Mon, Jan 22, 2024	24.27	24.90	24.25	24.47
5989	NYSE	IBN	Fri, Jan 19, 2024	23.74	23.89	23.68	23.88
5988	NYSE	IBN	Thu, Jan 18, 2024	23.65	23.74	23.32	23.44
5987	NYSE	IBN	Wed, Jan 17, 2024	23.32	23.49	23.16	23.16
5986	NYSE	IBN	Tue, Jan 16, 2024	24.12	24.24	23.61	23.65
5985	NYSE	IBN	Fri, Jan 12, 2024	24.26	24.38	23.93	24.07
5984	NYSE	IBN	Thu, Jan 11, 2024	23.87	24.02	23.71	23.96
5983	NYSE	IBN	Wed, Jan 10, 2024	23.84	24.12	23.84	23.96
5982	NYSE	IBN	Tue, Jan 9, 2024	23.61	23.67	23.49	23.52
5981	NYSE	IBN	Mon, Jan 8, 2024	23.75	23.89	23.61	23.87
5980	NYSE	IBN	Fri, Jan 5, 2024	23.94	24.19	23.90	24.09
5979	NYSE	IBN	Thu, Jan 4, 2024	23.84	23.98	23.78	23.80
5978	NYSE	IBN	Wed, Jan 3, 2024	23.56	23.80	23.52	23.75
5977	NYSE	IBN	Tue, Jan 2, 2024	23.51	23.54	23.34	23.45
5976	NYSE	IBN	Fri, Dec 29, 2023	24.00	24.00	23.73	23.84
5975	NYSE	IBN	Thu, Dec 28, 2023	24.10	24.31	24.10	24.22
5974	NYSE	IBN	Wed, Dec 27, 2023	23.94	24.08	23.90	24.02
5973	NYSE	IBN	Tue, Dec 26, 2023	23.92	24.01	23.87	23.88
5972	NYSE	IBN	Fri, Dec 22, 2023	23.95	23.95	23.74	23.82
5971	NYSE	IBN	Thu, Dec 21, 2023	24.15	24.23	24.01	24.04
5970	NYSE	IBN	Wed, Dec 20, 2023	24.21	24.26	23.95	23.96
5969	NYSE	IBN	Tue, Dec 19, 2023	24.39	24.60	24.38	24.49
5968	NYSE	IBN	Mon, Dec 18, 2023	24.53	24.56	24.44	24.54
5967	NYSE	IBN	Fri, Dec 15, 2023	24.68	24.72	24.50	24.55
5966	NYSE	IBN	Thu, Dec 14, 2023	24.95	25.04	24.65	24.68
5965	NYSE	IBN	Wed, Dec 13, 2023	24.47	24.74	24.46	24.69
5964	NYSE	IBN	Tue, Dec 12, 2023	24.34	24.53	24.26	24.46
5963	NYSE	IBN	Mon, Dec 11, 2023	24.23	24.45	24.23	24.39
5962	NYSE	IBN	Fri, Dec 8, 2023	24.11	24.18	24.01	24.12
5961	NYSE	IBN	Thu, Dec 7, 2023	24.04	24.06	23.82	23.87
5960	NYSE	IBN	Wed, Dec 6, 2023	24.28	24.41	23.99	24.00
5959	NYSE	IBN	Tue, Dec 5, 2023	24.37	24.41	24.28	24.37
5958	NYSE	IBN	Mon, Dec 4, 2023	23.67	24.32	23.67	24.31
5957	NYSE	IBN	Fri, Dec 1, 2023	22.52	23.02	22.50	22.97
5956	NYSE	IBN	Thu, Nov 30, 2023	22.40	22.44	22.07	22.17
5955	NYSE	IBN	Wed, Nov 29, 2023	22.39	22.55	22.31	22.38
5954	NYSE	IBN	Tue, Nov 28, 2023	22.22	22.32	22.16	22.18
5953	NYSE	IBN	Mon, Nov 27, 2023	22.23	22.29	22.11	22.23
5952	NYSE	IBN	Fri, Nov 24, 2023	22.23	22.36	22.20	22.34
5951	NYSE	IBN	Wed, Nov 22, 2023	22.22	22.27	22.11	22.12
5950	NYSE	IBN	Tue, Nov 21, 2023	22.25	22.31	22.13	22.26
5949	NYSE	IBN	Mon, Nov 20, 2023	22.19	22.29	22.14	22.25
5948	NYSE	IBN	Fri, Nov 17, 2023	22.08	22.30	22.02	22.19
5947	NYSE	IBN	Thu, Nov 16, 2023	22.30	22.48	22.16	22.26
5946	NYSE	IBN	Wed, Nov 15, 2023	22.71	22.76	22.45	22.51
5945	NYSE	IBN	Tue, Nov 14, 2023	22.59	22.78	22.56	22.67
5944	NYSE	IBN	Mon, Nov 13, 2023	22.49	22.52	22.35	22.39
5943	NYSE	IBN	Fri, Nov 10, 2023	22.69	22.74	22.63	22.68
5942	NYSE	IBN	Thu, Nov 9, 2023	22.61	22.71	22.49	22.51
5941	NYSE	IBN	Wed, Nov 8, 2023	22.58	22.64	22.50	22.53
5940	NYSE	IBN	Tue, Nov 7, 2023	22.84	22.88	22.55	22.73
5939	NYSE	IBN	Mon, Nov 6, 2023	22.97	22.97	22.75	22.84
5938	NYSE	IBN	Fri, Nov 3, 2023	22.81	23.08	22.80	22.84
5937	NYSE	IBN	Thu, Nov 2, 2023	22.43	22.65	22.39	22.64
5936	NYSE	IBN	Wed, Nov 1, 2023	22.24	22.34	22.13	22.27
5935	NYSE	IBN	Tue, Oct 31, 2023	22.25	22.25	22.10	22.19
5934	NYSE	IBN	Mon, Oct 30, 2023	22.29	22.55	22.29	22.54
5933	NYSE	IBN	Fri, Oct 27, 2023	22.13	22.17	22.01	22.09
5932	NYSE	IBN	Thu, Oct 26, 2023	21.95	22.11	21.89	22.11
5931	NYSE	IBN	Wed, Oct 25, 2023	22.00	22.25	21.93	22.04
5930	NYSE	IBN	Tue, Oct 24, 2023	22.44	22.56	22.32	22.42
5929	NYSE	IBN	Mon, Oct 23, 2023	22.26	22.71	22.24	22.53
5928	NYSE	IBN	Fri, Oct 20, 2023	22.30	22.41	22.12	22.26
5927	NYSE	IBN	Thu, Oct 19, 2023	22.34	22.62	22.30	22.37
5926	NYSE	IBN	Wed, Oct 18, 2023	22.56	22.65	22.32	22.37
5925	NYSE	IBN	Tue, Oct 17, 2023	22.86	22.90	22.74	22.74
5924	NYSE	IBN	Mon, Oct 16, 2023	22.81	23.00	22.81	22.87
5923	NYSE	IBN	Fri, Oct 13, 2023	22.73	23.01	22.73	22.74
5922	NYSE	IBN	Thu, Oct 12, 2023	22.82	22.96	22.61	22.63
5921	NYSE	IBN	Wed, Oct 11, 2023	22.96	23.04	22.72	22.78
5920	NYSE	IBN	Tue, Oct 10, 2023	23.02	23.13	22.88	22.92
5919	NYSE	IBN	Mon, Oct 9, 2023	22.71	22.81	22.68	22.76
5918	NYSE	IBN	Fri, Oct 6, 2023	22.87	23.14	22.79	23.06
5917	NYSE	IBN	Thu, Oct 5, 2023	22.76	22.87	22.73	22.85
5916	NYSE	IBN	Wed, Oct 4, 2023	22.50	22.68	22.50	22.67
5915	NYSE	IBN	Tue, Oct 3, 2023	22.65	22.76	22.50	22.55
5914	NYSE	IBN	Mon, Oct 2, 2023	23.02	23.09	22.91	23.00
5913	NYSE	IBN	Fri, Sep 29, 2023	23.06	23.18	23.00	23.12
5912	NYSE	IBN	Thu, Sep 28, 2023	22.75	22.93	22.74	22.91
5911	NYSE	IBN	Wed, Sep 27, 2023	22.66	22.82	22.61	22.81
5910	NYSE	IBN	Tue, Sep 26, 2023	22.71	22.77	22.62	22.74
5909	NYSE	IBN	Mon, Sep 25, 2023	22.89	22.98	22.82	22.98
5908	NYSE	IBN	Fri, Sep 22, 2023	22.81	23.07	22.79	22.83
5907	NYSE	IBN	Thu, Sep 21, 2023	22.98	23.08	22.73	22.76
5906	NYSE	IBN	Wed, Sep 20, 2023	23.93	23.93	23.49	23.53
5905	NYSE	IBN	Tue, Sep 19, 2023	23.89	23.90	23.80	23.83
5904	NYSE	IBN	Mon, Sep 18, 2023	23.88	24.01	23.84	23.89
5903	NYSE	IBN	Fri, Sep 15, 2023	23.94	24.02	23.81	23.89
5902	NYSE	IBN	Thu, Sep 14, 2023	23.94	24.06	23.91	23.97
5901	NYSE	IBN	Wed, Sep 13, 2023	24.06	24.08	23.92	23.94
5900	NYSE	IBN	Tue, Sep 12, 2023	24.00	24.11	23.99	24.03
5899	NYSE	IBN	Mon, Sep 11, 2023	23.64	23.93	23.64	23.87
5898	NYSE	IBN	Fri, Sep 8, 2023	23.41	23.50	23.34	23.41
5897	NYSE	IBN	Thu, Sep 7, 2023	23.17	23.37	23.15	23.24
5896	NYSE	IBN	Wed, Sep 6, 2023	23.18	23.27	23.04	23.04
5895	NYSE	IBN	Tue, Sep 5, 2023	23.52	23.61	23.47	23.51
5894	NYSE	IBN	Fri, Sep 1, 2023	23.50	23.58	23.40	23.46
5893	NYSE	IBN	Thu, Aug 31, 2023	23.30	23.33	23.13	23.17
5892	NYSE	IBN	Wed, Aug 30, 2023	23.36	23.47	23.32	23.35
5891	NYSE	IBN	Tue, Aug 29, 2023	23.56	23.64	23.47	23.63
5890	NYSE	IBN	Mon, Aug 28, 2023	23.57	23.79	23.57	23.68
5889	NYSE	IBN	Fri, Aug 25, 2023	23.39	23.54	23.36	23.43
5888	NYSE	IBN	Thu, Aug 24, 2023	23.51	23.60	23.35	23.35
5887	NYSE	IBN	Wed, Aug 23, 2023	23.36	23.65	23.30	23.58
5886	NYSE	IBN	Tue, Aug 22, 2023	22.97	23.14	22.88	22.90
5885	NYSE	IBN	Mon, Aug 21, 2023	23.08	23.14	22.96	23.11
5884	NYSE	IBN	Fri, Aug 18, 2023	22.89	22.97	22.84	22.90
5883	NYSE	IBN	Thu, Aug 17, 2023	22.93	22.99	22.86	22.87
5882	NYSE	IBN	Wed, Aug 16, 2023	22.89	23.03	22.89	22.93
5881	NYSE	IBN	Tue, Aug 15, 2023	22.86	22.95	22.78	22.82
5880	NYSE	IBN	Mon, Aug 14, 2023	23.13	23.15	22.91	22.95
5879	NYSE	IBN	Fri, Aug 11, 2023	23.21	23.21	23.10	23.15
5878	NYSE	IBN	Thu, Aug 10, 2023	23.58	23.58	23.37	23.40
5877	NYSE	IBN	Wed, Aug 9, 2023	23.64	23.74	23.58	23.64
5876	NYSE	IBN	Tue, Aug 8, 2023	23.61	23.69	23.51	23.66
5875	NYSE	IBN	Mon, Aug 7, 2023	23.67	23.82	23.67	23.58
5874	NYSE	IBN	Fri, Aug 4, 2023	23.74	23.77	23.55	23.55
5873	NYSE	IBN	Thu, Aug 3, 2023	23.60	23.66	23.42	23.55
5872	NYSE	IBN	Wed, Aug 2, 2023	24.21	24.31	23.90	24.02
5871	NYSE	IBN	Tue, Aug 1, 2023	24.41	24.55	24.40	24.50
5870	NYSE	IBN	Mon, Jul 31, 2023	24.49	24.57	24.42	24.57
5869	NYSE	IBN	Fri, Jul 28, 2023	24.34	24.41	24.28	24.39
5868	NYSE	IBN	Thu, Jul 27, 2023	24.55	24.58	24.12	24.17
5867	NYSE	IBN	Wed, Jul 26, 2023	24.44	24.80	24.41	24.66
5866	NYSE	IBN	Tue, Jul 25, 2023	24.49	24.53	24.39	24.44
5865	NYSE	IBN	Mon, Jul 24, 2023	24.47	24.53	24.32	24.48
5864	NYSE	IBN	Fri, Jul 21, 2023	24.65	24.67	24.36	24.47
5863	NYSE	IBN	Thu, Jul 20, 2023	24.31	24.48	24.23	24.48
5862	NYSE	IBN	Wed, Jul 19, 2023	23.85	24.09	23.76	24.04
5861	NYSE	IBN	Tue, Jul 18, 2023	23.73	23.86	23.68	23.86
5860	NYSE	IBN	Mon, Jul 17, 2023	23.59	23.87	23.59	23.83
5859	NYSE	IBN	Fri, Jul 14, 2023	23.53	23.56	23.33	23.33
5858	NYSE	IBN	Thu, Jul 13, 2023	23.44	23.47	23.39	23.40
5857	NYSE	IBN	Wed, Jul 12, 2023	23.08	23.23	23.08	23.17
5856	NYSE	IBN	Tue, Jul 11, 2023	23.03	23.08	22.97	23.05
5855	NYSE	IBN	Mon, Jul 10, 2023	23.12	23.12	22.92	22.96
5854	NYSE	IBN	Fri, Jul 7, 2023	23.05	23.16	22.98	23.09
5853	NYSE	IBN	Thu, Jul 6, 2023	23.34	23.37	23.13	23.20
5852	NYSE	IBN	Wed, Jul 5, 2023	23.57	23.67	23.39	23.41
5851	NYSE	IBN	Mon, Jul 3, 2023	23.24	23.45	23.21	23.39
5850	NYSE	IBN	Fri, Jun 30, 2023	23.05	23.13	23.01	23.08
5849	NYSE	IBN	Thu, Jun 29, 2023	23.08	23.15	22.98	23.11
5848	NYSE	IBN	Wed, Jun 28, 2023	22.87	23.03	22.87	23.01
5847	NYSE	IBN	Tue, Jun 27, 2023	23.12	23.23	22.93	22.98
5846	NYSE	IBN	Mon, Jun 26, 2023	22.78	22.85	22.68	22.70
5845	NYSE	IBN	Fri, Jun 23, 2023	22.71	22.86	22.60	22.82
5844	NYSE	IBN	Thu, Jun 22, 2023	22.69	22.92	22.64	22.91
5843	NYSE	IBN	Wed, Jun 21, 2023	22.54	22.65	22.49	22.60
5842	NYSE	IBN	Tue, Jun 20, 2023	22.71	22.74	22.60	22.62
5841	NYSE	IBN	Fri, Jun 16, 2023	22.98	23.00	22.84	22.87
5840	NYSE	IBN	Thu, Jun 15, 2023	22.69	22.91	22.66	22.87
5839	NYSE	IBN	Wed, Jun 14, 2023	23.01	23.06	22.89	22.95
5838	NYSE	IBN	Tue, Jun 13, 2023	23.00	23.19	22.98	23.10
5837	NYSE	IBN	Mon, Jun 12, 2023	22.86	22.90	22.70	22.73
5836	NYSE	IBN	Fri, Jun 9, 2023	22.95	22.99	22.91	22.98
5835	NYSE	IBN	Thu, Jun 8, 2023	22.91	22.98	22.85	22.93
5834	NYSE	IBN	Wed, Jun 7, 2023	22.97	23.00	22.86	22.88
5833	NYSE	IBN	Tue, Jun 6, 2023	22.88	23.02	22.86	22.98
5832	NYSE	IBN	Mon, Jun 5, 2023	23.13	23.11	22.93	23.09
5831	NYSE	IBN	Fri, Jun 2, 2023	22.97	23.21	22.93	23.09
5830	NYSE	IBN	Thu, Jun 1, 2023	22.67	23.07	22.65	22.99
5829	NYSE	IBN	Wed, May 31, 2023	22.90	22.96	22.82	22.92
5828	NYSE	IBN	Tue, May 30, 2023	23.00	23.04	22.85	22.88
5827	NYSE	IBN	Fri, May 26, 2023	22.95	23.03	22.89	22.96
5826	NYSE	IBN	Thu, May 25, 2023	22.77	22.77	22.61	22.65
5825	NYSE	IBN	Wed, May 24, 2023	22.69	22.75	22.65	22.69
5824	NYSE	IBN	Tue, May 23, 2023	22.96	23.00	22.82	22.82
5823	NYSE	IBN	Mon, May 22, 2023	22.99	23.01	22.89	22.92
5822	NYSE	IBN	Fri, May 19, 2023	23.13	23.17	22.95	22.99
5821	NYSE	IBN	Thu, May 18, 2023	22.97	23.09	22.95	23.07
5820	NYSE	IBN	Wed, May 17, 2023	22.93	23.05	22.80	22.97
5819	NYSE	IBN	Tue, May 16, 2023	22.97	23.10	22.92	23.03
5818	NYSE	IBN	Mon, May 15, 2023	22.93	23.14	22.93	23.08
5817	NYSE	IBN	Fri, May 12, 2023	23.12	23.12	22.86	22.98
5816	NYSE	IBN	Thu, May 11, 2023	22.88	23.03	22.84	22.95
5815	NYSE	IBN	Wed, May 10, 2023	23.06	23.06	22.88	23.01
5814	NYSE	IBN	Tue, May 9, 2023	22.94	22.94	22.82	22.89
5813	NYSE	IBN	Mon, May 8, 2023	23.18	23.18	23.00	23.07
5812	NYSE	IBN	Fri, May 5, 2023	22.75	23.01	22.59	22.95
5811	NYSE	IBN	Thu, May 4, 2023	22.53	22.63	22.37	22.45
5810	NYSE	IBN	Wed, May 3, 2023	22.53	22.74	22.46	22.54
5809	NYSE	IBN	Tue, May 2, 2023	22.68	22.68	22.35	22.47
5808	NYSE	IBN	Mon, May 1, 2023	22.73	22.83	22.67	22.72
5807	NYSE	IBN	Fri, Apr 28, 2023	22.54	22.75	22.49	22.75
5806	NYSE	IBN	Thu, Apr 27, 2023	22.47	22.61	22.43	22.56
5805	NYSE	IBN	Wed, Apr 26, 2023	22.39	22.57	22.21	22.28
5804	NYSE	IBN	Tue, Apr 25, 2023	22.43	22.44	22.06	22.27
5803	NYSE	IBN	Mon, Apr 24, 2023	22.18	22.44	22.09	22.34
5802	NYSE	IBN	Fri, Apr 21, 2023	21.74	22.02	21.72	21.99
5801	NYSE	IBN	Thu, Apr 20, 2023	21.88	21.99	21.84	21.88
5800	NYSE	IBN	Wed, Apr 19, 2023	21.87	21.89	21.79	21.83
5799	NYSE	IBN	Tue, Apr 18, 2023	22.07	22.11	21.89	21.95
5798	NYSE	IBN	Mon, Apr 17, 2023	22.03	22.15	21.91	22.15
5797	NYSE	IBN	Fri, Apr 14, 2023	22.13	22.43	22.09	22.24
5796	NYSE	IBN	Thu, Apr 13, 2023	21.99	22.22	21.93	22.21
5795	NYSE	IBN	Wed, Apr 12, 2023	21.88	21.96	21.74	21.76
5794	NYSE	IBN	Tue, Apr 11, 2023	21.64	21.72	21.55	21.66
5793	NYSE	IBN	Mon, Apr 10, 2023	21.33	21.40	21.22	21.37
5792	NYSE	IBN	Thu, Apr 6, 2023	21.49	21.70	21.42	21.70
5791	NYSE	IBN	Wed, Apr 5, 2023	21.61	21.73	21.55	21.66
5790	NYSE	IBN	Tue, Apr 4, 2023	21.71	21.75	21.54	21.59
5789	NYSE	IBN	Mon, Apr 3, 2023	21.69	21.71	21.47	21.63
5788	NYSE	IBN	Fri, Mar 31, 2023	21.45	21.70	21.40	21.58
5787	NYSE	IBN	Thu, Mar 30, 2023	21.16	21.20	21.01	21.02
5786	NYSE	IBN	Wed, Mar 29, 2023	20.91	21.08	20.86	21.05
5785	NYSE	IBN	Tue, Mar 28, 2023	20.93	21.03	20.79	21.01
5784	NYSE	IBN	Mon, Mar 27, 2023	20.61	20.95	20.54	20.80
5783	NYSE	IBN	Fri, Mar 24, 2023	20.69	20.74	20.40	20.74
5782	NYSE	IBN	Thu, Mar 23, 2023	20.72	21.03	20.68	20.76
5781	NYSE	IBN	Wed, Mar 22, 2023	20.81	20.95	20.61	20.63
5780	NYSE	IBN	Tue, Mar 21, 2023	20.75	20.88	20.72	20.77
5779	NYSE	IBN	Mon, Mar 20, 2023	20.25	20.44	20.20	20.40
5778	NYSE	IBN	Fri, Mar 17, 2023	20.09	20.22	20.03	20.10
5777	NYSE	IBN	Thu, Mar 16, 2023	19.81	20.19	19.68	20.15
5776	NYSE	IBN	Wed, Mar 15, 2023	19.63	19.83	19.34	19.80
5775	NYSE	IBN	Tue, Mar 14, 2023	20.34	20.49	20.28	20.42
5774	NYSE	IBN	Mon, Mar 13, 2023	19.96	20.18	19.77	20.01
5773	NYSE	IBN	Fri, Mar 10, 2023	20.43	20.56	20.12	20.34
5772	NYSE	IBN	Thu, Mar 9, 2023	20.80	20.87	20.47	20.54
5771	NYSE	IBN	Wed, Mar 8, 2023	21.29	21.29	21.09	21.19
5770	NYSE	IBN	Tue, Mar 7, 2023	21.33	21.33	21.03	21.13
5769	NYSE	IBN	Mon, Mar 6, 2023	21.26	21.29	21.17	21.26
5768	NYSE	IBN	Fri, Mar 3, 2023	21.19	21.29	21.00	21.23
5767	NYSE	IBN	Thu, Mar 2, 2023	20.58	20.82	20.56	20.80
5766	NYSE	IBN	Wed, Mar 1, 2023	20.71	20.75	20.53	20.66
5765	NYSE	IBN	Tue, Feb 28, 2023	20.57	20.75	20.52	20.68
5764	NYSE	IBN	Mon, Feb 27, 2023	20.81	20.82	20.51	20.53
5763	NYSE	IBN	Fri, Feb 24, 2023	20.25	20.34	20.14	20.30
5762	NYSE	IBN	Thu, Feb 23, 2023	20.47	20.50	20.35	20.39
5761	NYSE	IBN	Wed, Feb 22, 2023	20.30	20.37	20.18	20.27
5760	NYSE	IBN	Tue, Feb 21, 2023	20.56	20.64	20.52	20.56
5759	NYSE	IBN	Fri, Feb 17, 2023	20.79	20.83	20.72	20.81
5758	NYSE	IBN	Thu, Feb 16, 2023	20.76	20.95	20.75	20.87
5757	NYSE	IBN	Wed, Feb 15, 2023	20.95	20.99	20.76	20.98
5756	NYSE	IBN	Tue, Feb 14, 2023	20.87	21.03	20.73	20.89
5755	NYSE	IBN	Mon, Feb 13, 2023	20.52	20.68	20.48	20.67
5754	NYSE	IBN	Fri, Feb 10, 2023	20.58	20.66	20.45	20.58
5753	NYSE	IBN	Thu, Feb 9, 2023	20.94	20.99	20.62	20.70
5752	NYSE	IBN	Wed, Feb 8, 2023	20.81	20.92	20.69	20.84
5751	NYSE	IBN	Tue, Feb 7, 2023	20.48	20.73	20.43	20.72
5750	NYSE	IBN	Mon, Feb 6, 2023	20.61	20.71	20.50	20.64
5749	NYSE	IBN	Fri, Feb 3, 2023	20.80	21.04	20.68	20.81
5748	NYSE	IBN	Thu, Feb 2, 2023	20.73	20.94	20.49	20.93
5747	NYSE	IBN	Wed, Feb 1, 2023	20.76	20.88	20.03	20.13
5746	NYSE	IBN	Tue, Jan 31, 2023	20.49	20.86	20.45	20.83
5745	NYSE	IBN	Mon, Jan 30, 2023	20.30	20.36	20.19	20.24
5744	NYSE	IBN	Fri, Jan 27, 2023	20.32	20.36	19.92	20.11
5743	NYSE	IBN	Thu, Jan 26, 2023	20.82	20.91	20.58	20.86
5742	NYSE	IBN	Wed, Jan 25, 2023	21.21	21.28	20.63	20.68
5741	NYSE	IBN	Tue, Jan 24, 2023	21.57	21.76	21.49	21.63
5740	NYSE	IBN	Mon, Jan 23, 2023	21.51	21.79	21.45	21.77
5739	NYSE	IBN	Fri, Jan 20, 2023	21.44	21.62	21.43	21.52
5738	NYSE	IBN	Thu, Jan 19, 2023	21.25	21.45	21.20	21.39
5737	NYSE	IBN	Wed, Jan 18, 2023	21.30	21.38	21.19	21.23
5736	NYSE	IBN	Tue, Jan 17, 2023	21.43	21.43	21.07	21.10
5735	NYSE	IBN	Fri, Jan 13, 2023	21.44	21.72	21.43	21.67
5734	NYSE	IBN	Thu, Jan 12, 2023	21.40	21.44	21.20	21.39
5733	NYSE	IBN	Wed, Jan 11, 2023	21.35	21.52	21.28	21.45
5732	NYSE	IBN	Tue, Jan 10, 2023	21.24	21.32	21.08	21.25
5731	NYSE	IBN	Mon, Jan 9, 2023	21.29	21.44	21.21	21.36
5730	NYSE	IBN	Fri, Jan 6, 2023	21.15	21.34	20.89	21.27
5729	NYSE	IBN	Thu, Jan 5, 2023	21.48	21.58	21.08	21.20
5728	NYSE	IBN	Wed, Jan 4, 2023	21.98	22.01	21.81	21.95
5727	NYSE	IBN	Tue, Jan 3, 2023	22.10	22.14	21.84	21.94
5726	NYSE	IBN	Fri, Dec 30, 2022	21.74	21.92	21.74	21.89
5725	NYSE	IBN	Thu, Dec 29, 2022	21.99	22.11	21.96	22.10
5724	NYSE	IBN	Wed, Dec 28, 2022	21.89	21.94	21.79	21.84
5723	NYSE	IBN	Tue, Dec 27, 2022	21.81	21.93	21.79	21.89
5722	NYSE	IBN	Fri, Dec 23, 2022	21.43	21.57	21.34	21.56
5721	NYSE	IBN	Thu, Dec 22, 2022	21.70	21.74	21.50	21.70
5720	NYSE	IBN	Wed, Dec 21, 2022	21.65	22.01	21.65	21.97
5719	NYSE	IBN	Tue, Dec 20, 2022	22.02	22.21	22.00	22.19
5718	NYSE	IBN	Mon, Dec 19, 2022	21.93	22.08	21.91	21.97
5717	NYSE	IBN	Fri, Dec 16, 2022	21.83	22.10	21.74	21.89
5716	NYSE	IBN	Thu, Dec 15, 2022	21.90	21.94	21.67	21.81
5715	NYSE	IBN	Wed, Dec 14, 2022	22.47	22.50	22.13	22.26
5714	NYSE	IBN	Tue, Dec 13, 2022	23.05	23.05	22.60	22.67
5713	NYSE	IBN	Mon, Dec 12, 2022	22.76	22.85	22.54	22.81
5712	NYSE	IBN	Fri, Dec 9, 2022	22.73	22.93	22.63	22.72
5711	NYSE	IBN	Thu, Dec 8, 2022	22.89	23.04	22.82	22.85
5710	NYSE	IBN	Wed, Dec 7, 2022	22.58	22.91	22.56	22.69
5709	NYSE	IBN	Tue, Dec 6, 2022	22.64	22.65	22.45	22.57
5708	NYSE	IBN	Mon, Dec 5, 2022	23.07	23.13	22.79	22.86
5707	NYSE	IBN	Fri, Dec 2, 2022	22.91	23.22	22.75	23.20
5706	NYSE	IBN	Thu, Dec 1, 2022	23.45	23.49	23.05	23.20
5705	NYSE	IBN	Wed, Nov 30, 2022	23.60	23.75	23.33	23.72
5704	NYSE	IBN	Tue, Nov 29, 2022	23.33	23.59	23.30	23.48
5703	NYSE	IBN	Mon, Nov 28, 2022	23.12	23.28	23.05	23.17
5702	NYSE	IBN	Fri, Nov 25, 2022	22.98	23.06	22.96	23.00
5701	NYSE	IBN	Wed, Nov 23, 2022	22.93	23.02	22.86	22.97
5700	NYSE	IBN	Tue, Nov 22, 2022	22.82	22.90	22.74	22.86
5699	NYSE	IBN	Mon, Nov 21, 2022	22.74	22.77	22.63	22.76
5698	NYSE	IBN	Fri, Nov 18, 2022	22.86	22.89	22.67	22.73
5697	NYSE	IBN	Thu, Nov 17, 2022	22.70	22.77	22.61	22.75
5696	NYSE	IBN	Wed, Nov 16, 2022	22.79	22.86	22.67	22.76
5695	NYSE	IBN	Tue, Nov 15, 2022	22.98	23.17	22.88	23.05
5694	NYSE	IBN	Mon, Nov 14, 2022	22.26	22.56	22.22	22.45
5693	NYSE	IBN	Fri, Nov 11, 2022	22.79	22.81	22.46	22.72
5692	NYSE	IBN	Thu, Nov 10, 2022	22.96	23.37	22.92	23.31
5691	NYSE	IBN	Wed, Nov 9, 2022	22.57	22.69	22.55	22.62
5690	NYSE	IBN	Tue, Nov 8, 2022	22.69	22.99	22.67	22.93
5689	NYSE	IBN	Mon, Nov 7, 2022	22.69	22.76	22.61	22.61
5688	NYSE	IBN	Fri, Nov 4, 2022	22.41	22.46	22.22	22.44
5687	NYSE	IBN	Thu, Nov 3, 2022	21.99	22.21	21.94	22.10
5686	NYSE	IBN	Wed, Nov 2, 2022	21.92	22.23	21.88	21.88
5685	NYSE	IBN	Tue, Nov 1, 2022	22.18	22.28	22.02	22.04
5684	NYSE	IBN	Mon, Oct 31, 2022	22.14	22.21	21.98	22.04
5683	NYSE	IBN	Fri, Oct 28, 2022	22.29	22.37	22.22	22.34
5682	NYSE	IBN	Thu, Oct 27, 2022	22.67	22.77	22.46	22.50
5681	NYSE	IBN	Wed, Oct 26, 2022	22.74	22.95	22.74	22.87
5680	NYSE	IBN	Tue, Oct 25, 2022	22.60	22.85	22.60	22.79
5679	NYSE	IBN	Mon, Oct 24, 2022	22.19	23.02	22.12	22.83
5678	NYSE	IBN	Fri, Oct 21, 2022	21.75	22.03	21.70	22.01
5677	NYSE	IBN	Thu, Oct 20, 2022	21.64	21.74	21.27	21.32
5676	NYSE	IBN	Wed, Oct 19, 2022	21.63	21.76	21.44	21.57
5675	NYSE	IBN	Tue, Oct 18, 2022	22.04	22.15	21.72	21.89
5674	NYSE	IBN	Mon, Oct 17, 2022	21.49	21.90	21.49	21.81
5673	NYSE	IBN	Fri, Oct 14, 2022	21.29	21.42	20.96	20.99
5672	NYSE	IBN	Thu, Oct 13, 2022	20.37	21.37	20.32	21.28
5671	NYSE	IBN	Wed, Oct 12, 2022	21.00	21.04	20.87	20.87
5670	NYSE	IBN	Tue, Oct 11, 2022	21.02	21.34	20.93	21.00
5669	NYSE	IBN	Mon, Oct 10, 2022	21.44	21.45	21.19	21.24
5668	NYSE	IBN	Fri, Oct 7, 2022	21.35	21.35	21.03	21.07
5667	NYSE	IBN	Thu, Oct 6, 2022	21.58	21.68	21.40	21.41
5666	NYSE	IBN	Wed, Oct 5, 2022	21.48	21.72	21.42	21.65
5665	NYSE	IBN	Tue, Oct 4, 2022	21.46	21.76	21.39	21.69
5664	NYSE	IBN	Mon, Oct 3, 2022	20.80	21.18	20.66	21.06
5663	NYSE	IBN	Fri, Sep 30, 2022	21.14	21.28	20.97	20.97
5662	NYSE	IBN	Thu, Sep 29, 2022	20.63	20.78	20.51	20.71
5661	NYSE	IBN	Wed, Sep 28, 2022	20.79	21.21	20.66	21.07
5660	NYSE	IBN	Tue, Sep 27, 2022	21.09	21.23	20.71	20.81
5659	NYSE	IBN	Mon, Sep 26, 2022	21.12	21.29	20.97	21.06
5658	NYSE	IBN	Fri, Sep 23, 2022	21.74	21.79	21.38	21.49
5657	NYSE	IBN	Thu, Sep 22, 2022	22.39	22.53	22.19	22.27
5656	NYSE	IBN	Wed, Sep 21, 2022	22.95	23.00	22.55	22.56
5655	NYSE	IBN	Tue, Sep 20, 2022	23.07	23.15	22.87	22.98
5654	NYSE	IBN	Mon, Sep 19, 2022	22.53	22.94	22.53	22.90
5653	NYSE	IBN	Fri, Sep 16, 2022	23.04	23.04	22.57	22.73
5652	NYSE	IBN	Thu, Sep 15, 2022	23.18	23.28	23.04	23.17
5651	NYSE	IBN	Wed, Sep 14, 2022	23.16	23.49	23.14	23.38
5650	NYSE	IBN	Tue, Sep 13, 2022	22.79	22.98	22.67	22.80
5649	NYSE	IBN	Mon, Sep 12, 2022	23.10	23.25	22.98	23.16
5648	NYSE	IBN	Fri, Sep 9, 2022	22.84	23.10	22.83	23.00
5647	NYSE	IBN	Thu, Sep 8, 2022	22.65	23.08	22.61	23.00
5646	NYSE	IBN	Wed, Sep 7, 2022	21.95	22.43	21.93	22.38
5645	NYSE	IBN	Tue, Sep 6, 2022	22.03	22.16	21.98	22.14
5644	NYSE	IBN	Fri, Sep 2, 2022	21.92	22.19	21.83	21.84
5643	NYSE	IBN	Thu, Sep 1, 2022	21.84	21.97	21.76	21.95
5642	NYSE	IBN	Wed, Aug 31, 2022	21.94	22.05	21.83	21.84
5641	NYSE	IBN	Tue, Aug 30, 2022	22.26	22.33	21.89	21.94
5640	NYSE	IBN	Mon, Aug 29, 2022	21.35	21.63	21.34	21.47
5639	NYSE	IBN	Fri, Aug 26, 2022	21.95	22.00	21.41	21.43
5638	NYSE	IBN	Thu, Aug 25, 2022	21.75	21.93	21.68	21.92
5637	NYSE	IBN	Wed, Aug 24, 2022	21.91	21.98	21.85	21.93
5636	NYSE	IBN	Tue, Aug 23, 2022	21.73	21.91	21.69	21.69
5635	NYSE	IBN	Mon, Aug 22, 2022	21.43	21.51	21.35	21.36
5634	NYSE	IBN	Fri, Aug 19, 2022	21.94	22.01	21.72	21.84
5633	NYSE	IBN	Thu, Aug 18, 2022	22.36	22.41	22.25	22.31
5632	NYSE	IBN	Wed, Aug 17, 2022	22.26	22.49	22.24	22.32
5631	NYSE	IBN	Tue, Aug 16, 2022	22.40	22.47	22.30	22.35
5630	NYSE	IBN	Mon, Aug 15, 2022	22.37	22.64	22.31	22.50
5629	NYSE	IBN	Fri, Aug 12, 2022	22.18	22.35	22.15	22.35
5628	NYSE	IBN	Thu, Aug 11, 2022	21.96	22.04	21.66	21.89
5627	NYSE	IBN	Wed, Aug 10, 2022	21.72	22.11	21.63	22.04
5626	NYSE	IBN	Tue, Aug 9, 2022	21.17	21.40	21.14	21.31
5625	NYSE	IBN	Mon, Aug 8, 2022	21.26	21.40	21.15	21.14
5624	NYSE	IBN	Fri, Aug 5, 2022	20.94	21.29	20.91	21.21
5623	NYSE	IBN	Thu, Aug 4, 2022	20.70	20.84	20.63	20.79
5622	NYSE	IBN	Wed, Aug 3, 2022	20.79	21.05	20.73	21.01
5621	NYSE	IBN	Tue, Aug 2, 2022	20.70	20.83	20.66	20.68
5620	NYSE	IBN	Mon, Aug 1, 2022	20.83	20.86	20.66	20.73
5619	NYSE	IBN	Fri, Jul 29, 2022	20.63	20.83	20.58	20.78
5618	NYSE	IBN	Thu, Jul 28, 2022	20.31	20.65	20.29	20.64
5617	NYSE	IBN	Wed, Jul 27, 2022	20.01	20.31	20.01	20.20
5616	NYSE	IBN	Tue, Jul 26, 2022	19.99	20.02	19.82	19.87
5615	NYSE	IBN	Mon, Jul 25, 2022	20.08	20.12	20.00	20.08
5614	NYSE	IBN	Fri, Jul 22, 2022	19.95	20.08	19.86	20.08
5613	NYSE	IBN	Thu, Jul 21, 2022	19.65	19.81	19.56	19.81
5612	NYSE	IBN	Wed, Jul 20, 2022	19.48	19.61	19.39	19.56
5611	NYSE	IBN	Tue, Jul 19, 2022	19.51	19.71	19.51	19.67
5610	NYSE	IBN	Mon, Jul 18, 2022	19.23	19.35	19.06	19.12
5609	NYSE	IBN	Fri, Jul 15, 2022	19.04	19.12	18.83	19.00
5608	NYSE	IBN	Thu, Jul 14, 2022	18.55	18.96	18.47	18.89
5607	NYSE	IBN	Wed, Jul 13, 2022	18.63	18.82	18.58	18.74
5606	NYSE	IBN	Tue, Jul 12, 2022	19.03	19.18	18.92	18.94
5605	NYSE	IBN	Mon, Jul 11, 2022	19.39	19.43	19.16	19.19
5604	NYSE	IBN	Fri, Jul 8, 2022	19.11	19.30	19.10	19.25
5603	NYSE	IBN	Thu, Jul 7, 2022	18.73	19.07	18.71	19.05
5602	NYSE	IBN	Wed, Jul 6, 2022	18.28	18.57	18.25	18.48
5601	NYSE	IBN	Tue, Jul 5, 2022	17.94	18.28	17.87	18.26
5600	NYSE	IBN	Fri, Jul 1, 2022	17.64	18.00	17.61	17.94
5599	NYSE	IBN	Thu, Jun 30, 2022	17.69	17.88	17.57	17.74
5598	NYSE	IBN	Wed, Jun 29, 2022	17.69	17.80	17.63	17.75
5597	NYSE	IBN	Tue, Jun 28, 2022	18.05	18.12	17.73	17.74
5596	NYSE	IBN	Mon, Jun 27, 2022	18.34	18.38	18.10	18.11
5595	NYSE	IBN	Fri, Jun 24, 2022	18.16	18.44	18.15	18.37
5594	NYSE	IBN	Thu, Jun 23, 2022	17.87	17.99	17.76	17.90
5593	NYSE	IBN	Wed, Jun 22, 2022	17.58	17.85	17.53	17.63
5592	NYSE	IBN	Tue, Jun 21, 2022	17.73	18.10	17.66	18.01
5591	NYSE	IBN	Fri, Jun 17, 2022	17.42	17.54	17.27	17.41
5590	NYSE	IBN	Thu, Jun 16, 2022	17.28	17.34	17.07	17.11
5589	NYSE	IBN	Wed, Jun 15, 2022	17.57	17.90	17.53	17.76
5588	NYSE	IBN	Tue, Jun 14, 2022	17.30	17.52	17.26	17.44
5587	NYSE	IBN	Mon, Jun 13, 2022	17.30	17.47	17.11	17.22
5586	NYSE	IBN	Fri, Jun 10, 2022	18.16	18.20	17.85	17.90
5585	NYSE	IBN	Thu, Jun 9, 2022	18.70	18.75	18.45	18.45
5584	NYSE	IBN	Wed, Jun 8, 2022	18.77	18.83	18.63	18.71
5583	NYSE	IBN	Tue, Jun 7, 2022	18.73	19.00	18.73	18.98
5582	NYSE	IBN	Mon, Jun 6, 2022	19.27	19.33	18.96	18.97
5581	NYSE	IBN	Fri, Jun 3, 2022	19.20	19.29	18.99	19.07
5580	NYSE	IBN	Thu, Jun 2, 2022	19.32	19.55	19.20	19.55
5579	NYSE	IBN	Wed, Jun 1, 2022	19.45	19.48	19.20	19.35
5578	NYSE	IBN	Tue, May 31, 2022	19.24	19.33	19.04	19.25
5577	NYSE	IBN	Fri, May 27, 2022	19.09	19.38	19.09	19.36
5576	NYSE	IBN	Thu, May 26, 2022	18.83	19.12	18.73	18.99
5575	NYSE	IBN	Wed, May 25, 2022	18.31	18.72	18.31	18.61
5574	NYSE	IBN	Tue, May 24, 2022	18.30	18.40	18.16	18.33
5573	NYSE	IBN	Mon, May 23, 2022	18.31	18.53	18.21	18.45
5572	NYSE	IBN	Fri, May 20, 2022	18.20	18.27	17.83	18.10
5571	NYSE	IBN	Thu, May 19, 2022	17.74	17.99	17.67	17.81
5570	NYSE	IBN	Wed, May 18, 2022	18.26	18.28	17.79	17.87
5569	NYSE	IBN	Tue, May 17, 2022	18.28	18.52	18.27	18.47
5568	NYSE	IBN	Mon, May 16, 2022	17.63	17.78	17.60	17.71
5567	NYSE	IBN	Fri, May 13, 2022	17.43	17.85	17.43	17.67
5566	NYSE	IBN	Thu, May 12, 2022	17.92	18.08	17.60	17.88
5565	NYSE	IBN	Wed, May 11, 2022	18.31	18.63	18.16	18.18
5564	NYSE	IBN	Tue, May 10, 2022	18.23	18.45	18.10	18.36
5563	NYSE	IBN	Mon, May 9, 2022	18.24	18.35	17.93	17.98
5562	NYSE	IBN	Fri, May 6, 2022	18.60	18.65	18.36	18.51
5561	NYSE	IBN	Thu, May 5, 2022	19.10	19.17	18.64	18.85
5560	NYSE	IBN	Wed, May 4, 2022	18.96	19.45	18.77	19.38
5559	NYSE	IBN	Tue, May 3, 2022	19.22	19.40	19.18	19.37
5558	NYSE	IBN	Mon, May 2, 2022	19.19	19.25	18.90	19.19
5557	NYSE	IBN	Fri, Apr 29, 2022	19.30	19.48	19.00	19.04
5556	NYSE	IBN	Thu, Apr 28, 2022	19.31	19.60	19.13	19.52
5555	NYSE	IBN	Wed, Apr 27, 2022	18.91	19.27	18.81	19.12
5554	NYSE	IBN	Tue, Apr 26, 2022	19.25	19.37	19.10	19.10
5553	NYSE	IBN	Mon, Apr 25, 2022	19.33	19.49	18.82	19.43
5552	NYSE	IBN	Fri, Apr 22, 2022	19.39	19.53	18.81	18.87
5551	NYSE	IBN	Thu, Apr 21, 2022	19.95	20.01	19.46	19.64
5550	NYSE	IBN	Wed, Apr 20, 2022	19.83	19.90	19.65	19.71
5549	NYSE	IBN	Tue, Apr 19, 2022	19.63	19.99	19.61	19.95
5548	NYSE	IBN	Mon, Apr 18, 2022	19.60	19.64	19.47	19.55
5547	NYSE	IBN	Thu, Apr 14, 2022	19.71	19.78	19.60	19.69
5546	NYSE	IBN	Wed, Apr 13, 2022	19.71	19.83	19.60	19.72
5545	NYSE	IBN	Tue, Apr 12, 2022	20.02	20.05	19.67	19.70
5544	NYSE	IBN	Mon, Apr 11, 2022	19.89	20.00	19.77	19.80
5543	NYSE	IBN	Fri, Apr 8, 2022	19.60	20.03	19.60	19.88
5542	NYSE	IBN	Thu, Apr 7, 2022	19.60	19.69	19.30	19.49
5541	NYSE	IBN	Wed, Apr 6, 2022	19.25	19.55	19.23	19.48
5540	NYSE	IBN	Tue, Apr 5, 2022	19.44	19.55	19.32	19.41
5539	NYSE	IBN	Mon, Apr 4, 2022	19.55	19.76	19.53	19.72
5538	NYSE	IBN	Fri, Apr 1, 2022	19.25	19.27	19.11	19.22
5537	NYSE	IBN	Thu, Mar 31, 2022	18.90	19.12	18.90	18.94
5536	NYSE	IBN	Wed, Mar 30, 2022	18.94	19.04	18.88	19.01
5535	NYSE	IBN	Tue, Mar 29, 2022	18.90	19.11	18.76	18.90
5534	NYSE	IBN	Mon, Mar 28, 2022	18.45	18.61	18.33	18.56
5533	NYSE	IBN	Fri, Mar 25, 2022	18.22	18.44	18.11	18.19
5532	NYSE	IBN	Thu, Mar 24, 2022	18.29	18.29	17.95	18.26
5531	NYSE	IBN	Wed, Mar 23, 2022	18.68	18.74	18.09	18.11
5530	NYSE	IBN	Tue, Mar 22, 2022	18.90	19.18	18.79	18.97
5529	NYSE	IBN	Mon, Mar 21, 2022	18.73	18.84	18.58	18.67
5528	NYSE	IBN	Fri, Mar 18, 2022	18.72	19.05	18.66	18.98
5527	NYSE	IBN	Thu, Mar 17, 2022	18.77	18.88	18.65	18.85
5526	NYSE	IBN	Wed, Mar 16, 2022	18.59	18.91	18.40	18.80
5525	NYSE	IBN	Tue, Mar 15, 2022	18.23	18.39	18.17	18.35
5524	NYSE	IBN	Mon, Mar 14, 2022	18.11	18.46	18.01	18.10
5523	NYSE	IBN	Fri, Mar 11, 2022	17.87	18.00	17.60	17.61
5522	NYSE	IBN	Thu, Mar 10, 2022	17.54	17.66	17.39	17.66
5521	NYSE	IBN	Wed, Mar 9, 2022	17.43	17.97	17.35	17.90
5520	NYSE	IBN	Tue, Mar 8, 2022	16.77	17.21	16.66	16.80
5519	NYSE	IBN	Mon, Mar 7, 2022	16.93	16.93	16.36	16.39
5518	NYSE	IBN	Fri, Mar 4, 2022	17.76	17.78	17.30	17.46
5517	NYSE	IBN	Thu, Mar 3, 2022	18.42	18.55	18.09	18.23
5516	NYSE	IBN	Wed, Mar 2, 2022	18.62	18.89	18.51	18.85
5515	NYSE	IBN	Tue, Mar 1, 2022	19.15	19.27	18.49	18.50
5514	NYSE	IBN	Mon, Feb 28, 2022	19.52	19.61	19.24	19.47
5513	NYSE	IBN	Fri, Feb 25, 2022	19.47	19.76	19.47	19.72
5512	NYSE	IBN	Thu, Feb 24, 2022	18.49	19.31	18.41	19.24
5511	NYSE	IBN	Wed, Feb 23, 2022	19.96	20.00	19.57	19.63
5510	NYSE	IBN	Tue, Feb 22, 2022	19.79	20.16	19.79	20.00
5509	NYSE	IBN	Fri, Feb 18, 2022	19.86	20.12	19.84	19.91
5508	NYSE	IBN	Thu, Feb 17, 2022	19.81	19.85	19.65	19.72
5507	NYSE	IBN	Wed, Feb 16, 2022	20.10	20.22	20.00	20.17
5506	NYSE	IBN	Tue, Feb 15, 2022	20.36	20.52	20.21	20.46
5505	NYSE	IBN	Mon, Feb 14, 2022	20.04	20.19	19.54	19.62
5504	NYSE	IBN	Fri, Feb 11, 2022	20.93	21.08	20.53	20.67
5503	NYSE	IBN	Thu, Feb 10, 2022	21.21	21.54	20.98	21.00
5502	NYSE	IBN	Wed, Feb 9, 2022	21.40	21.61	21.40	21.48
5501	NYSE	IBN	Tue, Feb 8, 2022	21.25	21.48	21.18	21.40
5500	NYSE	IBN	Mon, Feb 7, 2022	21.03	21.25	21.03	21.18
5499	NYSE	IBN	Fri, Feb 4, 2022	21.43	21.62	21.33	21.55
5498	NYSE	IBN	Thu, Feb 3, 2022	21.51	21.73	21.45	21.47
5497	NYSE	IBN	Wed, Feb 2, 2022	21.81	21.96	21.75	21.89
5496	NYSE	IBN	Tue, Feb 1, 2022	21.77	21.93	21.61	21.89
5495	NYSE	IBN	Mon, Jan 31, 2022	21.07	21.75	21.04	21.73
5494	NYSE	IBN	Fri, Jan 28, 2022	20.72	21.03	20.44	21.02
5493	NYSE	IBN	Thu, Jan 27, 2022	21.07	21.30	20.74	20.88
5492	NYSE	IBN	Wed, Jan 26, 2022	21.12	21.22	20.69	20.87
5491	NYSE	IBN	Tue, Jan 25, 2022	21.24	21.26	20.82	20.94
5490	NYSE	IBN	Mon, Jan 24, 2022	20.78	21.11	20.43	21.09
5489	NYSE	IBN	Fri, Jan 21, 2022	21.37	21.47	20.95	21.03
5488	NYSE	IBN	Thu, Jan 20, 2022	21.50	21.84	21.42	21.51
5487	NYSE	IBN	Wed, Jan 19, 2022	21.68	21.76	21.36	21.43
5486	NYSE	IBN	Tue, Jan 18, 2022	21.96	22.08	21.78	21.89
5485	NYSE	IBN	Fri, Jan 14, 2022	21.87	22.13	21.83	22.11
5484	NYSE	IBN	Thu, Jan 13, 2022	22.27	22.34	22.06	22.10
5483	NYSE	IBN	Wed, Jan 12, 2022	22.28	22.31	22.05	22.22
5482	NYSE	IBN	Tue, Jan 11, 2022	21.84	22.08	21.75	22.07
5481	NYSE	IBN	Mon, Jan 10, 2022	21.92	21.93	21.52	21.84
5480	NYSE	IBN	Fri, Jan 7, 2022	21.27	21.74	21.25	21.70
5479	NYSE	IBN	Thu, Jan 6, 2022	20.88	21.20	20.87	21.15
5478	NYSE	IBN	Wed, Jan 5, 2022	20.95	21.24	20.83	20.88
5477	NYSE	IBN	Tue, Jan 4, 2022	20.62	20.64	20.48	20.53
5476	NYSE	IBN	Mon, Jan 3, 2022	20.34	20.47	20.27	20.35
5475	NYSE	IBN	Fri, Dec 31, 2021	19.82	19.89	19.75	19.79
5474	NYSE	IBN	Thu, Dec 30, 2021	19.50	19.72	19.50	19.65
5473	NYSE	IBN	Wed, Dec 29, 2021	19.50	19.55	19.29	19.43
5472	NYSE	IBN	Tue, Dec 28, 2021	19.50	19.67	19.49	19.54
5471	NYSE	IBN	Mon, Dec 27, 2021	19.43	19.54	19.36	19.49
5470	NYSE	IBN	Thu, Dec 23, 2021	19.20	19.40	19.20	19.33
5469	NYSE	IBN	Wed, Dec 22, 2021	19.25	19.40	19.17	19.37
5468	NYSE	IBN	Tue, Dec 21, 2021	18.83	19.02	18.76	18.92
5467	NYSE	IBN	Mon, Dec 20, 2021	18.45	18.53	18.37	18.44
5466	NYSE	IBN	Fri, Dec 17, 2021	18.97	18.99	18.69	18.81
5465	NYSE	IBN	Thu, Dec 16, 2021	19.31	19.39	19.14	19.19
5464	NYSE	IBN	Wed, Dec 15, 2021	19.52	19.55	19.06	19.41
5463	NYSE	IBN	Tue, Dec 14, 2021	19.68	19.93	19.60	19.66
5462	NYSE	IBN	Mon, Dec 13, 2021	19.75	19.79	19.50	19.65
5461	NYSE	IBN	Fri, Dec 10, 2021	19.97	20.05	19.76	19.90
5460	NYSE	IBN	Thu, Dec 9, 2021	19.61	20.00	19.57	20.00
5459	NYSE	IBN	Wed, Dec 8, 2021	19.55	19.98	19.55	19.72
5458	NYSE	IBN	Tue, Dec 7, 2021	18.85	19.13	18.81	19.10
5457	NYSE	IBN	Mon, Dec 6, 2021	18.42	18.44	18.24	18.30
5456	NYSE	IBN	Fri, Dec 3, 2021	18.71	18.81	18.34	18.48
5455	NYSE	IBN	Thu, Dec 2, 2021	18.78	18.96	18.65	18.69
5454	NYSE	IBN	Wed, Dec 1, 2021	18.99	19.07	18.51	18.52
5453	NYSE	IBN	Tue, Nov 30, 2021	18.92	18.95	18.42	18.46
5452	NYSE	IBN	Mon, Nov 29, 2021	19.00	19.05	18.80	18.99
5451	NYSE	IBN	Fri, Nov 26, 2021	19.00	19.03	18.55	18.82
5450	NYSE	IBN	Wed, Nov 24, 2021	19.90	19.92	19.53	19.79
5449	NYSE	IBN	Tue, Nov 23, 2021	19.71	19.81	19.27	19.50
5448	NYSE	IBN	Mon, Nov 22, 2021	20.16	20.21	19.29	19.30
5447	NYSE	IBN	Fri, Nov 19, 2021	20.40	20.54	20.39	20.47
5446	NYSE	IBN	Thu, Nov 18, 2021	20.32	20.55	20.25	20.50
5445	NYSE	IBN	Wed, Nov 17, 2021	20.31	20.40	20.19	20.38
5444	NYSE	IBN	Tue, Nov 16, 2021	20.30	20.40	20.21	20.31
5443	NYSE	IBN	Mon, Nov 15, 2021	20.69	20.70	20.51	20.52
5442	NYSE	IBN	Fri, Nov 12, 2021	20.70	20.78	20.60	20.66
5441	NYSE	IBN	Thu, Nov 11, 2021	20.71	20.72	20.57	20.60
5440	NYSE	IBN	Wed, Nov 10, 2021	20.85	20.93	20.69	20.76
5439	NYSE	IBN	Tue, Nov 9, 2021	21.04	21.13	20.96	21.11
5438	NYSE	IBN	Mon, Nov 8, 2021	20.91	21.09	20.87	21.04
5437	NYSE	IBN	Fri, Nov 5, 2021	20.67	20.71	20.55	20.64
5436	NYSE	IBN	Thu, Nov 4, 2021	20.72	20.78	20.55	20.57
5435	NYSE	IBN	Wed, Nov 3, 2021	20.95	20.98	20.64	20.70
5434	NYSE	IBN	Tue, Nov 2, 2021	21.12	21.32	21.12	21.18
5433	NYSE	IBN	Mon, Nov 1, 2021	21.33	21.37	21.18	21.28
5432	NYSE	IBN	Fri, Oct 29, 2021	21.23	21.28	20.99	21.15
5431	NYSE	IBN	Thu, Oct 28, 2021	21.22	21.39	21.08	21.29
5430	NYSE	IBN	Wed, Oct 27, 2021	21.79	21.88	21.63	21.72
5429	NYSE	IBN	Tue, Oct 26, 2021	21.97	21.98	21.68	21.70
5428	NYSE	IBN	Mon, Oct 25, 2021	22.05	22.14	21.85	21.87
5427	NYSE	IBN	Fri, Oct 22, 2021	20.20	20.28	19.86	19.90
5426	NYSE	IBN	Thu, Oct 21, 2021	20.17	20.33	20.00	20.09
5425	NYSE	IBN	Wed, Oct 20, 2021	19.97	20.08	19.89	19.97
5424	NYSE	IBN	Tue, Oct 19, 2021	19.99	20.10	19.86	20.09
5423	NYSE	IBN	Mon, Oct 18, 2021	19.65	19.91	19.62	19.90
5422	NYSE	IBN	Fri, Oct 15, 2021	19.44	19.50	19.36	19.45
5421	NYSE	IBN	Thu, Oct 14, 2021	19.39	19.43	19.25	19.37
5420	NYSE	IBN	Wed, Oct 13, 2021	18.92	18.97	18.77	18.93
5419	NYSE	IBN	Tue, Oct 12, 2021	18.82	18.90	18.76	18.88
5418	NYSE	IBN	Mon, Oct 11, 2021	18.94	18.94	18.74	18.77
5417	NYSE	IBN	Fri, Oct 8, 2021	18.88	18.93	18.62	18.62
5416	NYSE	IBN	Thu, Oct 7, 2021	18.93	19.01	18.88	18.90
5415	NYSE	IBN	Wed, Oct 6, 2021	18.51	18.69	18.34	18.69
5414	NYSE	IBN	Tue, Oct 5, 2021	18.80	19.00	18.73	18.84
5413	NYSE	IBN	Mon, Oct 4, 2021	18.95	18.96	18.62	18.74
5412	NYSE	IBN	Fri, Oct 1, 2021	18.87	19.01	18.74	18.94
5411	NYSE	IBN	Thu, Sep 30, 2021	19.02	19.12	18.86	18.87
5410	NYSE	IBN	Wed, Sep 29, 2021	19.00	19.22	18.97	19.21
5409	NYSE	IBN	Tue, Sep 28, 2021	19.47	19.54	18.97	18.98
5408	NYSE	IBN	Mon, Sep 27, 2021	19.73	19.94	19.71	19.85
5407	NYSE	IBN	Fri, Sep 24, 2021	19.57	19.68	19.52	19.54
5406	NYSE	IBN	Thu, Sep 23, 2021	19.52	19.62	19.46	19.57
5405	NYSE	IBN	Wed, Sep 22, 2021	19.14	19.33	19.13	19.22
5404	NYSE	IBN	Tue, Sep 21, 2021	19.34	19.36	19.19	19.23
5403	NYSE	IBN	Mon, Sep 20, 2021	19.17	19.26	19.01	19.19
5402	NYSE	IBN	Fri, Sep 17, 2021	19.74	19.79	19.52	19.53
5401	NYSE	IBN	Thu, Sep 16, 2021	19.74	19.96	19.66	19.95
5400	NYSE	IBN	Wed, Sep 15, 2021	19.37	19.47	19.36	19.46
5399	NYSE	IBN	Tue, Sep 14, 2021	19.34	19.37	19.13	19.19
5398	NYSE	IBN	Mon, Sep 13, 2021	19.30	19.39	19.20	19.31
5397	NYSE	IBN	Fri, Sep 10, 2021	19.64	19.65	19.34	19.36
5396	NYSE	IBN	Thu, Sep 9, 2021	19.59	19.68	19.40	19.53
5395	NYSE	IBN	Wed, Sep 8, 2021	19.59	19.66	19.57	19.61
5394	NYSE	IBN	Tue, Sep 7, 2021	19.50	19.68	19.50	19.60
5393	NYSE	IBN	Fri, Sep 3, 2021	19.80	19.82	19.72	19.79
5392	NYSE	IBN	Thu, Sep 2, 2021	19.88	19.88	19.73	19.75
5391	NYSE	IBN	Wed, Sep 1, 2021	19.75	19.83	19.69	19.79
5390	NYSE	IBN	Tue, Aug 31, 2021	19.55	19.68	19.54	19.62
5389	NYSE	IBN	Mon, Aug 30, 2021	19.51	19.61	19.29	19.29
5388	NYSE	IBN	Fri, Aug 27, 2021	19.03	19.21	18.96	19.19
5387	NYSE	IBN	Thu, Aug 26, 2021	18.93	18.96	18.73	18.74
5386	NYSE	IBN	Wed, Aug 25, 2021	18.84	18.93	18.76	18.85
5385	NYSE	IBN	Tue, Aug 24, 2021	18.81	18.94	18.75	18.90
5384	NYSE	IBN	Mon, Aug 23, 2021	18.67	18.69	18.54	18.62
5383	NYSE	IBN	Fri, Aug 20, 2021	18.59	18.59	18.45	18.55
5382	NYSE	IBN	Thu, Aug 19, 2021	18.50	18.56	18.38	18.55
5381	NYSE	IBN	Wed, Aug 18, 2021	18.66	18.78	18.59	18.60
5380	NYSE	IBN	Tue, Aug 17, 2021	18.96	19.01	18.72	18.86
5379	NYSE	IBN	Mon, Aug 16, 2021	19.19	19.24	19.02	19.08
5378	NYSE	IBN	Fri, Aug 13, 2021	19.27	19.46	19.24	19.36
5377	NYSE	IBN	Thu, Aug 12, 2021	19.00	19.42	18.92	19.42
5376	NYSE	IBN	Wed, Aug 11, 2021	18.95	19.03	18.80	18.85
5375	NYSE	IBN	Tue, Aug 10, 2021	19.10	19.12	18.90	19.03
5374	NYSE	IBN	Mon, Aug 9, 2021	19.09	19.22	19.04	19.15
5373	NYSE	IBN	Fri, Aug 6, 2021	19.11	19.16	19.01	19.02
5372	NYSE	IBN	Thu, Aug 5, 2021	19.13	19.30	19.10	19.27
5371	NYSE	IBN	Wed, Aug 4, 2021	19.23	19.40	19.14	19.33
5370	NYSE	IBN	Tue, Aug 3, 2021	18.60	18.84	18.56	18.81
5369	NYSE	IBN	Mon, Aug 2, 2021	18.51	18.57	18.34	18.41
5368	NYSE	IBN	Fri, Jul 30, 2021	18.51	18.64	18.49	18.59
5367	NYSE	IBN	Thu, Jul 29, 2021	18.65	18.92	18.65	18.82
5366	NYSE	IBN	Wed, Jul 28, 2021	18.39	18.68	18.30	18.59
5365	NYSE	IBN	Tue, Jul 27, 2021	18.30	18.39	18.12	18.12
5364	NYSE	IBN	Mon, Jul 26, 2021	18.22	18.37	18.14	18.36
5363	NYSE	IBN	Fri, Jul 23, 2021	18.05	18.31	17.98	18.29
5362	NYSE	IBN	Thu, Jul 22, 2021	17.65	17.73	17.57	17.60
5361	NYSE	IBN	Wed, Jul 21, 2021	17.34	17.58	17.28	17.52
5360	NYSE	IBN	Tue, Jul 20, 2021	17.08	17.44	17.03	17.40
5359	NYSE	IBN	Mon, Jul 19, 2021	17.52	17.52	17.15	17.23
5358	NYSE	IBN	Fri, Jul 16, 2021	17.81	17.87	17.63	17.63
5357	NYSE	IBN	Thu, Jul 15, 2021	17.88	18.04	17.86	17.98
5356	NYSE	IBN	Wed, Jul 14, 2021	18.00	18.03	17.88	17.91
5355	NYSE	IBN	Tue, Jul 13, 2021	17.83	17.96	17.79	17.80
5354	NYSE	IBN	Mon, Jul 12, 2021	17.34	17.69	17.33	17.66
5353	NYSE	IBN	Fri, Jul 9, 2021	17.20	17.40	17.20	17.36
5352	NYSE	IBN	Thu, Jul 8, 2021	17.20	17.24	17.03	17.14
5351	NYSE	IBN	Wed, Jul 7, 2021	17.48	17.60	17.37	17.60
5350	NYSE	IBN	Tue, Jul 6, 2021	17.36	17.47	17.30	17.31
5349	NYSE	IBN	Fri, Jul 2, 2021	17.23	17.35	17.19	17.28
5348	NYSE	IBN	Thu, Jul 1, 2021	17.11	17.13	17.02	17.11
5347	NYSE	IBN	Wed, Jun 30, 2021	17.02	17.13	16.96	17.10
5346	NYSE	IBN	Tue, Jun 29, 2021	17.32	17.36	17.16	17.24
5345	NYSE	IBN	Mon, Jun 28, 2021	17.44	17.56	17.40	17.54
5344	NYSE	IBN	Fri, Jun 25, 2021	17.52	17.58	17.37	17.47
5343	NYSE	IBN	Thu, Jun 24, 2021	17.16	17.29	17.16	17.23
5342	NYSE	IBN	Wed, Jun 23, 2021	16.97	16.99	16.82	16.94
5341	NYSE	IBN	Tue, Jun 22, 2021	17.09	17.14	16.97	17.04
5340	NYSE	IBN	Mon, Jun 21, 2021	17.04	17.22	16.98	17.22
5339	NYSE	IBN	Fri, Jun 18, 2021	17.13	17.13	16.85	16.86
5338	NYSE	IBN	Thu, Jun 17, 2021	17.27	17.27	17.04	17.13
5337	NYSE	IBN	Wed, Jun 16, 2021	17.50	17.54	17.30	17.38
5336	NYSE	IBN	Tue, Jun 15, 2021	17.70	17.72	17.56	17.60
5335	NYSE	IBN	Mon, Jun 14, 2021	17.54	17.55	17.48	17.55
5334	NYSE	IBN	Fri, Jun 11, 2021	17.45	17.58	17.42	17.55
5333	NYSE	IBN	Thu, Jun 10, 2021	17.57	17.69	17.52	17.61
5332	NYSE	IBN	Wed, Jun 9, 2021	17.58	17.60	17.42	17.43
5331	NYSE	IBN	Tue, Jun 8, 2021	17.75	17.83	17.72	17.81
5330	NYSE	IBN	Mon, Jun 7, 2021	18.00	18.02	17.88	17.92
5329	NYSE	IBN	Fri, Jun 4, 2021	17.80	17.95	17.76	17.93
5328	NYSE	IBN	Thu, Jun 3, 2021	17.82	17.93	17.76	17.85
5327	NYSE	IBN	Wed, Jun 2, 2021	17.88	17.95	17.80	17.94
5326	NYSE	IBN	Tue, Jun 1, 2021	18.04	18.09	17.89	17.95
5325	NYSE	IBN	Fri, May 28, 2021	17.96	18.08	17.87	18.01
5324	NYSE	IBN	Thu, May 27, 2021	18.00	18.17	17.97	18.17
5323	NYSE	IBN	Wed, May 26, 2021	17.82	17.99	17.80	17.97
5322	NYSE	IBN	Tue, May 25, 2021	17.82	17.83	17.64	17.67
5321	NYSE	IBN	Mon, May 24, 2021	17.74	17.86	17.70	17.78
5320	NYSE	IBN	Fri, May 21, 2021	17.68	17.72	17.59	17.64
5319	NYSE	IBN	Thu, May 20, 2021	17.05	17.24	17.05	17.22
5318	NYSE	IBN	Wed, May 19, 2021	16.93	17.29	16.89	17.24
5317	NYSE	IBN	Tue, May 18, 2021	17.26	17.42	17.18	17.18
5316	NYSE	IBN	Mon, May 17, 2021	17.03	17.16	16.97	17.05
5315	NYSE	IBN	Fri, May 14, 2021	16.40	16.58	16.28	16.54
5314	NYSE	IBN	Thu, May 13, 2021	15.95	16.25	15.95	16.16
5313	NYSE	IBN	Wed, May 12, 2021	16.22	16.31	15.88	15.92
5312	NYSE	IBN	Tue, May 11, 2021	16.46	16.61	16.41	16.57
5311	NYSE	IBN	Mon, May 10, 2021	16.90	16.90	16.65	16.67
5310	NYSE	IBN	Fri, May 7, 2021	16.56	16.74	16.55	16.68
5309	NYSE	IBN	Thu, May 6, 2021	16.50	16.66	16.39	16.66
5308	NYSE	IBN	Wed, May 5, 2021	16.36	16.37	16.20	16.31
5307	NYSE	IBN	Tue, May 4, 2021	16.12	16.17	15.74	15.96
5306	NYSE	IBN	Mon, May 3, 2021	16.25	16.47	16.22	16.33
5305	NYSE	IBN	Fri, Apr 30, 2021	16.20	16.36	16.09	16.30
5304	NYSE	IBN	Thu, Apr 29, 2021	16.87	16.87	16.58	16.77
5303	NYSE	IBN	Wed, Apr 28, 2021	16.64	16.78	16.56	16.77
5302	NYSE	IBN	Tue, Apr 27, 2021	16.05	16.25	15.94	16.14
5301	NYSE	IBN	Mon, Apr 26, 2021	15.53	16.14	15.51	15.94
5300	NYSE	IBN	Fri, Apr 23, 2021	15.05	15.18	14.99	15.08
5299	NYSE	IBN	Thu, Apr 22, 2021	15.30	15.39	15.00	15.02
5298	NYSE	IBN	Wed, Apr 21, 2021	14.54	14.72	14.52	14.70
5297	NYSE	IBN	Tue, Apr 20, 2021	14.86	14.90	14.59	14.60
5296	NYSE	IBN	Mon, Apr 19, 2021	15.00	15.00	14.83	14.95
5295	NYSE	IBN	Fri, Apr 16, 2021	15.21	15.31	15.16	15.22
5294	NYSE	IBN	Thu, Apr 15, 2021	15.25	15.42	15.24	15.35
5293	NYSE	IBN	Wed, Apr 14, 2021	14.95	15.01	14.72	14.76
5292	NYSE	IBN	Tue, Apr 13, 2021	14.93	14.93	14.58	14.65
5291	NYSE	IBN	Mon, Apr 12, 2021	14.54	14.58	14.30	14.37
5290	NYSE	IBN	Fri, Apr 9, 2021	15.24	15.41	15.00	15.37
5289	NYSE	IBN	Thu, Apr 8, 2021	15.55	15.57	15.38	15.43
5288	NYSE	IBN	Wed, Apr 7, 2021	15.48	15.69	15.40	15.59
5287	NYSE	IBN	Tue, Apr 6, 2021	15.59	15.59	15.46	15.48
5286	NYSE	IBN	Mon, Apr 5, 2021	15.72	15.86	15.52	15.83
5285	NYSE	IBN	Thu, Apr 1, 2021	16.30	16.41	16.18	16.21
5284	NYSE	IBN	Wed, Mar 31, 2021	16.06	16.11	15.95	16.03
5283	NYSE	IBN	Tue, Mar 30, 2021	16.17	16.28	16.06	16.19
5282	NYSE	IBN	Mon, Mar 29, 2021	16.13	16.13	15.95	16.01
5281	NYSE	IBN	Fri, Mar 26, 2021	16.10	16.25	15.96	16.24
5280	NYSE	IBN	Thu, Mar 25, 2021	15.67	15.96	15.59	15.94
5279	NYSE	IBN	Wed, Mar 24, 2021	15.68	15.81	15.63	15.64
5278	NYSE	IBN	Tue, Mar 23, 2021	16.17	16.17	15.93	15.94
5277	NYSE	IBN	Mon, Mar 22, 2021	15.95	16.05	15.80	15.92
5276	NYSE	IBN	Fri, Mar 19, 2021	16.19	16.26	16.02	16.17
5275	NYSE	IBN	Thu, Mar 18, 2021	16.07	16.09	15.82	15.88
5274	NYSE	IBN	Wed, Mar 17, 2021	16.37	16.63	16.14	16.41
5273	NYSE	IBN	Tue, Mar 16, 2021	16.62	16.73	16.57	16.71
5272	NYSE	IBN	Mon, Mar 15, 2021	16.71	16.71	16.54	16.67
5271	NYSE	IBN	Fri, Mar 12, 2021	16.86	16.97	16.78	16.83
5270	NYSE	IBN	Thu, Mar 11, 2021	17.43	17.48	17.34	17.44
5269	NYSE	IBN	Wed, Mar 10, 2021	17.42	17.53	17.16	17.25
5268	NYSE	IBN	Tue, Mar 9, 2021	17.25	17.47	17.17	17.34
5267	NYSE	IBN	Mon, Mar 8, 2021	16.85	17.04	16.76	16.78
5266	NYSE	IBN	Fri, Mar 5, 2021	16.96	17.13	16.61	16.96
5265	NYSE	IBN	Thu, Mar 4, 2021	17.24	17.42	16.82	16.96
5264	NYSE	IBN	Wed, Mar 3, 2021	17.45	17.48	17.13	17.15
5263	NYSE	IBN	Tue, Mar 2, 2021	16.94	17.03	16.74	16.84
5262	NYSE	IBN	Mon, Mar 1, 2021	16.77	16.97	16.76	16.93
5261	NYSE	IBN	Fri, Feb 26, 2021	16.54	16.78	16.42	16.61
5260	NYSE	IBN	Thu, Feb 25, 2021	17.43	17.57	17.14	17.17
5259	NYSE	IBN	Wed, Feb 24, 2021	17.68	17.71	17.42	17.68
5258	NYSE	IBN	Tue, Feb 23, 2021	17.08	17.29	16.86	17.26
5257	NYSE	IBN	Mon, Feb 22, 2021	17.00	17.10	16.86	16.95
5256	NYSE	IBN	Fri, Feb 19, 2021	17.37	17.50	17.33	17.39
5255	NYSE	IBN	Thu, Feb 18, 2021	17.74	17.83	17.58	17.58
5254	NYSE	IBN	Wed, Feb 17, 2021	18.10	18.13	17.89	17.96
5253	NYSE	IBN	Tue, Feb 16, 2021	18.41	18.47	18.04	18.12
5252	NYSE	IBN	Fri, Feb 12, 2021	17.95	18.31	17.92	18.10
5251	NYSE	IBN	Thu, Feb 11, 2021	17.66	17.66	17.47	17.55
5250	NYSE	IBN	Wed, Feb 10, 2021	17.66	17.69	17.46	17.61
5249	NYSE	IBN	Tue, Feb 9, 2021	17.54	17.74	17.51	17.72
5248	NYSE	IBN	Mon, Feb 8, 2021	17.59	17.67	17.49	17.65
5247	NYSE	IBN	Fri, Feb 5, 2021	17.10	17.56	17.10	17.56
5246	NYSE	IBN	Thu, Feb 4, 2021	17.30	17.35	17.16	17.35
5245	NYSE	IBN	Wed, Feb 3, 2021	17.34	17.44	17.12	17.24
5244	NYSE	IBN	Tue, Feb 2, 2021	17.16	17.46	17.11	17.34
5243	NYSE	IBN	Mon, Feb 1, 2021	16.70	17.00	16.60	17.00
5242	NYSE	IBN	Fri, Jan 29, 2021	14.98	15.14	14.85	15.10
5241	NYSE	IBN	Thu, Jan 28, 2021	14.65	14.98	14.62	14.94
5240	NYSE	IBN	Wed, Jan 27, 2021	14.48	14.48	14.20	14.32
5239	NYSE	IBN	Tue, Jan 26, 2021	14.74	14.88	14.61	14.87
5238	NYSE	IBN	Mon, Jan 25, 2021	14.95	14.97	14.62	14.80
5237	NYSE	IBN	Fri, Jan 22, 2021	14.77	15.04	14.68	14.97
5236	NYSE	IBN	Thu, Jan 21, 2021	15.28	15.39	15.21	15.32
5235	NYSE	IBN	Wed, Jan 20, 2021	15.19	15.33	15.16	15.32
5234	NYSE	IBN	Tue, Jan 19, 2021	15.10	15.11	14.92	15.08
5233	NYSE	IBN	Fri, Jan 15, 2021	14.92	15.00	14.81	14.97
5232	NYSE	IBN	Thu, Jan 14, 2021	15.20	15.23	15.08	15.14
5231	NYSE	IBN	Wed, Jan 13, 2021	15.31	15.34	15.12	15.28
5230	NYSE	IBN	Tue, Jan 12, 2021	14.94	15.21	14.94	15.21
5229	NYSE	IBN	Mon, Jan 11, 2021	14.89	14.95	14.82	14.87
5228	NYSE	IBN	Fri, Jan 8, 2021	14.98	15.01	14.82	14.98
5227	NYSE	IBN	Thu, Jan 7, 2021	14.90	14.98	14.81	14.89
5226	NYSE	IBN	Wed, Jan 6, 2021	15.06	15.23	15.00	15.16
5225	NYSE	IBN	Tue, Jan 5, 2021	14.73	14.90	14.73	14.80
5224	NYSE	IBN	Mon, Jan 4, 2021	14.69	14.79	14.39	14.44
5223	NYSE	IBN	Thu, Dec 31, 2020	14.78	14.88	14.70	14.86
5222	NYSE	IBN	Wed, Dec 30, 2020	14.56	14.71	14.56	14.66
5221	NYSE	IBN	Tue, Dec 29, 2020	14.51	14.72	14.46	14.56
5220	NYSE	IBN	Mon, Dec 28, 2020	14.22	14.35	14.17	14.26
5219	NYSE	IBN	Thu, Dec 24, 2020	14.08	14.08	13.96	13.99
5218	NYSE	IBN	Wed, Dec 23, 2020	13.78	13.93	13.77	13.87
5217	NYSE	IBN	Tue, Dec 22, 2020	13.74	13.74	13.63	13.66
5216	NYSE	IBN	Mon, Dec 21, 2020	13.52	13.73	13.44	13.68
5215	NYSE	IBN	Fri, Dec 18, 2020	14.17	14.20	14.10	14.12
5214	NYSE	IBN	Thu, Dec 17, 2020	14.13	14.13	14.03	14.08
5213	NYSE	IBN	Wed, Dec 16, 2020	14.16	14.17	14.01	14.17
5212	NYSE	IBN	Tue, Dec 15, 2020	14.20	14.35	14.16	14.33
5211	NYSE	IBN	Mon, Dec 14, 2020	14.42	14.51	14.27	14.29
5210	NYSE	IBN	Fri, Dec 11, 2020	14.05	14.16	14.04	14.10
5209	NYSE	IBN	Thu, Dec 10, 2020	13.88	13.92	13.77	13.91
5208	NYSE	IBN	Wed, Dec 9, 2020	14.01	14.06	13.88	13.97
5207	NYSE	IBN	Tue, Dec 8, 2020	13.87	13.93	13.76	13.87
5206	NYSE	IBN	Mon, Dec 7, 2020	13.86	14.04	13.75	13.95
5205	NYSE	IBN	Fri, Dec 4, 2020	13.73	13.85	13.68	13.83
5204	NYSE	IBN	Thu, Dec 3, 2020	13.30	13.36	13.13	13.16
5203	NYSE	IBN	Wed, Dec 2, 2020	13.17	13.37	13.08	13.27
5202	NYSE	IBN	Tue, Dec 1, 2020	13.26	13.45	13.24	13.39
5201	NYSE	IBN	Mon, Nov 30, 2020	12.92	12.93	12.78	12.86
5200	NYSE	IBN	Fri, Nov 27, 2020	13.07	13.19	12.95	13.00
5199	NYSE	IBN	Wed, Nov 25, 2020	12.95	13.04	12.86	13.00
5198	NYSE	IBN	Tue, Nov 24, 2020	13.11	13.23	13.07	13.20
5197	NYSE	IBN	Mon, Nov 23, 2020	12.77	12.85	12.70	12.81
5196	NYSE	IBN	Fri, Nov 20, 2020	13.05	13.13	12.90	12.95
5195	NYSE	IBN	Thu, Nov 19, 2020	13.04	13.10	12.95	13.03
5194	NYSE	IBN	Wed, Nov 18, 2020	13.54	13.65	13.26	13.27
5193	NYSE	IBN	Tue, Nov 17, 2020	13.21	13.48	13.21	13.43
5192	NYSE	IBN	Mon, Nov 16, 2020	13.43	13.53	13.37	13.45
5191	NYSE	IBN	Fri, Nov 13, 2020	13.14	13.18	12.99	13.18
5190	NYSE	IBN	Thu, Nov 12, 2020	12.94	12.98	12.80	12.87
5189	NYSE	IBN	Wed, Nov 11, 2020	13.28	13.28	13.12	13.20
5188	NYSE	IBN	Tue, Nov 10, 2020	13.29	13.35	13.15	13.25
5187	NYSE	IBN	Mon, Nov 9, 2020	13.29	13.89	13.22	13.44
5186	NYSE	IBN	Fri, Nov 6, 2020	12.20	12.22	11.98	12.13
5185	NYSE	IBN	Thu, Nov 5, 2020	11.96	12.14	11.94	12.10
5184	NYSE	IBN	Wed, Nov 4, 2020	11.80	12.13	11.80	12.00
5183	NYSE	IBN	Tue, Nov 3, 2020	12.22	12.28	11.96	11.97
5182	NYSE	IBN	Mon, Nov 2, 2020	11.27	11.59	11.24	11.56
5181	NYSE	IBN	Fri, Oct 30, 2020	10.62	10.68	10.47	10.55
5180	NYSE	IBN	Thu, Oct 29, 2020	10.68	10.71	10.55	10.67
5179	NYSE	IBN	Wed, Oct 28, 2020	10.74	10.79	10.51	10.56
5178	NYSE	IBN	Tue, Oct 27, 2020	11.19	11.28	11.10	11.16
5177	NYSE	IBN	Mon, Oct 26, 2020	11.12	11.12	10.95	11.08
5176	NYSE	IBN	Fri, Oct 23, 2020	11.46	11.51	11.42	11.47
5175	NYSE	IBN	Thu, Oct 22, 2020	11.35	11.40	11.26	11.35
5174	NYSE	IBN	Wed, Oct 21, 2020	11.46	11.50	11.41	11.46
5173	NYSE	IBN	Tue, Oct 20, 2020	11.35	11.43	11.30	11.38
5172	NYSE	IBN	Mon, Oct 19, 2020	11.43	11.47	11.29	11.29
5171	NYSE	IBN	Fri, Oct 16, 2020	10.89	10.98	10.87	10.96
5170	NYSE	IBN	Thu, Oct 15, 2020	10.76	10.87	10.71	10.87
5169	NYSE	IBN	Wed, Oct 14, 2020	11.10	11.24	11.10	11.13
5168	NYSE	IBN	Tue, Oct 13, 2020	10.86	10.87	10.78	10.87
5167	NYSE	IBN	Mon, Oct 12, 2020	11.01	11.07	11.00	11.05
5166	NYSE	IBN	Fri, Oct 9, 2020	11.08	11.16	10.97	11.04
5165	NYSE	IBN	Thu, Oct 8, 2020	10.74	10.90	10.70	10.81
5164	NYSE	IBN	Wed, Oct 7, 2020	10.52	10.66	10.50	10.63
5163	NYSE	IBN	Tue, Oct 6, 2020	10.53	10.59	10.38	10.39
5162	NYSE	IBN	Mon, Oct 5, 2020	10.28	10.47	10.28	10.45
5161	NYSE	IBN	Fri, Oct 2, 2020	10.08	10.33	10.05	10.24
5160	NYSE	IBN	Thu, Oct 1, 2020	10.11	10.28	10.11	10.25
5159	NYSE	IBN	Wed, Sep 30, 2020	9.76	9.89	9.70	9.83
5158	NYSE	IBN	Tue, Sep 29, 2020	9.84	9.88	9.77	9.85
5157	NYSE	IBN	Mon, Sep 28, 2020	9.90	9.94	9.81	9.82
5156	NYSE	IBN	Fri, Sep 25, 2020	9.48	9.61	9.39	9.60
5155	NYSE	IBN	Thu, Sep 24, 2020	9.20	9.40	9.16	9.30
5154	NYSE	IBN	Wed, Sep 23, 2020	9.68	9.68	9.48	9.49
5153	NYSE	IBN	Tue, Sep 22, 2020	9.76	9.77	9.58	9.73
5152	NYSE	IBN	Mon, Sep 21, 2020	9.60	9.71	9.45	9.71
5151	NYSE	IBN	Fri, Sep 18, 2020	10.07	10.09	9.96	10.04
5150	NYSE	IBN	Thu, Sep 17, 2020	10.06	10.13	10.01	10.10
5149	NYSE	IBN	Wed, Sep 16, 2020	10.23	10.35	10.19	10.21
5148	NYSE	IBN	Tue, Sep 15, 2020	10.15	10.23	10.11	10.17
5147	NYSE	IBN	Mon, Sep 14, 2020	10.04	10.04	9.90	9.96
5146	NYSE	IBN	Fri, Sep 11, 2020	10.15	10.20	10.00	10.10
5145	NYSE	IBN	Thu, Sep 10, 2020	10.28	10.32	10.04	10.05
5144	NYSE	IBN	Wed, Sep 9, 2020	10.16	10.27	10.12	10.18
5143	NYSE	IBN	Tue, Sep 8, 2020	10.19	10.35	10.13	10.22
5142	NYSE	IBN	Fri, Sep 4, 2020	10.44	10.45	10.04	10.32
5141	NYSE	IBN	Thu, Sep 3, 2020	10.65	10.69	10.31	10.41
5140	NYSE	IBN	Wed, Sep 2, 2020	10.84	10.88	10.69	10.85
5139	NYSE	IBN	Tue, Sep 1, 2020	10.85	10.92	10.77	10.88
5138	NYSE	IBN	Mon, Aug 31, 2020	10.78	10.79	10.67	10.74
5137	NYSE	IBN	Fri, Aug 28, 2020	11.17	11.28	11.14	11.24
5136	NYSE	IBN	Thu, Aug 27, 2020	10.65	10.79	10.60	10.68
5135	NYSE	IBN	Wed, Aug 26, 2020	10.69	10.69	10.43	10.53
5134	NYSE	IBN	Tue, Aug 25, 2020	10.53	10.69	10.43	10.68
5133	NYSE	IBN	Mon, Aug 24, 2020	10.42	10.52	10.37	10.38
5132	NYSE	IBN	Fri, Aug 21, 2020	10.09	10.18	10.00	10.17
5131	NYSE	IBN	Thu, Aug 20, 2020	9.90	10.08	9.87	10.05
5130	NYSE	IBN	Wed, Aug 19, 2020	10.15	10.19	10.03	10.05
5129	NYSE	IBN	Tue, Aug 18, 2020	10.08	10.24	10.02	10.22
5128	NYSE	IBN	Mon, Aug 17, 2020	9.79	9.94	9.68	9.92
5127	NYSE	IBN	Fri, Aug 14, 2020	9.84	9.91	9.75	9.76
5126	NYSE	IBN	Thu, Aug 13, 2020	10.04	10.14	10.01	10.08
5125	NYSE	IBN	Wed, Aug 12, 2020	10.02	10.12	9.99	10.11
5124	NYSE	IBN	Tue, Aug 11, 2020	9.96	10.19	9.89	10.14
5123	NYSE	IBN	Mon, Aug 10, 2020	9.78	10.14	9.75	9.96
5122	NYSE	IBN	Fri, Aug 7, 2020	9.59	9.65	9.53	9.62
5121	NYSE	IBN	Thu, Aug 6, 2020	9.58	9.69	9.50	9.62
5120	NYSE	IBN	Wed, Aug 5, 2020	9.53	9.55	9.45	9.49
5119	NYSE	IBN	Tue, Aug 4, 2020	9.45	9.52	9.34	9.38
5118	NYSE	IBN	Mon, Aug 3, 2020	9.32	9.33	9.22	9.30
5117	NYSE	IBN	Fri, Jul 31, 2020	9.39	9.39	9.25	9.39
5116	NYSE	IBN	Thu, Jul 30, 2020	9.31	9.37	9.20	9.35
5115	NYSE	IBN	Wed, Jul 29, 2020	9.55	9.57	9.48	9.56
5114	NYSE	IBN	Tue, Jul 28, 2020	9.60	9.63	9.49	9.56
5113	NYSE	IBN	Mon, Jul 27, 2020	9.69	9.90	9.64	9.85
5112	NYSE	IBN	Fri, Jul 24, 2020	10.20	10.31	10.13	10.28
5111	NYSE	IBN	Thu, Jul 23, 2020	10.65	10.65	10.31	10.35
5110	NYSE	IBN	Wed, Jul 22, 2020	10.33	10.45	10.27	10.40
5109	NYSE	IBN	Tue, Jul 21, 2020	10.34	10.68	10.34	10.60
5108	NYSE	IBN	Mon, Jul 20, 2020	9.66	10.07	9.64	10.02
5107	NYSE	IBN	Fri, Jul 17, 2020	9.51	9.53	9.39	9.40
5106	NYSE	IBN	Thu, Jul 16, 2020	9.29	9.29	9.21	9.26
5105	NYSE	IBN	Wed, Jul 15, 2020	9.44	9.48	9.36	9.39
5104	NYSE	IBN	Tue, Jul 14, 2020	9.23	9.35	9.17	9.32
5103	NYSE	IBN	Mon, Jul 13, 2020	9.47	9.58	9.38	9.43
5102	NYSE	IBN	Fri, Jul 10, 2020	9.59	9.74	9.50	9.72
5101	NYSE	IBN	Thu, Jul 9, 2020	9.88	9.90	9.63	9.74
5100	NYSE	IBN	Wed, Jul 8, 2020	9.81	9.97	9.76	9.89
5099	NYSE	IBN	Tue, Jul 7, 2020	9.96	10.09	9.87	9.91
5098	NYSE	IBN	Mon, Jul 6, 2020	9.74	9.79	9.63	9.79
5097	NYSE	IBN	Thu, Jul 2, 2020	9.76	9.76	9.57	9.63
5096	NYSE	IBN	Wed, Jul 1, 2020	9.52	9.71	9.50	9.60
5095	NYSE	IBN	Tue, Jun 30, 2020	9.26	9.34	9.17	9.29
5094	NYSE	IBN	Mon, Jun 29, 2020	9.04	9.17	8.99	9.12
5093	NYSE	IBN	Fri, Jun 26, 2020	9.20	9.25	8.98	9.05
5092	NYSE	IBN	Thu, Jun 25, 2020	9.16	9.38	9.16	9.38
5091	NYSE	IBN	Wed, Jun 24, 2020	9.32	9.32	9.02	9.16
5090	NYSE	IBN	Tue, Jun 23, 2020	9.93	10.03	9.81	9.86
5089	NYSE	IBN	Mon, Jun 22, 2020	9.53	9.69	9.53	9.63
5088	NYSE	IBN	Fri, Jun 19, 2020	9.62	9.68	9.43	9.47
5087	NYSE	IBN	Thu, Jun 18, 2020	9.13	9.34	9.12	9.24
5086	NYSE	IBN	Wed, Jun 17, 2020	9.03	9.03	8.91	8.98
5085	NYSE	IBN	Tue, Jun 16, 2020	9.09	9.20	8.91	8.96
5084	NYSE	IBN	Mon, Jun 15, 2020	8.71	8.96	8.57	8.91
5083	NYSE	IBN	Fri, Jun 12, 2020	9.02	9.07	8.76	9.00
5082	NYSE	IBN	Thu, Jun 11, 2020	8.90	8.92	8.58	8.67
5081	NYSE	IBN	Wed, Jun 10, 2020	9.41	9.52	9.32	9.37
5080	NYSE	IBN	Tue, Jun 9, 2020	9.40	9.44	9.14	9.23
5079	NYSE	IBN	Mon, Jun 8, 2020	9.77	9.78	9.55	9.69
5078	NYSE	IBN	Fri, Jun 5, 2020	9.64	9.88	9.61	9.77
5077	NYSE	IBN	Thu, Jun 4, 2020	9.37	9.40	9.26	9.31
5076	NYSE	IBN	Wed, Jun 3, 2020	9.70	9.90	9.60	9.78
5075	NYSE	IBN	Tue, Jun 2, 2020	9.19	9.59	9.19	9.55
5074	NYSE	IBN	Mon, Jun 1, 2020	8.86	9.02	8.85	8.92
5073	NYSE	IBN	Fri, May 29, 2020	8.57	8.73	8.54	8.70
5072	NYSE	IBN	Thu, May 28, 2020	8.67	8.67	8.47	8.48
5071	NYSE	IBN	Wed, May 27, 2020	8.50	8.55	8.33	8.51
5070	NYSE	IBN	Tue, May 26, 2020	7.90	8.00	7.84	7.90
5069	NYSE	IBN	Fri, May 22, 2020	7.79	7.79	7.66	7.76
5068	NYSE	IBN	Thu, May 21, 2020	8.10	8.15	7.95	7.98
5067	NYSE	IBN	Wed, May 20, 2020	8.06	8.30	8.06	8.17
5066	NYSE	IBN	Tue, May 19, 2020	8.12	8.12	7.85	7.88
5065	NYSE	IBN	Mon, May 18, 2020	8.24	8.36	8.11	8.19
5064	NYSE	IBN	Fri, May 15, 2020	8.43	8.51	8.29	8.46
5063	NYSE	IBN	Thu, May 14, 2020	8.56	8.77	8.25	8.71
5062	NYSE	IBN	Wed, May 13, 2020	8.98	9.07	8.73	8.76
5061	NYSE	IBN	Tue, May 12, 2020	8.49	9.24	8.41	9.01
5060	NYSE	IBN	Mon, May 11, 2020	8.60	8.60	8.28	8.35
5059	NYSE	IBN	Fri, May 8, 2020	8.92	9.04	8.82	9.02
5058	NYSE	IBN	Thu, May 7, 2020	8.87	8.95	8.81	8.85
5057	NYSE	IBN	Wed, May 6, 2020	9.03	9.03	8.78	8.78
5056	NYSE	IBN	Tue, May 5, 2020	8.79	9.01	8.75	8.84
5055	NYSE	IBN	Mon, May 4, 2020	9.00	9.08	8.84	8.96
5054	NYSE	IBN	Fri, May 1, 2020	9.33	9.51	9.30	9.36
5053	NYSE	IBN	Thu, Apr 30, 2020	9.95	10.05	9.61	9.76
5052	NYSE	IBN	Wed, Apr 29, 2020	9.69	10.19	9.69	10.14
5051	NYSE	IBN	Tue, Apr 28, 2020	9.56	9.61	9.21	9.26
5050	NYSE	IBN	Mon, Apr 27, 2020	8.99	9.25	8.94	9.23
5049	NYSE	IBN	Fri, Apr 24, 2020	8.90	8.93	8.62	8.72
5048	NYSE	IBN	Thu, Apr 23, 2020	9.26	9.36	9.01	9.04
5047	NYSE	IBN	Wed, Apr 22, 2020	8.71	9.06	8.69	9.00
5046	NYSE	IBN	Tue, Apr 21, 2020	8.54	8.67	8.34	8.47
5045	NYSE	IBN	Mon, Apr 20, 2020	9.27	9.38	9.11	9.21
5044	NYSE	IBN	Fri, Apr 17, 2020	9.61	9.73	9.41	9.53
5043	NYSE	IBN	Thu, Apr 16, 2020	8.83	8.94	8.73	8.77
5042	NYSE	IBN	Wed, Apr 15, 2020	8.54	8.67	8.43	8.56
5041	NYSE	IBN	Tue, Apr 14, 2020	9.04	9.21	8.93	9.04
5040	NYSE	IBN	Mon, Apr 13, 2020	8.87	8.92	8.63	8.90
5039	NYSE	IBN	Thu, Apr 9, 2020	8.90	9.30	8.89	9.04
5038	NYSE	IBN	Wed, Apr 8, 2020	8.19	8.69	8.19	8.64
5037	NYSE	IBN	Tue, Apr 7, 2020	8.39	8.64	8.20	8.30
5036	NYSE	IBN	Mon, Apr 6, 2020	7.76	8.16	7.62	8.03
5035	NYSE	IBN	Fri, Apr 3, 2020	7.29	7.42	7.15	7.23
5034	NYSE	IBN	Thu, Apr 2, 2020	7.76	7.91	7.60	7.87
5033	NYSE	IBN	Wed, Apr 1, 2020	8.00	8.02	7.65	7.72
5032	NYSE	IBN	Tue, Mar 31, 2020	8.33	8.61	8.31	8.50
5031	NYSE	IBN	Mon, Mar 30, 2020	8.20	8.45	8.10	8.41
5030	NYSE	IBN	Fri, Mar 27, 2020	8.47	8.74	8.28	8.62
5029	NYSE	IBN	Thu, Mar 26, 2020	8.33	8.88	8.33	8.88
5028	NYSE	IBN	Wed, Mar 25, 2020	7.67	8.18	7.67	7.98
5027	NYSE	IBN	Tue, Mar 24, 2020	7.30	7.57	6.91	7.14
5026	NYSE	IBN	Mon, Mar 23, 2020	7.38	7.46	6.86	6.90
5025	NYSE	IBN	Fri, Mar 20, 2020	8.43	8.54	7.84	8.02
5024	NYSE	IBN	Thu, Mar 19, 2020	8.69	8.77	8.01	8.01
5023	NYSE	IBN	Wed, Mar 18, 2020	9.00	9.39	8.70	9.14
5022	NYSE	IBN	Tue, Mar 17, 2020	9.77	10.35	9.58	9.97
5021	NYSE	IBN	Mon, Mar 16, 2020	10.05	10.48	9.71	10.28
5020	NYSE	IBN	Fri, Mar 13, 2020	12.02	12.02	11.13	11.38
5019	NYSE	IBN	Thu, Mar 12, 2020	11.00	11.06	10.00	10.45
5018	NYSE	IBN	Wed, Mar 11, 2020	12.33	12.50	11.94	11.99
5017	NYSE	IBN	Tue, Mar 10, 2020	12.29	12.52	12.06	12.48
5016	NYSE	IBN	Mon, Mar 9, 2020	11.90	12.13	11.74	11.97
5015	NYSE	IBN	Fri, Mar 6, 2020	12.93	12.94	12.66	12.91
5014	NYSE	IBN	Thu, Mar 5, 2020	13.47	13.48	12.96	13.05
5013	NYSE	IBN	Wed, Mar 4, 2020	13.84	13.85	13.47	13.58
5012	NYSE	IBN	Tue, Mar 3, 2020	14.09	14.33	13.83	13.92
5011	NYSE	IBN	Mon, Mar 2, 2020	13.81	14.11	13.80	14.11
5010	NYSE	IBN	Fri, Feb 28, 2020	13.58	13.91	13.52	13.87
5009	NYSE	IBN	Thu, Feb 27, 2020	14.19	14.28	14.01	14.08
5008	NYSE	IBN	Wed, Feb 26, 2020	14.53	14.69	14.38	14.44
5007	NYSE	IBN	Tue, Feb 25, 2020	14.66	14.68	14.40	14.42
5006	NYSE	IBN	Mon, Feb 24, 2020	14.46	14.63	14.37	14.40
5005	NYSE	IBN	Fri, Feb 21, 2020	15.16	15.18	15.04	15.05
5004	NYSE	IBN	Thu, Feb 20, 2020	15.16	15.22	15.07	15.16
5003	NYSE	IBN	Wed, Feb 19, 2020	15.26	15.26	15.13	15.16
5002	NYSE	IBN	Tue, Feb 18, 2020	15.01	15.12	15.01	15.07
5001	NYSE	IBN	Fri, Feb 14, 2020	15.17	15.22	15.06	15.09
5000	NYSE	IBN	Thu, Feb 13, 2020	15.14	15.22	15.09	15.09
4999	NYSE	IBN	Wed, Feb 12, 2020	15.41	15.42	15.30	15.35
4998	NYSE	IBN	Tue, Feb 11, 2020	15.09	15.37	15.08	15.22
4997	NYSE	IBN	Mon, Feb 10, 2020	14.90	15.02	14.90	15.02
4996	NYSE	IBN	Fri, Feb 7, 2020	14.92	15.02	14.84	14.94
4995	NYSE	IBN	Thu, Feb 6, 2020	15.12	15.15	15.03	15.04
4994	NYSE	IBN	Wed, Feb 5, 2020	15.01	15.09	14.97	15.05
4993	NYSE	IBN	Tue, Feb 4, 2020	14.80	14.90	14.75	14.83
4992	NYSE	IBN	Mon, Feb 3, 2020	14.36	14.54	14.35	14.43
4991	NYSE	IBN	Fri, Jan 31, 2020	14.58	14.67	14.51	14.58
4990	NYSE	IBN	Thu, Jan 30, 2020	14.69	14.78	14.60	14.73
4989	NYSE	IBN	Wed, Jan 29, 2020	14.74	14.78	14.64	14.73
4988	NYSE	IBN	Tue, Jan 28, 2020	14.73	14.87	14.65	14.86
4987	NYSE	IBN	Mon, Jan 27, 2020	14.81	14.91	14.73	14.79
4986	NYSE	IBN	Fri, Jan 24, 2020	14.83	14.89	14.60	14.66
4985	NYSE	IBN	Thu, Jan 23, 2020	14.67	14.71	14.58	14.64
4984	NYSE	IBN	Wed, Jan 22, 2020	14.63	14.63	14.53	14.55
4983	NYSE	IBN	Tue, Jan 21, 2020	14.83	14.84	14.70	14.71
4982	NYSE	IBN	Fri, Jan 17, 2020	14.90	14.93	14.82	14.86
4981	NYSE	IBN	Thu, Jan 16, 2020	14.94	15.00	14.91	14.97
4980	NYSE	IBN	Wed, Jan 15, 2020	15.02	15.06	14.94	14.98
4979	NYSE	IBN	Tue, Jan 14, 2020	15.07	15.11	14.99	15.04
4978	NYSE	IBN	Mon, Jan 13, 2020	15.11	15.12	15.04	15.08
4977	NYSE	IBN	Fri, Jan 10, 2020	15.12	15.13	15.04	15.04
4976	NYSE	IBN	Thu, Jan 9, 2020	15.19	15.24	15.12	15.14
4975	NYSE	IBN	Wed, Jan 8, 2020	14.61	14.76	14.53	14.71
4974	NYSE	IBN	Tue, Jan 7, 2020	14.55	14.62	14.52	14.58
4973	NYSE	IBN	Mon, Jan 6, 2020	14.61	14.72	14.56	14.72
4972	NYSE	IBN	Fri, Jan 3, 2020	15.02	15.06	14.88	14.92
4971	NYSE	IBN	Thu, Jan 2, 2020	15.14	15.24	15.13	15.23
4970	NYSE	IBN	Tue, Dec 31, 2019	15.07	15.12	15.04	15.09
4969	NYSE	IBN	Mon, Dec 30, 2019	15.24	15.24	15.10	15.13
4968	NYSE	IBN	Fri, Dec 27, 2019	15.30	15.35	15.27	15.28
4967	NYSE	IBN	Thu, Dec 26, 2019	15.08	15.13	14.99	15.10
4966	NYSE	IBN	Tue, Dec 24, 2019	15.05	15.14	15.05	15.12
4965	NYSE	IBN	Mon, Dec 23, 2019	15.16	15.18	15.07	15.07
4964	NYSE	IBN	Fri, Dec 20, 2019	15.19	15.26	15.13	15.25
4963	NYSE	IBN	Thu, Dec 19, 2019	15.07	15.13	15.03	15.08
4962	NYSE	IBN	Wed, Dec 18, 2019	15.20	15.25	15.04	15.08
4961	NYSE	IBN	Tue, Dec 17, 2019	15.19	15.24	15.15	15.22
4960	NYSE	IBN	Mon, Dec 16, 2019	15.14	15.25	15.13	15.19
4959	NYSE	IBN	Fri, Dec 13, 2019	15.08	15.20	15.04	15.18
4958	NYSE	IBN	Thu, Dec 12, 2019	15.07	15.11	14.96	15.09
4957	NYSE	IBN	Wed, Dec 11, 2019	14.93	15.01	14.87	14.98
4956	NYSE	IBN	Tue, Dec 10, 2019	14.84	14.95	14.82	14.92
4955	NYSE	IBN	Mon, Dec 9, 2019	14.74	14.80	14.71	14.76
4954	NYSE	IBN	Fri, Dec 6, 2019	14.70	14.74	14.66	14.70
4953	NYSE	IBN	Thu, Dec 5, 2019	14.61	14.78	14.60	14.77
4952	NYSE	IBN	Wed, Dec 4, 2019	14.56	14.78	14.54	14.77
4951	NYSE	IBN	Tue, Dec 3, 2019	14.10	14.11	13.96	13.99
4950	NYSE	IBN	Mon, Dec 2, 2019	14.07	14.13	14.00	14.07
4949	NYSE	IBN	Fri, Nov 29, 2019	14.13	14.20	14.06	14.09
4948	NYSE	IBN	Wed, Nov 27, 2019	14.01	14.18	14.00	14.17
4947	NYSE	IBN	Tue, Nov 26, 2019	14.04	14.07	13.83	13.97
4946	NYSE	IBN	Mon, Nov 25, 2019	13.77	13.80	13.74	13.80
4945	NYSE	IBN	Fri, Nov 22, 2019	13.71	13.76	13.67	13.68
4944	NYSE	IBN	Thu, Nov 21, 2019	13.80	13.87	13.75	13.83
4943	NYSE	IBN	Wed, Nov 20, 2019	13.63	13.79	13.60	13.69
4942	NYSE	IBN	Tue, Nov 19, 2019	13.65	13.65	13.50	13.62
4941	NYSE	IBN	Mon, Nov 18, 2019	13.73	13.77	13.62	13.63
4940	NYSE	IBN	Fri, Nov 15, 2019	13.73	13.77	13.67	13.74
4939	NYSE	IBN	Thu, Nov 14, 2019	13.72	13.74	13.57	13.59
4938	NYSE	IBN	Wed, Nov 13, 2019	13.43	13.48	13.37	13.45
4937	NYSE	IBN	Tue, Nov 12, 2019	13.63	13.66	13.60	13.61
4936	NYSE	IBN	Mon, Nov 11, 2019	13.75	13.78	13.64	13.67
4935	NYSE	IBN	Fri, Nov 8, 2019	13.56	13.70	13.54	13.58
4934	NYSE	IBN	Thu, Nov 7, 2019	13.42	13.44	13.28	13.28
4933	NYSE	IBN	Wed, Nov 6, 2019	13.37	13.43	13.31	13.40
4932	NYSE	IBN	Tue, Nov 5, 2019	13.19	13.20	13.01	13.11
4931	NYSE	IBN	Mon, Nov 4, 2019	13.20	13.34	13.20	13.23
4930	NYSE	IBN	Fri, Nov 1, 2019	12.99	13.10	12.97	13.09
4929	NYSE	IBN	Thu, Oct 31, 2019	12.98	13.06	12.96	13.03
4928	NYSE	IBN	Wed, Oct 30, 2019	13.15	13.17	13.03	13.17
4927	NYSE	IBN	Tue, Oct 29, 2019	13.30	13.38	13.26	13.31
4926	NYSE	IBN	Mon, Oct 28, 2019	13.05	13.19	13.01	13.13
4925	NYSE	IBN	Fri, Oct 25, 2019	13.05	13.17	12.98	13.03
4924	NYSE	IBN	Thu, Oct 24, 2019	12.71	12.79	12.67	12.77
4923	NYSE	IBN	Wed, Oct 23, 2019	12.69	12.77	12.68	12.72
4922	NYSE	IBN	Tue, Oct 22, 2019	12.51	12.65	12.48	12.56
4921	NYSE	IBN	Mon, Oct 21, 2019	12.19	12.25	12.11	12.21
4920	NYSE	IBN	Fri, Oct 18, 2019	12.20	12.29	12.17	12.17
4919	NYSE	IBN	Thu, Oct 17, 2019	12.26	12.33	12.13	12.13
4918	NYSE	IBN	Wed, Oct 16, 2019	12.07	12.14	12.05	12.14
4917	NYSE	IBN	Tue, Oct 15, 2019	11.91	12.07	11.91	12.05
4916	NYSE	IBN	Mon, Oct 14, 2019	11.82	11.93	11.80	11.86
4915	NYSE	IBN	Fri, Oct 11, 2019	11.98	11.99	11.82	11.86
4914	NYSE	IBN	Thu, Oct 10, 2019	11.88	11.92	11.80	11.90
4913	NYSE	IBN	Wed, Oct 9, 2019	12.10	12.25	11.97	11.99
4912	NYSE	IBN	Tue, Oct 8, 2019	11.68	11.72	11.64	11.67
4911	NYSE	IBN	Mon, Oct 7, 2019	11.62	11.79	11.62	11.75
4910	NYSE	IBN	Fri, Oct 4, 2019	11.62	11.65	11.50	11.65
4909	NYSE	IBN	Thu, Oct 3, 2019	12.00	12.03	11.84	11.91
4908	NYSE	IBN	Wed, Oct 2, 2019	11.78	11.85	11.76	11.82
4907	NYSE	IBN	Tue, Oct 1, 2019	11.97	11.98	11.84	11.91
4906	NYSE	IBN	Mon, Sep 30, 2019	12.24	12.26	12.17	12.18
4905	NYSE	IBN	Fri, Sep 27, 2019	12.67	12.71	12.39	12.47
4904	NYSE	IBN	Thu, Sep 26, 2019	12.62	12.77	12.61	12.62
4903	NYSE	IBN	Wed, Sep 25, 2019	12.26	12.36	12.21	12.34
4902	NYSE	IBN	Tue, Sep 24, 2019	12.42	12.47	12.32	12.38
4901	NYSE	IBN	Mon, Sep 23, 2019	12.37	12.59	12.34	12.55
4900	NYSE	IBN	Fri, Sep 20, 2019	11.83	12.03	11.67	11.83
4899	NYSE	IBN	Thu, Sep 19, 2019	10.73	10.86	10.70	10.77
4898	NYSE	IBN	Wed, Sep 18, 2019	11.12	11.15	10.95	10.97
4897	NYSE	IBN	Tue, Sep 17, 2019	10.98	11.24	10.94	11.18
4896	NYSE	IBN	Mon, Sep 16, 2019	11.37	11.42	11.12	11.14
4895	NYSE	IBN	Fri, Sep 13, 2019	11.53	11.57	11.46	11.47
4894	NYSE	IBN	Thu, Sep 12, 2019	11.22	11.37	11.20	11.32
4893	NYSE	IBN	Wed, Sep 11, 2019	10.90	11.14	10.85	11.11
4892	NYSE	IBN	Tue, Sep 10, 2019	10.95	10.96	10.78	10.83
4891	NYSE	IBN	Mon, Sep 9, 2019	10.92	10.97	10.90	10.95
4890	NYSE	IBN	Fri, Sep 6, 2019	10.78	10.93	10.78	10.86
4889	NYSE	IBN	Thu, Sep 5, 2019	10.76	10.78	10.63	10.66
4888	NYSE	IBN	Wed, Sep 4, 2019	10.94	10.96	10.82	10.84
4887	NYSE	IBN	Tue, Sep 3, 2019	10.75	10.80	10.69	10.75
4886	NYSE	IBN	Fri, Aug 30, 2019	11.31	11.33	11.21	11.23
4885	NYSE	IBN	Thu, Aug 29, 2019	11.20	11.24	11.11	11.22
4884	NYSE	IBN	Wed, Aug 28, 2019	11.38	11.40	11.28	11.29
4883	NYSE	IBN	Tue, Aug 27, 2019	11.50	11.54	11.46	11.52
4882	NYSE	IBN	Mon, Aug 26, 2019	11.36	11.40	11.15	11.29
4881	NYSE	IBN	Fri, Aug 23, 2019	11.02	11.23	10.96	11.17
4880	NYSE	IBN	Thu, Aug 22, 2019	11.06	11.08	10.68	10.68
4879	NYSE	IBN	Wed, Aug 21, 2019	11.50	11.50	11.40	11.46
4878	NYSE	IBN	Tue, Aug 20, 2019	11.56	11.57	11.45	11.54
4877	NYSE	IBN	Mon, Aug 19, 2019	11.76	11.79	11.61	11.62
4876	NYSE	IBN	Fri, Aug 16, 2019	11.64	11.75	11.62	11.69
4875	NYSE	IBN	Thu, Aug 15, 2019	11.45	11.50	11.40	11.50
4874	NYSE	IBN	Wed, Aug 14, 2019	11.53	11.54	11.38	11.40
4873	NYSE	IBN	Tue, Aug 13, 2019	11.50	11.62	11.41	11.56
4872	NYSE	IBN	Mon, Aug 12, 2019	11.65	11.70	11.63	11.63
4871	NYSE	IBN	Fri, Aug 9, 2019	11.81	11.82	11.72	11.73
4870	NYSE	IBN	Thu, Aug 8, 2019	11.70	11.86	11.65	11.82
4869	NYSE	IBN	Wed, Aug 7, 2019	11.39	11.52	11.33	11.49
4868	NYSE	IBN	Tue, Aug 6, 2019	11.50	11.61	11.43	11.60
4867	NYSE	IBN	Mon, Aug 5, 2019	11.35	11.37	11.17	11.21
4866	NYSE	IBN	Fri, Aug 2, 2019	11.71	11.81	11.69	11.69
4865	NYSE	IBN	Thu, Aug 1, 2019	12.08	12.20	11.89	11.92
4864	NYSE	IBN	Wed, Jul 31, 2019	12.26	12.32	12.16	12.21
4863	NYSE	IBN	Tue, Jul 30, 2019	12.30	12.37	12.16	12.18
4862	NYSE	IBN	Mon, Jul 29, 2019	12.33	12.64	12.29	12.58
4861	NYSE	IBN	Fri, Jul 26, 2019	12.02	12.03	11.85	11.86
4860	NYSE	IBN	Thu, Jul 25, 2019	11.80	11.85	11.77	11.79
4859	NYSE	IBN	Wed, Jul 24, 2019	11.73	11.81	11.72	11.72
4858	NYSE	IBN	Tue, Jul 23, 2019	11.85	11.87	11.71	11.76
4857	NYSE	IBN	Mon, Jul 22, 2019	11.87	11.88	11.79	11.79
4856	NYSE	IBN	Fri, Jul 19, 2019	11.89	11.89	11.80	11.82
4855	NYSE	IBN	Thu, Jul 18, 2019	12.09	12.11	12.03	12.10
4854	NYSE	IBN	Wed, Jul 17, 2019	12.26	12.27	12.21	12.26
4853	NYSE	IBN	Tue, Jul 16, 2019	12.26	12.30	12.22	12.29
4852	NYSE	IBN	Mon, Jul 15, 2019	12.23	12.27	12.21	12.24
4851	NYSE	IBN	Fri, Jul 12, 2019	12.37	12.40	12.28	12.32
4850	NYSE	IBN	Thu, Jul 11, 2019	12.38	12.41	12.34	12.39
4849	NYSE	IBN	Wed, Jul 10, 2019	12.48	12.52	12.44	12.48
4848	NYSE	IBN	Tue, Jul 9, 2019	12.37	12.43	12.34	12.42
4847	NYSE	IBN	Mon, Jul 8, 2019	12.32	12.40	12.26	12.38
4846	NYSE	IBN	Fri, Jul 5, 2019	12.63	12.64	12.54	12.56
4845	NYSE	IBN	Wed, Jul 3, 2019	12.58	12.61	12.52	12.59
4844	NYSE	IBN	Tue, Jul 2, 2019	12.59	12.63	12.56	12.57
4843	NYSE	IBN	Mon, Jul 1, 2019	12.64	12.65	12.58	12.63
4842	NYSE	IBN	Fri, Jun 28, 2019	12.61	12.65	12.50	12.59
4841	NYSE	IBN	Thu, Jun 27, 2019	12.57	12.63	12.55	12.60
4840	NYSE	IBN	Wed, Jun 26, 2019	12.50	12.53	12.45	12.51
4839	NYSE	IBN	Tue, Jun 25, 2019	12.35	12.46	12.34	12.41
4838	NYSE	IBN	Mon, Jun 24, 2019	12.29	12.30	12.20	12.29
4837	NYSE	IBN	Fri, Jun 21, 2019	12.24	12.29	12.20	12.24
4836	NYSE	IBN	Thu, Jun 20, 2019	12.30	12.42	12.28	12.37
4835	NYSE	IBN	Wed, Jun 19, 2019	11.96	11.99	11.87	11.93
4834	NYSE	IBN	Tue, Jun 18, 2019	11.97	12.09	11.95	11.96
4833	NYSE	IBN	Mon, Jun 17, 2019	11.80	11.82	11.72	11.78
4832	NYSE	IBN	Fri, Jun 14, 2019	11.89	11.94	11.86	11.91
4831	NYSE	IBN	Thu, Jun 13, 2019	11.97	12.04	11.92	11.94
4830	NYSE	IBN	Wed, Jun 12, 2019	11.99	12.03	11.91	11.92
4829	NYSE	IBN	Tue, Jun 11, 2019	12.01	12.09	12.01	12.04
4828	NYSE	IBN	Mon, Jun 10, 2019	11.91	11.96	11.82	11.91
4827	NYSE	IBN	Fri, Jun 7, 2019	11.94	11.98	11.90	11.95
4826	NYSE	IBN	Thu, Jun 6, 2019	11.75	11.89	11.73	11.88
4825	NYSE	IBN	Wed, Jun 5, 2019	11.91	11.93	11.77	11.83
4824	NYSE	IBN	Tue, Jun 4, 2019	11.97	11.99	11.74	11.91
4823	NYSE	IBN	Mon, Jun 3, 2019	12.09	12.10	11.88	11.95
4822	NYSE	IBN	Fri, May 31, 2019	11.90	12.04	11.88	12.00
4821	NYSE	IBN	Thu, May 30, 2019	12.00	12.08	11.92	12.05
4820	NYSE	IBN	Wed, May 29, 2019	11.97	12.01	11.72	11.81
4819	NYSE	IBN	Tue, May 28, 2019	12.46	12.47	12.15	12.15
4818	NYSE	IBN	Fri, May 24, 2019	12.18	12.47	12.17	12.42
4817	NYSE	IBN	Thu, May 23, 2019	11.64	11.70	11.58	11.64
4816	NYSE	IBN	Wed, May 22, 2019	11.49	11.59	11.48	11.48
4815	NYSE	IBN	Tue, May 21, 2019	11.39	11.54	11.34	11.54
4814	NYSE	IBN	Mon, May 20, 2019	11.52	11.68	11.48	11.64
4813	NYSE	IBN	Fri, May 17, 2019	10.98	11.05	10.95	10.97
4812	NYSE	IBN	Thu, May 16, 2019	10.81	10.90	10.80	10.84
4811	NYSE	IBN	Wed, May 15, 2019	10.66	10.73	10.60	10.68
4810	NYSE	IBN	Tue, May 14, 2019	10.75	10.82	10.73	10.73
4809	NYSE	IBN	Mon, May 13, 2019	10.58	10.62	10.51	10.62
4808	NYSE	IBN	Fri, May 10, 2019	10.88	10.97	10.86	10.90
4807	NYSE	IBN	Thu, May 9, 2019	10.72	10.91	10.68	10.89
4806	NYSE	IBN	Wed, May 8, 2019	10.90	10.90	10.74	10.78
4805	NYSE	IBN	Tue, May 7, 2019	11.04	11.05	10.89	10.91
4804	NYSE	IBN	Mon, May 6, 2019	11.27	11.45	11.17	11.32
4803	NYSE	IBN	Fri, May 3, 2019	11.52	11.58	11.44	11.44
4802	NYSE	IBN	Thu, May 2, 2019	11.28	11.33	11.24	11.29
4801	NYSE	IBN	Wed, May 1, 2019	11.51	11.52	11.39	11.40
4800	NYSE	IBN	Tue, Apr 30, 2019	11.53	11.58	11.43	11.45
4799	NYSE	IBN	Mon, Apr 29, 2019	11.60	11.62	11.49	11.53
4798	NYSE	IBN	Fri, Apr 26, 2019	11.52	11.65	11.50	11.58
4797	NYSE	IBN	Thu, Apr 25, 2019	11.24	11.28	11.17	11.27
4796	NYSE	IBN	Wed, Apr 24, 2019	11.37	11.43	11.30	11.30
4795	NYSE	IBN	Tue, Apr 23, 2019	11.28	11.35	11.25	11.35
4794	NYSE	IBN	Mon, Apr 22, 2019	11.27	11.30	11.22	11.26
4793	NYSE	IBN	Thu, Apr 18, 2019	11.54	11.55	11.40	11.53
4792	NYSE	IBN	Wed, Apr 17, 2019	11.66	11.72	11.54	11.63
4791	NYSE	IBN	Tue, Apr 16, 2019	11.53	11.68	11.53	11.65
4790	NYSE	IBN	Mon, Apr 15, 2019	11.25	11.29	11.16	11.27
4789	NYSE	IBN	Fri, Apr 12, 2019	11.23	11.27	11.21	11.25
4788	NYSE	IBN	Thu, Apr 11, 2019	11.25	11.25	11.16	11.19
4787	NYSE	IBN	Wed, Apr 10, 2019	11.21	11.33	11.21	11.25
4786	NYSE	IBN	Tue, Apr 9, 2019	11.29	11.30	11.18	11.24
4785	NYSE	IBN	Mon, Apr 8, 2019	11.10	11.16	11.06	11.07
4784	NYSE	IBN	Fri, Apr 5, 2019	11.19	11.26	11.14	11.25
4783	NYSE	IBN	Thu, Apr 4, 2019	11.25	11.28	11.15	11.15
4782	NYSE	IBN	Wed, Apr 3, 2019	11.47	11.47	11.29	11.38
4781	NYSE	IBN	Tue, Apr 2, 2019	11.42	11.59	11.40	11.54
4780	NYSE	IBN	Mon, Apr 1, 2019	11.44	11.50	11.39	11.46
4779	NYSE	IBN	Fri, Mar 29, 2019	11.41	11.49	11.38	11.46
4778	NYSE	IBN	Thu, Mar 28, 2019	11.39	11.46	11.33	11.41
4777	NYSE	IBN	Wed, Mar 27, 2019	11.30	11.34	11.23	11.25
4776	NYSE	IBN	Tue, Mar 26, 2019	11.30	11.32	11.18	11.24
4775	NYSE	IBN	Mon, Mar 25, 2019	11.05	11.09	10.91	10.98
4774	NYSE	IBN	Fri, Mar 22, 2019	11.28	11.28	11.06	11.08
4773	NYSE	IBN	Thu, Mar 21, 2019	11.36	11.40	11.32	11.37
4772	NYSE	IBN	Wed, Mar 20, 2019	11.38	11.49	11.33	11.41
4771	NYSE	IBN	Tue, Mar 19, 2019	11.47	11.49	11.42	11.46
4770	NYSE	IBN	Mon, Mar 18, 2019	11.42	11.47	11.39	11.46
4769	NYSE	IBN	Fri, Mar 15, 2019	11.32	11.40	11.30	11.31
4768	NYSE	IBN	Thu, Mar 14, 2019	11.13	11.15	11.04	11.10
4767	NYSE	IBN	Wed, Mar 13, 2019	11.18	11.22	11.12	11.15
4766	NYSE	IBN	Tue, Mar 12, 2019	11.02	11.11	11.00	11.10
4765	NYSE	IBN	Mon, Mar 11, 2019	10.68	10.82	10.65	10.81
4764	NYSE	IBN	Fri, Mar 8, 2019	10.50	10.59	10.43	10.49
4763	NYSE	IBN	Thu, Mar 7, 2019	10.51	10.53	10.39	10.42
4762	NYSE	IBN	Wed, Mar 6, 2019	10.50	10.60	10.46	10.50
4761	NYSE	IBN	Tue, Mar 5, 2019	10.16	10.35	10.15	10.35
4760	NYSE	IBN	Mon, Mar 4, 2019	9.93	9.93	9.83	9.91
4759	NYSE	IBN	Fri, Mar 1, 2019	9.93	9.99	9.85	9.93
4758	NYSE	IBN	Thu, Feb 28, 2019	9.76	9.93	9.75	9.86
4757	NYSE	IBN	Wed, Feb 27, 2019	9.70	9.70	9.60	9.68
4756	NYSE	IBN	Tue, Feb 26, 2019	9.79	9.83	9.72	9.80
4755	NYSE	IBN	Mon, Feb 25, 2019	10.01	10.06	9.96	9.97
4754	NYSE	IBN	Fri, Feb 22, 2019	9.88	9.94	9.85	9.91
4753	NYSE	IBN	Thu, Feb 21, 2019	9.74	9.84	9.72	9.82
4752	NYSE	IBN	Wed, Feb 20, 2019	9.62	9.74	9.62	9.67
4751	NYSE	IBN	Tue, Feb 19, 2019	9.55	9.61	9.50	9.61
4750	NYSE	IBN	Fri, Feb 15, 2019	9.58	9.60	9.47	9.53
4749	NYSE	IBN	Thu, Feb 14, 2019	9.56	9.69	9.53	9.64
4748	NYSE	IBN	Wed, Feb 13, 2019	9.60	9.62	9.45	9.50
4747	NYSE	IBN	Tue, Feb 12, 2019	9.72	9.73	9.63	9.67
4746	NYSE	IBN	Mon, Feb 11, 2019	9.83	9.83	9.66	9.68
4745	NYSE	IBN	Fri, Feb 8, 2019	9.84	9.85	9.75	9.79
4744	NYSE	IBN	Thu, Feb 7, 2019	9.98	9.98	9.87	9.94
4743	NYSE	IBN	Wed, Feb 6, 2019	9.92	10.04	9.92	10.00
4742	NYSE	IBN	Tue, Feb 5, 2019	9.86	9.87	9.81	9.83
4741	NYSE	IBN	Mon, Feb 4, 2019	9.85	9.92	9.80	9.90
4740	NYSE	IBN	Fri, Feb 1, 2019	9.90	9.95	9.82	9.88
4739	NYSE	IBN	Thu, Jan 31, 2019	10.28	10.28	10.12	10.21
4738	NYSE	IBN	Wed, Jan 30, 2019	10.42	10.61	10.31	10.59
4737	NYSE	IBN	Tue, Jan 29, 2019	9.74	9.78	9.67	9.70
4736	NYSE	IBN	Mon, Jan 28, 2019	9.65	9.68	9.55	9.55
4735	NYSE	IBN	Fri, Jan 25, 2019	10.10	10.11	9.93	9.95
4734	NYSE	IBN	Thu, Jan 24, 2019	10.28	10.31	10.23	10.29
4733	NYSE	IBN	Wed, Jan 23, 2019	10.31	10.32	10.23	10.31
4732	NYSE	IBN	Tue, Jan 22, 2019	10.28	10.34	10.25	10.33
4731	NYSE	IBN	Fri, Jan 18, 2019	10.47	10.52	10.39	10.46
4730	NYSE	IBN	Thu, Jan 17, 2019	10.47	10.54	10.45	10.54
4729	NYSE	IBN	Wed, Jan 16, 2019	10.49	10.58	10.48	10.57
4728	NYSE	IBN	Tue, Jan 15, 2019	10.39	10.49	10.38	10.46
4727	NYSE	IBN	Mon, Jan 14, 2019	10.49	10.51	10.43	10.43
4726	NYSE	IBN	Fri, Jan 11, 2019	10.73	10.73	10.64	10.67
4725	NYSE	IBN	Thu, Jan 10, 2019	10.72	10.79	10.63	10.77
4724	NYSE	IBN	Wed, Jan 9, 2019	10.77	10.83	10.69	10.78
4723	NYSE	IBN	Tue, Jan 8, 2019	10.72	10.79	10.70	10.76
4722	NYSE	IBN	Mon, Jan 7, 2019	10.50	10.54	10.42	10.45
4721	NYSE	IBN	Fri, Jan 4, 2019	10.39	10.51	10.37	10.50
4720	NYSE	IBN	Thu, Jan 3, 2019	10.36	10.37	10.15	10.15
4719	NYSE	IBN	Wed, Jan 2, 2019	10.31	10.46	10.30	10.46
4718	NYSE	IBN	Mon, Dec 31, 2018	10.34	10.36	10.22	10.29
4717	NYSE	IBN	Fri, Dec 28, 2018	10.25	10.39	10.25	10.34
4716	NYSE	IBN	Thu, Dec 27, 2018	10.12	10.17	10.06	10.17
4715	NYSE	IBN	Wed, Dec 26, 2018	10.03	10.26	10.03	10.25
4714	NYSE	IBN	Mon, Dec 24, 2018	9.94	10.05	9.91	9.98
4713	NYSE	IBN	Fri, Dec 21, 2018	10.06	10.11	9.91	9.93
4712	NYSE	IBN	Thu, Dec 20, 2018	10.23	10.31	10.12	10.21
4711	NYSE	IBN	Wed, Dec 19, 2018	10.26	10.39	10.08	10.22
4710	NYSE	IBN	Tue, Dec 18, 2018	10.21	10.33	10.18	10.25
4709	NYSE	IBN	Mon, Dec 17, 2018	9.91	10.03	9.82	9.85
4708	NYSE	IBN	Fri, Dec 14, 2018	9.75	9.88	9.73	9.81
4707	NYSE	IBN	Thu, Dec 13, 2018	9.65	9.86	9.65	9.78
4706	NYSE	IBN	Wed, Dec 12, 2018	9.63	9.72	9.59	9.65
4705	NYSE	IBN	Tue, Dec 11, 2018	9.48	9.52	9.22	9.28
4704	NYSE	IBN	Mon, Dec 10, 2018	9.47	9.50	9.20	9.26
4703	NYSE	IBN	Fri, Dec 7, 2018	9.90	9.97	9.80	9.82
4702	NYSE	IBN	Thu, Dec 6, 2018	9.80	9.96	9.72	9.94
4701	NYSE	IBN	Tue, Dec 4, 2018	10.15	10.18	9.99	10.00
4700	NYSE	IBN	Mon, Dec 3, 2018	10.10	10.16	10.06	10.13
4699	NYSE	IBN	Fri, Nov 30, 2018	10.18	10.20	10.13	10.17
4698	NYSE	IBN	Thu, Nov 29, 2018	10.23	10.39	10.23	10.34
4697	NYSE	IBN	Wed, Nov 28, 2018	9.98	10.21	9.95	10.21
4696	NYSE	IBN	Tue, Nov 27, 2018	9.85	9.99	9.85	9.94
4695	NYSE	IBN	Mon, Nov 26, 2018	9.95	9.96	9.86	9.89
4694	NYSE	IBN	Fri, Nov 23, 2018	9.91	9.92	9.79	9.83
4693	NYSE	IBN	Wed, Nov 21, 2018	9.93	10.07	9.90	10.01
4692	NYSE	IBN	Tue, Nov 20, 2018	9.93	9.97	9.81	9.83
4691	NYSE	IBN	Mon, Nov 19, 2018	10.08	10.14	10.03	10.06
4690	NYSE	IBN	Fri, Nov 16, 2018	10.07	10.18	10.04	10.16
4689	NYSE	IBN	Thu, Nov 15, 2018	10.09	10.22	10.07	10.22
4688	NYSE	IBN	Wed, Nov 14, 2018	9.98	10.12	9.97	10.09
4687	NYSE	IBN	Tue, Nov 13, 2018	9.73	9.85	9.71	9.80
4686	NYSE	IBN	Mon, Nov 12, 2018	9.59	9.59	9.38	9.39
4685	NYSE	IBN	Fri, Nov 9, 2018	9.68	9.74	9.62	9.65
4684	NYSE	IBN	Thu, Nov 8, 2018	9.72	9.72	9.61	9.64
4683	NYSE	IBN	Wed, Nov 7, 2018	9.69	9.75	9.67	9.74
4682	NYSE	IBN	Tue, Nov 6, 2018	9.56	9.69	9.53	9.61
4681	NYSE	IBN	Mon, Nov 5, 2018	9.56	9.60	9.45	9.52
4680	NYSE	IBN	Fri, Nov 2, 2018	9.74	9.74	9.55	9.59
4679	NYSE	IBN	Thu, Nov 1, 2018	9.56	9.76	9.52	9.74
4678	NYSE	IBN	Wed, Oct 31, 2018	9.52	9.52	9.41	9.49
4677	NYSE	IBN	Tue, Oct 30, 2018	9.32	9.39	9.26	9.30
4676	NYSE	IBN	Mon, Oct 29, 2018	9.55	9.55	9.26	9.31
4675	NYSE	IBN	Fri, Oct 26, 2018	8.80	9.23	8.79	9.18
4674	NYSE	IBN	Thu, Oct 25, 2018	8.63	8.77	8.59	8.76
4673	NYSE	IBN	Wed, Oct 24, 2018	8.79	8.80	8.55	8.55
4672	NYSE	IBN	Tue, Oct 23, 2018	8.67	8.86	8.60	8.82
4671	NYSE	IBN	Mon, Oct 22, 2018	8.78	8.82	8.67	8.72
4670	NYSE	IBN	Fri, Oct 19, 2018	8.53	8.67	8.49	8.52
4669	NYSE	IBN	Thu, Oct 18, 2018	8.50	8.50	8.26	8.34
4668	NYSE	IBN	Wed, Oct 17, 2018	8.54	8.57	8.45	8.56
4667	NYSE	IBN	Tue, Oct 16, 2018	8.71	8.79	8.68	8.76
4666	NYSE	IBN	Mon, Oct 15, 2018	8.44	8.56	8.43	8.51
4665	NYSE	IBN	Fri, Oct 12, 2018	8.62	8.62	8.36	8.43
4664	NYSE	IBN	Thu, Oct 11, 2018	8.35	8.45	8.16	8.29
4663	NYSE	IBN	Wed, Oct 10, 2018	8.53	8.57	8.39	8.39
4662	NYSE	IBN	Tue, Oct 9, 2018	8.18	8.25	8.11	8.20
4661	NYSE	IBN	Mon, Oct 8, 2018	8.35	8.36	8.27	8.32
4660	NYSE	IBN	Fri, Oct 5, 2018	8.20	8.22	8.07	8.19
4659	NYSE	IBN	Thu, Oct 4, 2018	8.52	8.60	8.35	8.35
4658	NYSE	IBN	Wed, Oct 3, 2018	8.37	8.40	8.21	8.26
4657	NYSE	IBN	Tue, Oct 2, 2018	8.51	8.53	8.42	8.47
4656	NYSE	IBN	Mon, Oct 1, 2018	8.67	8.72	8.53	8.58
4655	NYSE	IBN	Fri, Sep 28, 2018	8.53	8.54	8.43	8.49
4654	NYSE	IBN	Thu, Sep 27, 2018	8.57	8.69	8.56	8.60
4653	NYSE	IBN	Wed, Sep 26, 2018	8.65	8.83	8.64	8.76
4652	NYSE	IBN	Tue, Sep 25, 2018	8.60	8.74	8.57	8.70
4651	NYSE	IBN	Mon, Sep 24, 2018	8.53	8.56	8.42	8.53
4650	NYSE	IBN	Fri, Sep 21, 2018	8.86	8.90	8.71	8.76
4649	NYSE	IBN	Thu, Sep 20, 2018	9.06	9.17	9.01	9.11
4648	NYSE	IBN	Wed, Sep 19, 2018	8.88	9.01	8.87	9.01
4647	NYSE	IBN	Tue, Sep 18, 2018	8.83	8.85	8.72	8.78
4646	NYSE	IBN	Mon, Sep 17, 2018	9.06	9.08	8.98	9.00
4645	NYSE	IBN	Fri, Sep 14, 2018	9.17	9.27	9.16	9.26
4644	NYSE	IBN	Thu, Sep 13, 2018	9.06	9.17	9.06	9.16
4643	NYSE	IBN	Wed, Sep 12, 2018	8.99	9.06	8.91	9.02
4642	NYSE	IBN	Tue, Sep 11, 2018	8.94	9.00	8.86	9.00
4641	NYSE	IBN	Mon, Sep 10, 2018	9.18	9.20	9.11	9.12
4640	NYSE	IBN	Fri, Sep 7, 2018	9.25	9.29	9.22	9.24
4639	NYSE	IBN	Thu, Sep 6, 2018	9.13	9.15	9.08	9.13
4638	NYSE	IBN	Wed, Sep 5, 2018	9.14	9.25	9.12	9.20
4637	NYSE	IBN	Tue, Sep 4, 2018	9.23	9.23	9.09	9.14
4636	NYSE	IBN	Fri, Aug 31, 2018	9.62	9.67	9.59	9.63
4635	NYSE	IBN	Thu, Aug 30, 2018	9.67	9.69	9.61	9.63
4634	NYSE	IBN	Wed, Aug 29, 2018	9.58	9.69	9.58	9.66
4633	NYSE	IBN	Tue, Aug 28, 2018	9.69	9.73	9.56	9.58
4632	NYSE	IBN	Mon, Aug 27, 2018	9.65	9.77	9.64	9.74
4631	NYSE	IBN	Fri, Aug 24, 2018	9.41	9.51	9.41	9.45
4630	NYSE	IBN	Thu, Aug 23, 2018	9.58	9.59	9.47	9.48
4629	NYSE	IBN	Wed, Aug 22, 2018	9.65	9.69	9.58	9.63
4628	NYSE	IBN	Tue, Aug 21, 2018	9.70	9.78	9.61	9.62
4627	NYSE	IBN	Mon, Aug 20, 2018	9.72	9.73	9.60	9.72
4626	NYSE	IBN	Fri, Aug 17, 2018	9.65	9.77	9.64	9.75
4625	NYSE	IBN	Thu, Aug 16, 2018	9.50	9.56	9.47	9.54
4624	NYSE	IBN	Wed, Aug 15, 2018	9.35	9.45	9.24	9.41
4623	NYSE	IBN	Tue, Aug 14, 2018	9.54	9.54	9.40	9.46
4622	NYSE	IBN	Mon, Aug 13, 2018	9.40	9.46	9.34	9.35
4621	NYSE	IBN	Fri, Aug 10, 2018	9.54	9.61	9.49	9.51
4620	NYSE	IBN	Thu, Aug 9, 2018	9.74	9.89	9.70	9.77
4619	NYSE	IBN	Wed, Aug 8, 2018	9.20	9.32	9.20	9.29
4618	NYSE	IBN	Tue, Aug 7, 2018	9.11	9.12	9.05	9.10
4617	NYSE	IBN	Mon, Aug 6, 2018	9.16	9.18	9.06	9.09
4616	NYSE	IBN	Fri, Aug 3, 2018	8.91	8.99	8.91	8.94
4615	NYSE	IBN	Thu, Aug 2, 2018	8.68	8.84	8.68	8.77
4614	NYSE	IBN	Wed, Aug 1, 2018	8.71	8.80	8.68	8.77
4613	NYSE	IBN	Tue, Jul 31, 2018	8.85	8.90	8.80	8.83
4612	NYSE	IBN	Mon, Jul 30, 2018	8.94	9.04	8.78	8.81
4611	NYSE	IBN	Fri, Jul 27, 2018	8.51	8.76	8.47	8.72
4610	NYSE	IBN	Thu, Jul 26, 2018	8.33	8.42	8.31	8.35
4609	NYSE	IBN	Wed, Jul 25, 2018	8.07	8.08	8.00	8.06
4608	NYSE	IBN	Tue, Jul 24, 2018	8.05	8.11	8.01	8.09
4607	NYSE	IBN	Mon, Jul 23, 2018	8.05	8.12	8.00	8.01
4606	NYSE	IBN	Fri, Jul 20, 2018	7.83	7.90	7.83	7.89
4605	NYSE	IBN	Thu, Jul 19, 2018	7.66	7.77	7.64	7.73
4604	NYSE	IBN	Wed, Jul 18, 2018	7.76	7.84	7.74	7.81
4603	NYSE	IBN	Tue, Jul 17, 2018	7.82	7.94	7.82	7.87
4602	NYSE	IBN	Mon, Jul 16, 2018	7.66	7.72	7.61	7.72
4601	NYSE	IBN	Fri, Jul 13, 2018	7.96	7.97	7.86	7.90
4600	NYSE	IBN	Thu, Jul 12, 2018	8.00	8.12	7.99	8.08
4599	NYSE	IBN	Wed, Jul 11, 2018	7.95	8.02	7.91	7.93
4598	NYSE	IBN	Tue, Jul 10, 2018	8.04	8.07	8.00	8.04
4597	NYSE	IBN	Mon, Jul 9, 2018	7.97	8.09	7.97	8.05
4596	NYSE	IBN	Fri, Jul 6, 2018	7.89	8.08	7.89	8.01
4595	NYSE	IBN	Thu, Jul 5, 2018	7.98	8.02	7.94	7.97
4594	NYSE	IBN	Tue, Jul 3, 2018	7.99	8.07	7.97	8.01
4593	NYSE	IBN	Mon, Jul 2, 2018	8.04	8.13	8.02	8.06
4592	NYSE	IBN	Fri, Jun 29, 2018	7.99	8.08	7.95	8.03
4591	NYSE	IBN	Thu, Jun 28, 2018	7.81	7.92	7.75	7.88
4590	NYSE	IBN	Wed, Jun 27, 2018	8.20	8.22	8.07	8.08
4589	NYSE	IBN	Tue, Jun 26, 2018	8.42	8.45	8.37	8.44
4588	NYSE	IBN	Mon, Jun 25, 2018	8.52	8.54	8.38	8.45
4587	NYSE	IBN	Fri, Jun 22, 2018	8.89	8.95	8.83	8.83
4586	NYSE	IBN	Thu, Jun 21, 2018	8.76	8.78	8.66	8.77
4585	NYSE	IBN	Wed, Jun 20, 2018	8.63	8.73	8.58	8.71
4584	NYSE	IBN	Tue, Jun 19, 2018	8.55	8.72	8.47	8.61
4583	NYSE	IBN	Mon, Jun 18, 2018	8.50	8.73	8.42	8.68
4582	NYSE	IBN	Fri, Jun 15, 2018	8.27	8.30	8.23	8.28
4581	NYSE	IBN	Thu, Jun 14, 2018	8.46	8.52	8.37	8.39
4580	NYSE	IBN	Wed, Jun 13, 2018	8.61	8.64	8.50	8.52
4579	NYSE	IBN	Tue, Jun 12, 2018	8.56	8.60	8.54	8.56
4578	NYSE	IBN	Mon, Jun 11, 2018	8.52	8.57	8.47	8.55
4577	NYSE	IBN	Fri, Jun 8, 2018	8.57	8.59	8.46	8.55
4576	NYSE	IBN	Thu, Jun 7, 2018	8.70	8.76	8.63	8.68
4575	NYSE	IBN	Wed, Jun 6, 2018	8.49	8.70	8.47	8.70
4574	NYSE	IBN	Tue, Jun 5, 2018	8.41	8.55	8.40	8.52
4573	NYSE	IBN	Mon, Jun 4, 2018	8.55	8.58	8.34	8.40
4572	NYSE	IBN	Fri, Jun 1, 2018	8.51	8.57	8.46	8.54
4571	NYSE	IBN	Thu, May 31, 2018	8.51	8.51	8.32	8.39
4570	NYSE	IBN	Wed, May 30, 2018	8.41	8.53	8.39	8.53
4569	NYSE	IBN	Tue, May 29, 2018	8.43	8.46	8.36	8.40
4568	NYSE	IBN	Fri, May 25, 2018	8.65	8.70	8.53	8.61
4567	NYSE	IBN	Thu, May 24, 2018	8.60	8.68	8.56	8.62
4566	NYSE	IBN	Wed, May 23, 2018	8.48	8.62	8.44	8.60
4565	NYSE	IBN	Tue, May 22, 2018	8.54	8.55	8.49	8.49
4564	NYSE	IBN	Mon, May 21, 2018	8.50	8.51	8.44	8.49
4563	NYSE	IBN	Fri, May 18, 2018	8.46	8.47	8.36	8.45
4562	NYSE	IBN	Thu, May 17, 2018	8.70	8.74	8.63	8.67
4561	NYSE	IBN	Wed, May 16, 2018	8.78	8.85	8.74	8.76
4560	NYSE	IBN	Tue, May 15, 2018	9.00	9.00	8.82	8.89
4559	NYSE	IBN	Mon, May 14, 2018	9.13	9.22	9.11	9.17
4558	NYSE	IBN	Fri, May 11, 2018	9.13	9.18	9.09	9.14
4557	NYSE	IBN	Thu, May 10, 2018	9.05	9.09	9.01	9.08
4556	NYSE	IBN	Wed, May 9, 2018	9.05	9.08	8.97	9.04
4555	NYSE	IBN	Tue, May 8, 2018	9.07	9.18	8.96	9.00
4554	NYSE	IBN	Mon, May 7, 2018	8.73	8.88	8.72	8.83
4553	NYSE	IBN	Fri, May 4, 2018	8.45	8.55	8.37	8.47
4552	NYSE	IBN	Thu, May 3, 2018	8.45	8.48	8.32	8.36
4551	NYSE	IBN	Wed, May 2, 2018	8.34	8.44	8.34	8.36
4550	NYSE	IBN	Tue, May 1, 2018	8.49	8.50	8.37	8.44
4549	NYSE	IBN	Mon, Apr 30, 2018	8.56	8.58	8.50	8.51
4548	NYSE	IBN	Fri, Apr 27, 2018	8.57	8.72	8.56	8.58
4547	NYSE	IBN	Thu, Apr 26, 2018	8.27	8.34	8.22	8.33
4546	NYSE	IBN	Wed, Apr 25, 2018	8.37	8.37	8.22	8.31
4545	NYSE	IBN	Tue, Apr 24, 2018	8.51	8.57	8.44	8.48
4544	NYSE	IBN	Mon, Apr 23, 2018	8.42	8.48	8.35	8.38
4543	NYSE	IBN	Fri, Apr 20, 2018	8.61	8.61	8.39	8.46
4542	NYSE	IBN	Thu, Apr 19, 2018	8.72	8.78	8.70	8.75
4541	NYSE	IBN	Wed, Apr 18, 2018	8.83	8.85	8.74	8.79
4540	NYSE	IBN	Tue, Apr 17, 2018	8.81	8.89	8.80	8.84
4539	NYSE	IBN	Mon, Apr 16, 2018	8.77	8.78	8.70	8.71
4538	NYSE	IBN	Fri, Apr 13, 2018	8.90	8.90	8.74	8.75
4537	NYSE	IBN	Thu, Apr 12, 2018	8.81	8.87	8.74	8.85
4536	NYSE	IBN	Wed, Apr 11, 2018	8.65	8.76	8.63	8.74
4535	NYSE	IBN	Tue, Apr 10, 2018	8.83	8.87	8.71	8.77
4534	NYSE	IBN	Mon, Apr 9, 2018	8.64	8.66	8.53	8.55
4533	NYSE	IBN	Fri, Apr 6, 2018	8.58	8.64	8.37	8.42
4532	NYSE	IBN	Thu, Apr 5, 2018	8.58	8.63	8.53	8.55
4531	NYSE	IBN	Wed, Apr 4, 2018	8.21	8.34	8.21	8.32
4530	NYSE	IBN	Tue, Apr 3, 2018	8.36	8.37	8.19	8.26
4529	NYSE	IBN	Mon, Apr 2, 2018	8.19	8.30	8.13	8.19
4528	NYSE	IBN	Thu, Mar 29, 2018	8.69	8.88	8.68	8.85
4527	NYSE	IBN	Wed, Mar 28, 2018	8.65	8.76	8.54	8.71
4526	NYSE	IBN	Tue, Mar 27, 2018	8.73	8.80	8.64	8.70
4525	NYSE	IBN	Mon, Mar 26, 2018	8.82	8.84	8.61	8.67
4524	NYSE	IBN	Fri, Mar 23, 2018	8.57	8.72	8.54	8.55
4523	NYSE	IBN	Thu, Mar 22, 2018	8.80	8.83	8.71	8.71
4522	NYSE	IBN	Wed, Mar 21, 2018	8.98	9.03	8.91	8.98
4521	NYSE	IBN	Tue, Mar 20, 2018	9.08	9.14	9.04	9.09
4520	NYSE	IBN	Mon, Mar 19, 2018	9.14	9.14	9.02	9.04
4519	NYSE	IBN	Fri, Mar 16, 2018	9.35	9.35	9.20	9.21
4518	NYSE	IBN	Thu, Mar 15, 2018	9.39	9.45	9.33	9.39
4517	NYSE	IBN	Wed, Mar 14, 2018	9.49	9.53	9.39	9.40
4516	NYSE	IBN	Tue, Mar 13, 2018	9.40	9.43	9.34	9.38
4515	NYSE	IBN	Mon, Mar 12, 2018	9.32	9.37	9.24	9.34
4514	NYSE	IBN	Fri, Mar 9, 2018	9.16	9.22	9.07	9.21
4513	NYSE	IBN	Thu, Mar 8, 2018	9.26	9.26	9.18	9.20
4512	NYSE	IBN	Wed, Mar 7, 2018	9.00	9.09	8.98	9.09
4511	NYSE	IBN	Tue, Mar 6, 2018	9.19	9.26	9.12	9.22
4510	NYSE	IBN	Mon, Mar 5, 2018	9.39	9.48	9.27	9.45
4509	NYSE	IBN	Fri, Mar 2, 2018	9.26	9.45	9.24	9.43
4508	NYSE	IBN	Thu, Mar 1, 2018	9.40	9.46	9.31	9.39
4507	NYSE	IBN	Wed, Feb 28, 2018	9.69	9.70	9.50	9.50
4506	NYSE	IBN	Tue, Feb 27, 2018	9.94	9.98	9.82	9.82
4505	NYSE	IBN	Mon, Feb 26, 2018	10.10	10.14	10.02	10.06
4504	NYSE	IBN	Fri, Feb 23, 2018	10.00	10.06	9.96	10.03
4503	NYSE	IBN	Thu, Feb 22, 2018	9.85	9.91	9.76	9.85
4502	NYSE	IBN	Wed, Feb 21, 2018	9.96	9.99	9.83	9.85
4501	NYSE	IBN	Tue, Feb 20, 2018	9.88	9.96	9.83	9.93
4500	NYSE	IBN	Fri, Feb 16, 2018	10.07	10.21	9.98	10.15
4499	NYSE	IBN	Thu, Feb 15, 2018	10.42	10.46	10.30	10.41
4498	NYSE	IBN	Wed, Feb 14, 2018	9.89	10.26	9.89	10.20
4497	NYSE	IBN	Tue, Feb 13, 2018	10.17	10.23	10.11	10.18
4496	NYSE	IBN	Mon, Feb 12, 2018	10.15	10.25	10.06	10.21
4495	NYSE	IBN	Fri, Feb 9, 2018	10.09	10.17	9.81	10.13
4494	NYSE	IBN	Thu, Feb 8, 2018	10.39	10.43	10.00	10.02
4493	NYSE	IBN	Wed, Feb 7, 2018	10.44	10.50	10.33	10.34
4492	NYSE	IBN	Tue, Feb 6, 2018	10.12	10.56	10.09	10.55
4491	NYSE	IBN	Mon, Feb 5, 2018	10.20	10.41	10.07	10.07
4490	NYSE	IBN	Fri, Feb 2, 2018	10.34	10.39	10.19	10.30
4489	NYSE	IBN	Thu, Feb 1, 2018	10.69	10.79	10.57	10.78
4488	NYSE	IBN	Wed, Jan 31, 2018	10.95	11.15	10.88	10.98
4487	NYSE	IBN	Tue, Jan 30, 2018	10.91	10.98	10.79	10.87
4486	NYSE	IBN	Mon, Jan 29, 2018	11.15	11.15	11.03	11.09
4485	NYSE	IBN	Fri, Jan 26, 2018	11.07	11.22	11.07	11.22
4484	NYSE	IBN	Thu, Jan 25, 2018	11.13	11.15	11.01	11.11
4483	NYSE	IBN	Wed, Jan 24, 2018	11.08	11.09	10.93	10.99
4482	NYSE	IBN	Tue, Jan 23, 2018	11.17	11.26	11.07	11.09
4481	NYSE	IBN	Mon, Jan 22, 2018	10.91	11.00	10.83	10.96
4480	NYSE	IBN	Fri, Jan 19, 2018	10.96	11.00	10.88	10.93
4479	NYSE	IBN	Thu, Jan 18, 2018	10.82	10.90	10.68	10.68
4478	NYSE	IBN	Wed, Jan 17, 2018	10.84	10.95	10.78	10.92
4477	NYSE	IBN	Tue, Jan 16, 2018	10.32	10.56	10.32	10.51
4476	NYSE	IBN	Fri, Jan 12, 2018	9.86	9.99	9.85	9.98
4475	NYSE	IBN	Thu, Jan 11, 2018	9.66	9.77	9.63	9.76
4474	NYSE	IBN	Wed, Jan 10, 2018	9.71	9.76	9.69	9.71
4473	NYSE	IBN	Tue, Jan 9, 2018	9.77	9.84	9.76	9.82
4472	NYSE	IBN	Mon, Jan 8, 2018	9.85	9.86	9.77	9.85
4471	NYSE	IBN	Fri, Jan 5, 2018	9.82	9.85	9.70	9.84
4470	NYSE	IBN	Thu, Jan 4, 2018	9.87	9.91	9.80	9.82
4469	NYSE	IBN	Wed, Jan 3, 2018	9.88	9.90	9.83	9.85
4468	NYSE	IBN	Tue, Jan 2, 2018	9.78	9.88	9.70	9.87
4467	NYSE	IBN	Fri, Dec 29, 2017	9.75	9.77	9.71	9.73
4466	NYSE	IBN	Thu, Dec 28, 2017	9.71	9.80	9.69	9.75
4465	NYSE	IBN	Wed, Dec 27, 2017	9.72	9.72	9.64	9.64
4464	NYSE	IBN	Tue, Dec 26, 2017	9.79	9.83	9.79	9.81
4463	NYSE	IBN	Fri, Dec 22, 2017	9.78	9.82	9.75	9.79
4462	NYSE	IBN	Thu, Dec 21, 2017	9.75	9.81	9.75	9.78
4461	NYSE	IBN	Wed, Dec 20, 2017	9.76	9.76	9.67	9.74
4460	NYSE	IBN	Tue, Dec 19, 2017	9.69	9.76	9.65	9.72
4459	NYSE	IBN	Mon, Dec 18, 2017	9.61	9.66	9.54	9.58
4458	NYSE	IBN	Fri, Dec 15, 2017	9.52	9.52	9.40	9.48
4457	NYSE	IBN	Thu, Dec 14, 2017	9.52	9.62	9.52	9.56
4456	NYSE	IBN	Wed, Dec 13, 2017	9.47	9.47	9.38	9.43
4455	NYSE	IBN	Tue, Dec 12, 2017	9.54	9.63	9.49	9.60
4454	NYSE	IBN	Mon, Dec 11, 2017	9.63	9.72	9.61	9.71
4453	NYSE	IBN	Fri, Dec 8, 2017	9.60	9.63	9.53	9.63
4452	NYSE	IBN	Thu, Dec 7, 2017	9.45	9.52	9.43	9.51
4451	NYSE	IBN	Wed, Dec 6, 2017	9.27	9.38	9.26	9.33
4450	NYSE	IBN	Tue, Dec 5, 2017	9.36	9.44	9.35	9.30
4449	NYSE	IBN	Mon, Dec 4, 2017	9.45	9.47	9.34	9.35
4448	NYSE	IBN	Fri, Dec 1, 2017	9.43	9.47	9.36	9.38
4447	NYSE	IBN	Thu, Nov 30, 2017	9.54	9.58	9.47	9.54
4446	NYSE	IBN	Wed, Nov 29, 2017	9.71	9.71	9.62	9.70
4445	NYSE	IBN	Tue, Nov 28, 2017	9.67	9.67	9.61	9.64
4444	NYSE	IBN	Mon, Nov 27, 2017	9.74	9.76	9.65	9.68
4443	NYSE	IBN	Fri, Nov 24, 2017	9.76	9.83	9.72	9.79
4442	NYSE	IBN	Wed, Nov 22, 2017	9.72	9.75	9.68	9.75
4441	NYSE	IBN	Tue, Nov 21, 2017	9.74	9.77	9.70	9.73
4440	NYSE	IBN	Mon, Nov 20, 2017	9.79	9.79	9.56	9.62
4439	NYSE	IBN	Fri, Nov 17, 2017	9.85	9.93	9.79	9.89
4438	NYSE	IBN	Thu, Nov 16, 2017	9.66	9.72	9.60	9.72
4437	NYSE	IBN	Wed, Nov 15, 2017	9.53	9.61	9.51	9.57
4436	NYSE	IBN	Tue, Nov 14, 2017	9.46	9.54	9.42	9.53
4435	NYSE	IBN	Mon, Nov 13, 2017	9.47	9.51	9.41	9.46
4434	NYSE	IBN	Fri, Nov 10, 2017	9.64	9.69	9.59	9.61
4433	NYSE	IBN	Thu, Nov 9, 2017	9.42	9.47	9.38	9.44
4432	NYSE	IBN	Wed, Nov 8, 2017	9.35	9.41	9.30	9.34
4431	NYSE	IBN	Tue, Nov 7, 2017	9.49	9.50	9.36	9.38
4430	NYSE	IBN	Mon, Nov 6, 2017	9.57	9.73	9.57	9.70
4429	NYSE	IBN	Fri, Nov 3, 2017	9.61	9.65	9.52	9.56
4428	NYSE	IBN	Thu, Nov 2, 2017	9.58	9.65	9.57	9.63
4427	NYSE	IBN	Wed, Nov 1, 2017	9.53	9.63	9.46	9.51
4426	NYSE	IBN	Tue, Oct 31, 2017	8.98	9.18	8.97	9.15
4425	NYSE	IBN	Mon, Oct 30, 2017	9.11	9.28	8.97	9.04
4424	NYSE	IBN	Fri, Oct 27, 2017	9.07	9.20	8.71	8.80
4423	NYSE	IBN	Thu, Oct 26, 2017	9.04	9.07	8.82	8.82
4422	NYSE	IBN	Wed, Oct 25, 2017	9.20	9.35	8.84	9.11
4421	NYSE	IBN	Tue, Oct 24, 2017	8.25	8.69	8.22	8.62
4420	NYSE	IBN	Mon, Oct 23, 2017	8.07	8.08	7.91	7.97
4419	NYSE	IBN	Fri, Oct 20, 2017	7.99	8.01	7.89	7.91
4418	NYSE	IBN	Thu, Oct 19, 2017	7.95	8.01	7.91	8.01
4417	NYSE	IBN	Wed, Oct 18, 2017	8.17	8.18	7.90	7.94
4416	NYSE	IBN	Tue, Oct 17, 2017	8.41	8.43	8.31	8.32
4415	NYSE	IBN	Mon, Oct 16, 2017	8.57	8.57	8.49	8.51
4414	NYSE	IBN	Fri, Oct 13, 2017	8.43	8.61	8.37	8.57
4413	NYSE	IBN	Thu, Oct 12, 2017	8.30	8.33	8.27	8.29
4412	NYSE	IBN	Wed, Oct 11, 2017	8.27	8.29	8.20	8.26
4411	NYSE	IBN	Tue, Oct 10, 2017	8.36	8.38	8.31	8.38
4410	NYSE	IBN	Mon, Oct 9, 2017	8.43	8.44	8.35	8.38
4409	NYSE	IBN	Fri, Oct 6, 2017	8.40	8.50	8.35	8.47
4408	NYSE	IBN	Thu, Oct 5, 2017	8.44	8.47	8.39	8.43
4407	NYSE	IBN	Wed, Oct 4, 2017	8.50	8.53	8.43	8.45
4406	NYSE	IBN	Tue, Oct 3, 2017	8.51	8.56	8.45	8.51
4405	NYSE	IBN	Mon, Oct 2, 2017	8.56	8.60	8.52	8.57
4404	NYSE	IBN	Fri, Sep 29, 2017	8.55	8.56	8.50	8.56
4403	NYSE	IBN	Thu, Sep 28, 2017	8.46	8.56	8.44	8.51
4402	NYSE	IBN	Wed, Sep 27, 2017	8.45	8.48	8.35	8.46
4401	NYSE	IBN	Tue, Sep 26, 2017	8.64	8.70	8.58	8.63
4400	NYSE	IBN	Mon, Sep 25, 2017	8.65	8.67	8.52	8.57
4399	NYSE	IBN	Fri, Sep 22, 2017	8.58	8.77	8.58	8.75
4398	NYSE	IBN	Thu, Sep 21, 2017	8.75	8.87	8.71	8.84
4397	NYSE	IBN	Wed, Sep 20, 2017	8.99	9.00	8.90	8.93
4396	NYSE	IBN	Tue, Sep 19, 2017	9.11	9.11	8.96	8.99
4395	NYSE	IBN	Mon, Sep 18, 2017	9.15	9.17	9.07	9.10
4394	NYSE	IBN	Fri, Sep 15, 2017	9.12	9.18	9.11	9.16
4393	NYSE	IBN	Thu, Sep 14, 2017	9.13	9.21	9.11	9.14
4392	NYSE	IBN	Wed, Sep 13, 2017	9.14	9.17	9.12	9.13
4391	NYSE	IBN	Tue, Sep 12, 2017	9.13	9.15	9.08	9.12
4390	NYSE	IBN	Mon, Sep 11, 2017	9.14	9.15	9.08	9.12
4389	NYSE	IBN	Fri, Sep 8, 2017	9.19	9.20	9.10	9.10
4388	NYSE	IBN	Thu, Sep 7, 2017	9.22	9.24	9.17	9.19
4387	NYSE	IBN	Wed, Sep 6, 2017	9.23	9.26	9.18	9.19
4386	NYSE	IBN	Tue, Sep 5, 2017	9.34	9.38	9.13	9.19
4385	NYSE	IBN	Fri, Sep 1, 2017	9.36	9.41	9.31	9.40
4384	NYSE	IBN	Thu, Aug 31, 2017	9.28	9.39	9.23	9.37
4383	NYSE	IBN	Wed, Aug 30, 2017	9.38	9.40	9.34	9.37
4382	NYSE	IBN	Tue, Aug 29, 2017	9.28	9.42	9.23	9.39
4381	NYSE	IBN	Mon, Aug 28, 2017	9.42	9.43	9.35	9.38
4380	NYSE	IBN	Fri, Aug 25, 2017	9.40	9.48	9.38	9.44
4379	NYSE	IBN	Thu, Aug 24, 2017	9.32	9.41	9.30	9.39
4378	NYSE	IBN	Wed, Aug 23, 2017	9.26	9.39	9.24	9.34
4377	NYSE	IBN	Tue, Aug 22, 2017	9.14	9.25	9.13	9.21
4376	NYSE	IBN	Mon, Aug 21, 2017	9.09	9.26	9.07	9.22
4375	NYSE	IBN	Fri, Aug 18, 2017	9.09	9.10	9.02	9.04
4374	NYSE	IBN	Thu, Aug 17, 2017	9.17	9.17	8.99	9.01
4373	NYSE	IBN	Wed, Aug 16, 2017	9.10	9.28	9.08	9.26
4372	NYSE	IBN	Tue, Aug 15, 2017	8.98	9.10	8.96	9.03
4371	NYSE	IBN	Mon, Aug 14, 2017	9.00	9.10	8.94	8.95
4370	NYSE	IBN	Fri, Aug 11, 2017	8.87	8.94	8.84	8.90
4369	NYSE	IBN	Thu, Aug 10, 2017	9.00	9.03	8.76	8.79
4368	NYSE	IBN	Wed, Aug 9, 2017	9.05	9.11	9.02	9.04
4367	NYSE	IBN	Tue, Aug 8, 2017	9.25	9.27	9.16	9.17
4366	NYSE	IBN	Mon, Aug 7, 2017	9.32	9.38	9.28	9.31
4365	NYSE	IBN	Fri, Aug 4, 2017	9.26	9.30	9.22	9.24
4364	NYSE	IBN	Thu, Aug 3, 2017	9.34	9.36	9.21	9.25
4363	NYSE	IBN	Wed, Aug 2, 2017	9.40	9.45	9.35	9.45
4362	NYSE	IBN	Tue, Aug 1, 2017	9.40	9.47	9.34	9.39
4361	NYSE	IBN	Mon, Jul 31, 2017	9.35	9.42	9.31	9.31
4360	NYSE	IBN	Fri, Jul 28, 2017	9.34	9.35	9.21	9.27
4359	NYSE	IBN	Thu, Jul 27, 2017	9.59	9.85	9.44	9.48
4358	NYSE	IBN	Wed, Jul 26, 2017	9.57	9.75	9.56	9.72
4357	NYSE	IBN	Tue, Jul 25, 2017	9.43	9.55	9.40	9.54
4356	NYSE	IBN	Mon, Jul 24, 2017	9.29	9.48	9.25	9.47
4355	NYSE	IBN	Fri, Jul 21, 2017	9.27	9.34	9.25	9.27
4354	NYSE	IBN	Thu, Jul 20, 2017	9.22	9.28	9.20	9.27
4353	NYSE	IBN	Wed, Jul 19, 2017	9.32	9.35	9.26	9.30
4352	NYSE	IBN	Tue, Jul 18, 2017	9.35	9.41	9.30	9.32
4351	NYSE	IBN	Mon, Jul 17, 2017	9.36	9.37	9.31	9.33
4350	NYSE	IBN	Fri, Jul 14, 2017	9.23	9.34	9.19	9.32
4349	NYSE	IBN	Thu, Jul 13, 2017	9.15	9.25	9.09	9.21
4348	NYSE	IBN	Wed, Jul 12, 2017	9.04	9.14	9.02	9.09
4347	NYSE	IBN	Tue, Jul 11, 2017	8.92	8.95	8.83	8.90
4346	NYSE	IBN	Mon, Jul 10, 2017	9.00	9.05	8.98	8.99
4345	NYSE	IBN	Fri, Jul 7, 2017	8.98	9.01	8.90	8.95
4344	NYSE	IBN	Thu, Jul 6, 2017	9.02	9.04	8.96	8.97
4343	NYSE	IBN	Wed, Jul 5, 2017	9.04	9.10	9.04	9.07
4342	NYSE	IBN	Mon, Jul 3, 2017	8.97	9.02	8.91	8.97
4341	NYSE	IBN	Fri, Jun 30, 2017	8.92	8.99	8.90	8.97
4340	NYSE	IBN	Thu, Jun 29, 2017	9.08	9.11	8.83	8.89
4339	NYSE	IBN	Wed, Jun 28, 2017	9.04	9.13	8.95	9.06
4338	NYSE	IBN	Tue, Jun 27, 2017	8.93	9.01	8.89	9.01
4337	NYSE	IBN	Mon, Jun 26, 2017	9.02	9.08	9.02	9.08
4336	NYSE	IBN	Fri, Jun 23, 2017	8.98	9.06	8.97	9.04
4335	NYSE	IBN	Thu, Jun 22, 2017	8.92	8.92	8.84	8.87
4334	NYSE	IBN	Wed, Jun 21, 2017	8.98	8.99	8.87	8.91
4333	NYSE	IBN	Tue, Jun 20, 2017	8.97	9.02	8.90	8.97
4332	NYSE	IBN	Mon, Jun 19, 2017	9.05	9.09	8.87	8.91
4331	NYSE	IBN	Fri, Jun 16, 2017	8.89	8.94	8.86	8.88
4330	NYSE	IBN	Thu, Jun 15, 2017	8.85	8.92	8.82	8.89
4329	NYSE	IBN	Wed, Jun 14, 2017	8.97	9.06	8.96	8.99
4328	NYSE	IBN	Tue, Jun 13, 2017	8.84	8.90	8.81	8.90
4327	NYSE	IBN	Mon, Jun 12, 2017	8.91	8.91	8.74	8.78
4326	NYSE	IBN	Fri, Jun 9, 2017	9.07	9.11	8.95	8.97
4325	NYSE	IBN	Thu, Jun 8, 2017	9.07	9.07	8.92	8.99
4324	NYSE	IBN	Wed, Jun 7, 2017	9.08	9.18	9.06	9.17
4323	NYSE	IBN	Tue, Jun 6, 2017	8.92	9.02	8.89	9.02
4322	NYSE	IBN	Mon, Jun 5, 2017	8.91	8.96	8.86	8.90
4321	NYSE	IBN	Fri, Jun 2, 2017	8.92	8.95	8.86	8.91
4320	NYSE	IBN	Thu, Jun 1, 2017	8.98	8.98	8.87	8.90
4319	NYSE	IBN	Wed, May 31, 2017	9.00	9.04	8.95	9.02
4318	NYSE	IBN	Tue, May 30, 2017	8.92	8.93	8.84	8.86
4317	NYSE	IBN	Fri, May 26, 2017	8.91	8.99	8.80	8.84
4316	NYSE	IBN	Thu, May 25, 2017	8.84	8.89	8.79	8.80
4315	NYSE	IBN	Wed, May 24, 2017	8.57	8.58	8.47	8.53
4314	NYSE	IBN	Tue, May 23, 2017	8.62	8.66	8.48	8.53
4313	NYSE	IBN	Mon, May 22, 2017	8.59	8.61	8.52	8.61
4312	NYSE	IBN	Fri, May 19, 2017	8.63	8.81	8.59	8.75
4311	NYSE	IBN	Thu, May 18, 2017	8.63	8.65	8.49	8.55
4310	NYSE	IBN	Wed, May 17, 2017	8.67	8.77	8.60	8.64
4309	NYSE	IBN	Tue, May 16, 2017	8.61	8.78	8.60	8.76
4308	NYSE	IBN	Mon, May 15, 2017	8.56	8.61	8.51	8.59
4307	NYSE	IBN	Fri, May 12, 2017	8.43	8.47	8.39	8.44
4306	NYSE	IBN	Thu, May 11, 2017	8.47	8.51	8.44	8.50
4305	NYSE	IBN	Wed, May 10, 2017	8.45	8.51	8.42	8.46
4304	NYSE	IBN	Tue, May 9, 2017	8.55	8.55	8.45	8.48
4303	NYSE	IBN	Mon, May 8, 2017	8.52	8.66	8.49	8.62
4302	NYSE	IBN	Fri, May 5, 2017	8.38	8.59	8.36	8.55
4301	NYSE	IBN	Thu, May 4, 2017	8.24	8.55	8.15	8.39
4300	NYSE	IBN	Wed, May 3, 2017	7.65	8.07	7.58	8.05
4299	NYSE	IBN	Tue, May 2, 2017	7.78	7.79	7.70	7.71
4298	NYSE	IBN	Mon, May 1, 2017	7.82	7.82	7.77	7.79
4297	NYSE	IBN	Fri, Apr 28, 2017	7.82	7.83	7.75	7.79
4296	NYSE	IBN	Thu, Apr 27, 2017	7.73	7.73	7.65	7.68
4295	NYSE	IBN	Wed, Apr 26, 2017	7.85	7.89	7.75	7.76
4294	NYSE	IBN	Tue, Apr 25, 2017	7.71	7.77	7.66	7.75
4293	NYSE	IBN	Mon, Apr 24, 2017	7.65	7.71	7.59	7.61
4292	NYSE	IBN	Fri, Apr 21, 2017	7.54	7.56	7.48	7.50
4291	NYSE	IBN	Thu, Apr 20, 2017	7.70	7.72	7.48	7.55
4290	NYSE	IBN	Wed, Apr 19, 2017	7.91	7.91	7.68	7.72
4289	NYSE	IBN	Tue, Apr 18, 2017	7.97	8.00	7.88	7.92
4288	NYSE	IBN	Mon, Apr 17, 2017	7.91	8.00	7.89	8.00
4287	NYSE	IBN	Thu, Apr 13, 2017	7.93	7.97	7.85	7.86
4286	NYSE	IBN	Wed, Apr 12, 2017	7.89	7.95	7.86	7.90
4285	NYSE	IBN	Tue, Apr 11, 2017	7.93	7.97	7.87	7.96
4284	NYSE	IBN	Mon, Apr 10, 2017	7.85	7.87	7.80	7.84
4283	NYSE	IBN	Fri, Apr 7, 2017	7.82	7.90	7.82	7.85
4282	NYSE	IBN	Thu, Apr 6, 2017	7.85	7.90	7.83	7.83
4281	NYSE	IBN	Wed, Apr 5, 2017	7.95	7.99	7.85	7.85
4280	NYSE	IBN	Tue, Apr 4, 2017	7.96	7.99	7.90	7.92
4279	NYSE	IBN	Mon, Apr 3, 2017	7.96	8.08	7.90	7.94
4278	NYSE	IBN	Fri, Mar 31, 2017	7.75	7.82	7.69	7.82
4277	NYSE	IBN	Thu, Mar 30, 2017	7.78	7.92	7.78	7.90
4276	NYSE	IBN	Wed, Mar 29, 2017	7.90	7.90	7.80	7.85
4275	NYSE	IBN	Tue, Mar 28, 2017	7.76	7.86	7.74	7.83
4274	NYSE	IBN	Mon, Mar 27, 2017	7.58	7.78	7.56	7.76
4273	NYSE	IBN	Fri, Mar 24, 2017	7.65	7.68	7.56	7.64
4272	NYSE	IBN	Thu, Mar 23, 2017	7.45	7.57	7.43	7.55
4271	NYSE	IBN	Wed, Mar 22, 2017	7.40	7.45	7.35	7.43
4270	NYSE	IBN	Tue, Mar 21, 2017	7.62	7.62	7.37	7.44
4269	NYSE	IBN	Mon, Mar 20, 2017	7.67	7.73	7.64	7.68
4268	NYSE	IBN	Fri, Mar 17, 2017	7.82	7.84	7.65	7.66
4267	NYSE	IBN	Thu, Mar 16, 2017	7.91	8.01	7.88	7.98
4266	NYSE	IBN	Wed, Mar 15, 2017	7.89	7.93	7.82	7.93
4265	NYSE	IBN	Tue, Mar 14, 2017	7.87	7.93	7.85	7.87
4264	NYSE	IBN	Mon, Mar 13, 2017	7.77	7.91	7.73	7.85
4263	NYSE	IBN	Fri, Mar 10, 2017	7.43	7.45	7.38	7.41
4262	NYSE	IBN	Thu, Mar 9, 2017	7.47	7.56	7.45	7.51
4261	NYSE	IBN	Wed, Mar 8, 2017	7.50	7.53	7.46	7.48
4260	NYSE	IBN	Tue, Mar 7, 2017	7.48	7.53	7.44	7.48
4259	NYSE	IBN	Mon, Mar 6, 2017	7.56	7.57	7.43	7.49
4258	NYSE	IBN	Fri, Mar 3, 2017	7.55	7.61	7.53	7.58
4257	NYSE	IBN	Thu, Mar 2, 2017	7.59	7.59	7.51	7.55
4256	NYSE	IBN	Wed, Mar 1, 2017	7.59	7.74	7.55	7.70
4255	NYSE	IBN	Tue, Feb 28, 2017	7.50	7.52	7.42	7.45
4254	NYSE	IBN	Mon, Feb 27, 2017	7.62	7.62	7.51	7.55
4253	NYSE	IBN	Fri, Feb 24, 2017	7.65	7.70	7.65	7.69
4252	NYSE	IBN	Thu, Feb 23, 2017	7.68	7.73	7.65	7.70
4251	NYSE	IBN	Wed, Feb 22, 2017	7.67	7.71	7.58	7.62
4250	NYSE	IBN	Tue, Feb 21, 2017	7.67	7.70	7.63	7.70
4249	NYSE	IBN	Fri, Feb 17, 2017	7.65	7.71	7.58	7.65
4248	NYSE	IBN	Thu, Feb 16, 2017	7.54	7.62	7.54	7.61
4247	NYSE	IBN	Wed, Feb 15, 2017	7.62	7.66	7.55	7.57
4246	NYSE	IBN	Tue, Feb 14, 2017	7.75	7.75	7.63	7.67
4245	NYSE	IBN	Mon, Feb 13, 2017	7.71	7.73	7.65	7.68
4244	NYSE	IBN	Fri, Feb 10, 2017	7.68	7.75	7.64	7.73
4243	NYSE	IBN	Thu, Feb 9, 2017	7.75	7.81	7.75	7.79
4242	NYSE	IBN	Wed, Feb 8, 2017	7.71	7.72	7.60	7.71
4241	NYSE	IBN	Tue, Feb 7, 2017	7.73	7.81	7.70	7.78
4240	NYSE	IBN	Mon, Feb 6, 2017	7.80	7.88	7.78	7.85
4239	NYSE	IBN	Fri, Feb 3, 2017	7.63	7.75	7.62	7.75
4238	NYSE	IBN	Thu, Feb 2, 2017	7.65	7.69	7.62	7.65
4237	NYSE	IBN	Wed, Feb 1, 2017	7.51	7.64	7.50	7.54
4236	NYSE	IBN	Tue, Jan 31, 2017	7.15	7.19	6.95	7.05
4235	NYSE	IBN	Mon, Jan 30, 2017	7.23	7.25	7.15	7.17
4234	NYSE	IBN	Fri, Jan 27, 2017	7.29	7.42	7.28	7.36
4233	NYSE	IBN	Thu, Jan 26, 2017	7.11	7.15	7.05	7.14
4232	NYSE	IBN	Wed, Jan 25, 2017	6.98	7.13	6.98	7.11
4231	NYSE	IBN	Tue, Jan 24, 2017	6.92	6.96	6.86	6.92
4230	NYSE	IBN	Mon, Jan 23, 2017	6.90	6.92	6.82	6.88
4229	NYSE	IBN	Fri, Jan 20, 2017	7.00	7.02	6.92	6.96
4228	NYSE	IBN	Thu, Jan 19, 2017	7.16	7.18	7.04	7.06
4227	NYSE	IBN	Wed, Jan 18, 2017	7.12	7.25	7.10	7.21
4226	NYSE	IBN	Tue, Jan 17, 2017	7.16	7.19	7.06	7.07
4225	NYSE	IBN	Fri, Jan 13, 2017	7.20	7.21	7.05	7.15
4224	NYSE	IBN	Thu, Jan 12, 2017	7.20	7.26	7.16	7.23
4223	NYSE	IBN	Wed, Jan 11, 2017	7.08	7.19	7.03	7.18
4222	NYSE	IBN	Tue, Jan 10, 2017	6.95	7.05	6.95	7.03
4221	NYSE	IBN	Mon, Jan 9, 2017	6.94	6.98	6.89	6.93
4220	NYSE	IBN	Fri, Jan 6, 2017	6.96	6.97	6.83	6.85
4219	NYSE	IBN	Thu, Jan 5, 2017	6.88	7.00	6.85	6.96
4218	NYSE	IBN	Wed, Jan 4, 2017	6.78	6.81	6.73	6.77
4217	NYSE	IBN	Tue, Jan 3, 2017	6.81	6.82	6.74	6.82
4216	NYSE	IBN	Fri, Dec 30, 2016	6.83	6.94	6.78	6.81
4215	NYSE	IBN	Thu, Dec 29, 2016	6.71	6.81	6.69	6.73
4214	NYSE	IBN	Wed, Dec 28, 2016	6.78	6.79	6.73	6.75
4213	NYSE	IBN	Tue, Dec 27, 2016	6.83	6.85	6.80	6.82
4212	NYSE	IBN	Fri, Dec 23, 2016	6.78	6.80	6.74	6.79
4211	NYSE	IBN	Thu, Dec 22, 2016	6.80	6.81	6.74	6.77
4210	NYSE	IBN	Wed, Dec 21, 2016	6.93	6.93	6.76	6.81
4209	NYSE	IBN	Tue, Dec 20, 2016	6.77	6.81	6.75	6.80
4208	NYSE	IBN	Mon, Dec 19, 2016	6.87	6.89	6.78	6.82
4207	NYSE	IBN	Fri, Dec 16, 2016	6.95	6.95	6.78	6.82
4206	NYSE	IBN	Thu, Dec 15, 2016	7.09	7.09	6.95	6.96
4205	NYSE	IBN	Wed, Dec 14, 2016	7.11	7.11	6.97	7.03
4204	NYSE	IBN	Tue, Dec 13, 2016	7.15	7.25	7.14	7.14
4203	NYSE	IBN	Mon, Dec 12, 2016	7.15	7.17	7.05	7.15
4202	NYSE	IBN	Fri, Dec 9, 2016	7.23	7.26	7.18	7.25
4201	NYSE	IBN	Thu, Dec 8, 2016	7.11	7.21	7.10	7.17
4200	NYSE	IBN	Wed, Dec 7, 2016	7.09	7.10	6.99	7.04
4199	NYSE	IBN	Tue, Dec 6, 2016	7.06	7.16	7.02	7.14
4198	NYSE	IBN	Mon, Dec 5, 2016	7.04	7.04	6.93	6.98
4197	NYSE	IBN	Fri, Dec 2, 2016	6.94	7.02	6.92	6.98
4196	NYSE	IBN	Thu, Dec 1, 2016	6.98	6.98	6.86	6.89
4195	NYSE	IBN	Wed, Nov 30, 2016	7.13	7.24	7.13	7.13
4194	NYSE	IBN	Tue, Nov 29, 2016	6.81	6.87	6.79	6.85
4193	NYSE	IBN	Mon, Nov 28, 2016	6.83	6.85	6.71	6.78
4192	NYSE	IBN	Fri, Nov 25, 2016	7.02	7.06	6.95	7.03
4191	NYSE	IBN	Wed, Nov 23, 2016	7.04	7.05	6.98	7.03
4190	NYSE	IBN	Tue, Nov 22, 2016	7.05	7.08	6.96	7.07
4189	NYSE	IBN	Mon, Nov 21, 2016	7.05	7.07	6.97	7.04
4188	NYSE	IBN	Fri, Nov 18, 2016	7.14	7.14	6.99	7.05
4187	NYSE	IBN	Thu, Nov 17, 2016	7.16	7.20	7.09	7.11
4186	NYSE	IBN	Wed, Nov 16, 2016	7.17	7.17	6.98	7.01
4185	NYSE	IBN	Tue, Nov 15, 2016	7.30	7.43	7.29	7.41
4184	NYSE	IBN	Mon, Nov 14, 2016	7.49	7.53	7.27	7.31
4183	NYSE	IBN	Fri, Nov 11, 2016	7.47	7.49	7.34	7.49
4182	NYSE	IBN	Thu, Nov 10, 2016	7.92	8.00	7.74	7.75
4181	NYSE	IBN	Wed, Nov 9, 2016	7.75	7.83	7.69	7.80
4180	NYSE	IBN	Tue, Nov 8, 2016	7.51	7.68	7.40	7.45
4179	NYSE	IBN	Mon, Nov 7, 2016	7.64	7.91	7.63	7.84
4178	NYSE	IBN	Fri, Nov 4, 2016	7.34	7.47	7.31	7.35
4177	NYSE	IBN	Thu, Nov 3, 2016	7.39	7.48	7.36	7.40
4176	NYSE	IBN	Wed, Nov 2, 2016	7.46	7.47	7.36	7.41
4175	NYSE	IBN	Tue, Nov 1, 2016	7.53	7.58	7.50	7.55
4174	NYSE	IBN	Mon, Oct 31, 2016	7.54	7.57	7.51	7.54
4173	NYSE	IBN	Fri, Oct 28, 2016	7.55	7.61	7.50	7.59
4172	NYSE	IBN	Thu, Oct 27, 2016	7.67	7.73	7.65	7.65
4171	NYSE	IBN	Wed, Oct 26, 2016	7.57	7.67	7.55	7.64
4170	NYSE	IBN	Tue, Oct 25, 2016	7.82	7.85	7.72	7.76
4169	NYSE	IBN	Mon, Oct 24, 2016	7.64	7.94	7.63	7.91
4168	NYSE	IBN	Fri, Oct 21, 2016	7.45	7.57	7.42	7.55
4167	NYSE	IBN	Thu, Oct 20, 2016	7.46	7.54	7.45	7.49
4166	NYSE	IBN	Wed, Oct 19, 2016	7.23	7.33	7.19	7.25
4165	NYSE	IBN	Tue, Oct 18, 2016	7.26	7.38	7.24	7.37
4164	NYSE	IBN	Mon, Oct 17, 2016	6.95	6.99	6.88	6.93
4163	NYSE	IBN	Fri, Oct 14, 2016	6.60	6.70	6.58	6.61
4162	NYSE	IBN	Thu, Oct 13, 2016	6.53	6.55	6.42	6.50
4161	NYSE	IBN	Wed, Oct 12, 2016	6.76	6.82	6.65	6.70
4160	NYSE	IBN	Tue, Oct 11, 2016	6.79	6.84	6.74	6.76
4159	NYSE	IBN	Mon, Oct 10, 2016	6.81	6.85	6.77	6.82
4158	NYSE	IBN	Fri, Oct 7, 2016	6.80	6.85	6.75	6.82
4157	NYSE	IBN	Thu, Oct 6, 2016	6.85	6.85	6.75	6.77
4156	NYSE	IBN	Wed, Oct 5, 2016	6.96	7.03	6.95	7.00
4155	NYSE	IBN	Tue, Oct 4, 2016	6.96	7.06	6.96	6.99
4154	NYSE	IBN	Mon, Oct 3, 2016	6.91	6.95	6.85	6.91
4153	NYSE	IBN	Fri, Sep 30, 2016	6.83	6.87	6.75	6.79
4152	NYSE	IBN	Thu, Sep 29, 2016	6.82	6.89	6.63	6.74
4151	NYSE	IBN	Wed, Sep 28, 2016	7.13	7.15	7.06	7.15
4150	NYSE	IBN	Tue, Sep 27, 2016	7.08	7.15	7.03	7.10
4149	NYSE	IBN	Mon, Sep 26, 2016	7.13	7.17	7.09	7.10
4148	NYSE	IBN	Fri, Sep 23, 2016	7.31	7.31	7.18	7.25
4147	NYSE	IBN	Thu, Sep 22, 2016	7.45	7.54	7.42	7.45
4146	NYSE	IBN	Wed, Sep 21, 2016	7.29	7.40	7.19	7.37
4145	NYSE	IBN	Tue, Sep 20, 2016	7.35	7.37	7.27	7.31
4144	NYSE	IBN	Mon, Sep 19, 2016	7.30	7.35	7.25	7.27
4143	NYSE	IBN	Fri, Sep 16, 2016	7.14	7.21	7.12	7.15
4142	NYSE	IBN	Thu, Sep 15, 2016	7.29	7.33	7.24	7.29
4141	NYSE	IBN	Wed, Sep 14, 2016	7.31	7.36	7.27	7.32
4140	NYSE	IBN	Tue, Sep 13, 2016	7.23	7.23	7.10	7.17
4139	NYSE	IBN	Mon, Sep 12, 2016	7.30	7.32	7.07	7.32
4138	NYSE	IBN	Fri, Sep 9, 2016	7.42	7.46	7.33	7.38
4137	NYSE	IBN	Thu, Sep 8, 2016	7.55	7.56	7.46	7.51
4136	NYSE	IBN	Wed, Sep 7, 2016	7.57	7.67	7.56	7.61
4135	NYSE	IBN	Tue, Sep 6, 2016	7.34	7.55	7.33	7.48
4134	NYSE	IBN	Fri, Sep 2, 2016	7.20	7.23	7.10	7.16
4133	NYSE	IBN	Thu, Sep 1, 2016	7.03	7.21	7.02	7.16
4132	NYSE	IBN	Wed, Aug 31, 2016	6.99	7.00	6.88	6.97
4131	NYSE	IBN	Tue, Aug 30, 2016	6.95	7.03	6.94	6.97
4130	NYSE	IBN	Mon, Aug 29, 2016	6.72	6.87	6.70	6.85
4129	NYSE	IBN	Fri, Aug 26, 2016	6.66	6.75	6.60	6.68
4128	NYSE	IBN	Thu, Aug 25, 2016	6.65	6.74	6.63	6.69
4127	NYSE	IBN	Wed, Aug 24, 2016	6.72	6.72	6.61	6.61
4126	NYSE	IBN	Tue, Aug 23, 2016	6.75	6.79	6.72	6.73
4125	NYSE	IBN	Mon, Aug 22, 2016	6.77	6.79	6.67	6.70
4124	NYSE	IBN	Fri, Aug 19, 2016	6.80	6.84	6.78	6.81
4123	NYSE	IBN	Thu, Aug 18, 2016	6.85	6.90	6.76	6.81
4122	NYSE	IBN	Wed, Aug 17, 2016	6.65	6.70	6.62	6.63
4121	NYSE	IBN	Tue, Aug 16, 2016	6.69	6.72	6.64	6.64
4120	NYSE	IBN	Mon, Aug 15, 2016	6.61	6.71	6.57	6.66
4119	NYSE	IBN	Fri, Aug 12, 2016	6.63	6.65	6.53	6.54
4118	NYSE	IBN	Thu, Aug 11, 2016	6.55	6.62	6.55	6.57
4117	NYSE	IBN	Wed, Aug 10, 2016	6.52	6.53	6.48	6.52
4116	NYSE	IBN	Tue, Aug 9, 2016	6.66	6.70	6.61	6.62
4115	NYSE	IBN	Mon, Aug 8, 2016	6.65	6.74	6.61	6.61
4114	NYSE	IBN	Fri, Aug 5, 2016	6.71	6.75	6.64	6.65
4113	NYSE	IBN	Thu, Aug 4, 2016	6.59	6.62	6.55	6.61
4112	NYSE	IBN	Wed, Aug 3, 2016	6.55	6.64	6.48	6.64
4111	NYSE	IBN	Tue, Aug 2, 2016	6.63	6.66	6.51	6.55
4110	NYSE	IBN	Mon, Aug 1, 2016	6.78	6.80	6.60	6.67
4109	NYSE	IBN	Fri, Jul 29, 2016	7.09	7.15	6.77	6.89
4108	NYSE	IBN	Thu, Jul 28, 2016	7.29	7.35	7.26	7.28
4107	NYSE	IBN	Wed, Jul 27, 2016	7.15	7.29	7.15	7.25
4106	NYSE	IBN	Tue, Jul 26, 2016	7.13	7.14	7.06	7.12
4105	NYSE	IBN	Mon, Jul 25, 2016	7.16	7.18	7.13	7.15
4104	NYSE	IBN	Fri, Jul 22, 2016	7.16	7.17	7.09	7.11
4103	NYSE	IBN	Thu, Jul 21, 2016	7.15	7.18	7.12	7.13
4102	NYSE	IBN	Wed, Jul 20, 2016	7.17	7.19	7.13	7.18
4101	NYSE	IBN	Tue, Jul 19, 2016	7.29	7.31	7.15	7.18
4100	NYSE	IBN	Mon, Jul 18, 2016	7.16	7.25	7.15	7.23
4099	NYSE	IBN	Fri, Jul 15, 2016	7.23	7.25	7.15	7.18
4098	NYSE	IBN	Thu, Jul 14, 2016	7.27	7.27	7.20	7.25
4097	NYSE	IBN	Wed, Jul 13, 2016	7.17	7.18	7.12	7.16
4096	NYSE	IBN	Tue, Jul 12, 2016	7.05	7.25	7.05	7.23
4095	NYSE	IBN	Mon, Jul 11, 2016	6.84	6.95	6.82	6.89
4094	NYSE	IBN	Fri, Jul 8, 2016	6.62	6.76	6.61	6.73
4093	NYSE	IBN	Thu, Jul 7, 2016	6.69	6.69	6.47	6.57
4092	NYSE	IBN	Wed, Jul 6, 2016	6.45	6.64	6.42	6.55
4091	NYSE	IBN	Tue, Jul 5, 2016	6.56	6.59	6.49	6.59
4090	NYSE	IBN	Fri, Jul 1, 2016	6.51	6.61	6.50	6.57
4089	NYSE	IBN	Thu, Jun 30, 2016	6.47	6.53	6.37	6.53
4088	NYSE	IBN	Wed, Jun 29, 2016	6.38	6.50	6.36	6.45
4087	NYSE	IBN	Tue, Jun 28, 2016	6.26	6.36	6.25	6.27
4086	NYSE	IBN	Mon, Jun 27, 2016	6.28	6.28	5.98	6.05
4085	NYSE	IBN	Fri, Jun 24, 2016	6.25	6.36	6.21	6.23
4084	NYSE	IBN	Thu, Jun 23, 2016	6.61	6.74	6.59	6.71
4083	NYSE	IBN	Wed, Jun 22, 2016	6.45	6.52	6.43	6.45
4082	NYSE	IBN	Tue, Jun 21, 2016	6.45	6.52	6.42	6.47
4081	NYSE	IBN	Mon, Jun 20, 2016	6.45	6.55	6.43	6.49
4080	NYSE	IBN	Fri, Jun 17, 2016	6.48	6.57	6.45	6.54
4079	NYSE	IBN	Thu, Jun 16, 2016	6.36	6.48	6.30	6.48
4078	NYSE	IBN	Wed, Jun 15, 2016	6.56	6.70	6.55	6.61
4077	NYSE	IBN	Tue, Jun 14, 2016	6.42	6.50	6.34	6.40
4076	NYSE	IBN	Mon, Jun 13, 2016	6.59	6.65	6.52	6.46
4075	NYSE	IBN	Fri, Jun 10, 2016	6.85	6.87	6.65	6.71
4074	NYSE	IBN	Thu, Jun 9, 2016	6.94	7.00	6.86	6.95
4073	NYSE	IBN	Wed, Jun 8, 2016	7.01	7.16	7.00	7.09
4072	NYSE	IBN	Tue, Jun 7, 2016	6.86	7.04	6.85	6.97
4071	NYSE	IBN	Mon, Jun 6, 2016	6.59	6.64	6.57	6.62
4070	NYSE	IBN	Fri, Jun 3, 2016	6.57	6.59	6.48	6.56
4069	NYSE	IBN	Thu, Jun 2, 2016	6.45	6.53	6.42	6.52
4068	NYSE	IBN	Wed, Jun 1, 2016	6.43	6.47	6.34	6.46
4067	NYSE	IBN	Tue, May 31, 2016	6.56	6.59	6.49	6.54
4066	NYSE	IBN	Fri, May 27, 2016	6.55	6.57	6.49	6.53
4065	NYSE	IBN	Thu, May 26, 2016	6.53	6.56	6.42	6.45
4064	NYSE	IBN	Wed, May 25, 2016	6.33	6.52	6.30	6.42
4063	NYSE	IBN	Tue, May 24, 2016	6.15	6.15	6.06	6.12
4062	NYSE	IBN	Mon, May 23, 2016	6.01	6.14	5.99	6.08
4061	NYSE	IBN	Fri, May 20, 2016	6.03	6.09	5.99	6.05
4060	NYSE	IBN	Thu, May 19, 2016	6.11	6.20	5.97	6.02
4059	NYSE	IBN	Wed, May 18, 2016	6.16	6.33	6.15	6.25
4058	NYSE	IBN	Tue, May 17, 2016	6.21	6.25	6.15	6.16
4057	NYSE	IBN	Mon, May 16, 2016	6.06	6.27	6.05	6.21
4056	NYSE	IBN	Fri, May 13, 2016	6.27	6.29	6.06	6.13
4055	NYSE	IBN	Thu, May 12, 2016	6.43	6.45	6.33	6.35
4054	NYSE	IBN	Wed, May 11, 2016	6.25	6.41	6.14	6.40
4053	NYSE	IBN	Tue, May 10, 2016	6.12	6.31	6.10	6.27
4052	NYSE	IBN	Mon, May 9, 2016	6.09	6.15	6.06	6.12
4051	NYSE	IBN	Fri, May 6, 2016	5.92	6.04	5.87	6.03
4050	NYSE	IBN	Thu, May 5, 2016	5.86	6.05	5.86	5.90
4049	NYSE	IBN	Wed, May 4, 2016	5.82	5.89	5.75	5.80
4048	NYSE	IBN	Tue, May 3, 2016	5.98	5.99	5.73	5.88
4047	NYSE	IBN	Mon, May 2, 2016	6.24	6.25	6.06	6.16
4046	NYSE	IBN	Fri, Apr 29, 2016	6.44	6.58	6.38	6.41
4045	NYSE	IBN	Thu, Apr 28, 2016	6.68	6.73	6.59	6.67
4044	NYSE	IBN	Wed, Apr 27, 2016	6.78	6.84	6.76	6.80
4043	NYSE	IBN	Tue, Apr 26, 2016	7.00	7.00	6.85	6.90
4042	NYSE	IBN	Mon, Apr 25, 2016	7.01	7.03	6.85	6.90
4041	NYSE	IBN	Fri, Apr 22, 2016	7.05	7.14	6.98	7.07
4040	NYSE	IBN	Thu, Apr 21, 2016	6.91	7.20	6.91	7.14
4039	NYSE	IBN	Wed, Apr 20, 2016	6.68	6.71	6.64	6.69
4038	NYSE	IBN	Tue, Apr 19, 2016	6.68	6.73	6.65	6.68
4037	NYSE	IBN	Mon, Apr 18, 2016	6.53	6.66	6.49	6.60
4036	NYSE	IBN	Fri, Apr 15, 2016	6.73	6.80	6.70	6.73
4035	NYSE	IBN	Thu, Apr 14, 2016	6.72	6.73	6.64	6.67
4034	NYSE	IBN	Wed, Apr 13, 2016	6.60	6.77	6.57	6.75
4033	NYSE	IBN	Tue, Apr 12, 2016	6.25	6.49	6.24	6.45
4032	NYSE	IBN	Mon, Apr 11, 2016	6.14	6.17	6.08	6.10
4031	NYSE	IBN	Fri, Apr 8, 2016	6.12	6.15	6.05	6.08
4030	NYSE	IBN	Thu, Apr 7, 2016	6.04	6.08	5.95	5.99
4029	NYSE	IBN	Wed, Apr 6, 2016	6.08	6.15	6.00	6.15
4028	NYSE	IBN	Tue, Apr 5, 2016	6.43	6.43	6.43	6.19
4027	NYSE	IBN	Mon, Apr 4, 2016	6.51	6.51	6.35	6.43
4026	NYSE	IBN	Fri, Apr 1, 2016	6.45	6.53	6.35	6.51
4025	NYSE	IBN	Thu, Mar 31, 2016	6.45	6.45	6.38	6.51
4024	NYSE	IBN	Wed, Mar 30, 2016	6.46	6.58	6.43	6.45
4023	NYSE	IBN	Tue, Mar 29, 2016	6.05	6.13	5.92	6.22
4022	NYSE	IBN	Mon, Mar 28, 2016	6.12	6.15	5.97	6.05
4021	NYSE	IBN	Thu, Mar 24, 2016	6.25	6.25	6.25	6.25
4020	NYSE	IBN	Wed, Mar 23, 2016	6.28	6.30	6.21	6.25
4019	NYSE	IBN	Tue, Mar 22, 2016	6.27	6.29	6.22	6.28
4018	NYSE	IBN	Mon, Mar 21, 2016	6.37	6.41	6.35	6.36
4017	NYSE	IBN	Fri, Mar 18, 2016	6.17	6.35	6.16	6.32
4016	NYSE	IBN	Thu, Mar 17, 2016	6.07	6.17	5.99	6.15
4015	NYSE	IBN	Wed, Mar 16, 2016	6.09	6.13	5.94	6.08
4014	NYSE	IBN	Tue, Mar 15, 2016	6.05	6.05	6.05	5.88
4013	NYSE	IBN	Mon, Mar 14, 2016	5.95	6.09	5.92	6.05
4012	NYSE	IBN	Fri, Mar 11, 2016	5.80	5.98	5.77	5.96
4011	NYSE	IBN	Thu, Mar 10, 2016	5.84	5.84	5.84	5.70
4010	NYSE	IBN	Wed, Mar 9, 2016	5.79	5.88	5.72	5.84
4009	NYSE	IBN	Tue, Mar 8, 2016	5.98	5.98	5.82	5.66
4008	NYSE	IBN	Mon, Mar 7, 2016	5.89	6.04	5.80	5.98
4007	NYSE	IBN	Fri, Mar 4, 2016	6.02	6.02	5.91	5.92
4006	NYSE	IBN	Thu, Mar 3, 2016	5.75	5.75	5.75	6.02
4005	NYSE	IBN	Wed, Mar 2, 2016	5.79	5.81	5.67	5.75
4004	NYSE	IBN	Tue, Mar 1, 2016	5.55	5.64	5.41	5.56
4003	NYSE	IBN	Mon, Feb 29, 2016	4.83	5.00	4.83	5.15
4002	NYSE	IBN	Fri, Feb 26, 2016	4.84	4.91	4.79	4.83
4001	NYSE	IBN	Thu, Feb 25, 2016	4.81	4.89	4.68	4.71
4000	NYSE	IBN	Wed, Feb 24, 2016	4.85	4.99	4.76	4.96
3999	NYSE	IBN	Tue, Feb 23, 2016	5.02	5.03	4.93	4.95
3998	NYSE	IBN	Mon, Feb 22, 2016	5.17	5.21	5.13	5.20
3997	NYSE	IBN	Fri, Feb 19, 2016	5.12	5.15	5.06	5.14
3996	NYSE	IBN	Thu, Feb 18, 2016	5.12	5.16	5.05	5.09
3995	NYSE	IBN	Wed, Feb 17, 2016	5.05	5.06	4.99	5.02
3994	NYSE	IBN	Tue, Feb 16, 2016	5.14	5.16	5.02	5.09
3993	NYSE	IBN	Fri, Feb 12, 2016	5.05	5.08	4.95	4.96
3992	NYSE	IBN	Thu, Feb 11, 2016	5.17	5.17	5.00	5.04
3991	NYSE	IBN	Wed, Feb 10, 2016	5.43	5.45	5.32	5.32
3990	NYSE	IBN	Tue, Feb 9, 2016	5.42	5.42	5.31	5.35
3989	NYSE	IBN	Mon, Feb 8, 2016	5.47	5.48	5.27	5.36
3988	NYSE	IBN	Fri, Feb 5, 2016	5.62	5.62	5.54	5.55
3987	NYSE	IBN	Thu, Feb 4, 2016	5.43	5.56	5.37	5.55
3986	NYSE	IBN	Wed, Feb 3, 2016	5.49	5.51	5.35	5.44
3985	NYSE	IBN	Tue, Feb 2, 2016	5.65	5.65	5.46	5.47
3984	NYSE	IBN	Mon, Feb 1, 2016	5.87	5.95	5.82	5.84
3983	NYSE	IBN	Fri, Jan 29, 2016	6.06	6.06	5.95	6.05
3982	NYSE	IBN	Thu, Jan 28, 2016	6.06	6.07	5.90	5.95
3981	NYSE	IBN	Wed, Jan 27, 2016	6.31	6.49	6.30	6.38
3980	NYSE	IBN	Tue, Jan 26, 2016	6.31	6.44	6.27	6.42
3979	NYSE	IBN	Mon, Jan 25, 2016	6.24	6.33	6.18	6.29
3978	NYSE	IBN	Fri, Jan 22, 2016	6.28	6.36	6.23	6.27
3977	NYSE	IBN	Thu, Jan 21, 2016	6.01	6.19	5.90	6.15
3976	NYSE	IBN	Wed, Jan 20, 2016	5.84	6.02	5.84	5.96
3975	NYSE	IBN	Tue, Jan 19, 2016	6.01	6.14	5.98	6.01
3974	NYSE	IBN	Fri, Jan 15, 2016	5.98	5.99	5.86	5.89
3973	NYSE	IBN	Thu, Jan 14, 2016	6.28	6.35	6.19	6.33
3972	NYSE	IBN	Wed, Jan 13, 2016	6.43	6.50	6.31	6.34
3971	NYSE	IBN	Tue, Jan 12, 2016	6.43	6.44	6.24	6.35
3970	NYSE	IBN	Mon, Jan 11, 2016	6.46	6.50	6.43	6.45
3969	NYSE	IBN	Fri, Jan 8, 2016	6.53	6.56	6.47	6.48
3968	NYSE	IBN	Thu, Jan 7, 2016	6.58	6.60	6.45	6.46
3967	NYSE	IBN	Wed, Jan 6, 2016	6.69	6.75	6.64	6.67
3966	NYSE	IBN	Tue, Jan 5, 2016	6.97	6.97	6.87	6.89
3965	NYSE	IBN	Mon, Jan 4, 2016	6.93	6.98	6.88	6.95
3964	NYSE	IBN	Thu, Dec 31, 2015	7.07	7.17	7.05	7.12
3963	NYSE	IBN	Wed, Dec 30, 2015	7.15	7.15	7.03	7.07
3962	NYSE	IBN	Tue, Dec 29, 2015	7.22	7.23	7.15	7.17
3961	NYSE	IBN	Mon, Dec 28, 2015	7.25	7.25	7.16	7.21
3960	NYSE	IBN	Thu, Dec 24, 2015	7.10	7.22	7.09	7.18
3959	NYSE	IBN	Wed, Dec 23, 2015	7.11	7.17	7.06	7.15
3958	NYSE	IBN	Tue, Dec 22, 2015	6.98	7.06	6.96	7.03
3957	NYSE	IBN	Mon, Dec 21, 2015	6.97	7.01	6.91	6.94
3956	NYSE	IBN	Fri, Dec 18, 2015	6.77	6.84	6.75	6.78
3955	NYSE	IBN	Thu, Dec 17, 2015	6.82	6.83	6.75	6.76
3954	NYSE	IBN	Wed, Dec 16, 2015	6.74	6.80	6.65	6.76
3953	NYSE	IBN	Tue, Dec 15, 2015	6.68	6.69	6.56	6.61
3952	NYSE	IBN	Mon, Dec 14, 2015	6.72	6.73	6.54	6.56
3951	NYSE	IBN	Fri, Dec 11, 2015	6.90	6.93	6.60	6.64
3950	NYSE	IBN	Thu, Dec 10, 2015	7.08	7.29	7.08	7.18
3949	NYSE	IBN	Wed, Dec 9, 2015	7.09	7.23	7.05	7.07
3948	NYSE	IBN	Tue, Dec 8, 2015	7.11	7.14	7.01	7.11
3947	NYSE	IBN	Mon, Dec 7, 2015	7.21	7.27	7.15	7.19
3946	NYSE	IBN	Fri, Dec 4, 2015	7.22	7.29	7.15	7.28
3945	NYSE	IBN	Thu, Dec 3, 2015	7.35	7.35	7.23	7.25
3944	NYSE	IBN	Wed, Dec 2, 2015	7.49	7.51	7.33	7.37
3943	NYSE	IBN	Tue, Dec 1, 2015	7.57	7.65	7.52	7.61
3942	NYSE	IBN	Mon, Nov 30, 2015	7.51	7.66	7.47	7.55
3941	NYSE	IBN	Fri, Nov 27, 2015	7.37	7.43	7.30	7.41
3940	NYSE	IBN	Wed, Nov 25, 2015	7.43	7.45	7.29	7.35
3939	NYSE	IBN	Tue, Nov 24, 2015	7.25	7.51	7.22	7.45
3938	NYSE	IBN	Mon, Nov 23, 2015	7.31	7.35	7.28	7.29
3937	NYSE	IBN	Fri, Nov 20, 2015	7.34	7.45	7.32	7.35
3936	NYSE	IBN	Thu, Nov 19, 2015	7.30	7.36	7.28	7.34
3935	NYSE	IBN	Wed, Nov 18, 2015	7.23	7.32	7.21	7.27
3934	NYSE	IBN	Tue, Nov 17, 2015	7.33	7.42	7.32	7.39
3933	NYSE	IBN	Mon, Nov 16, 2015	7.30	7.38	7.25	7.33
3932	NYSE	IBN	Fri, Nov 13, 2015	7.15	7.21	7.07	7.10
3931	NYSE	IBN	Thu, Nov 12, 2015	7.25	7.28	7.15	7.16
3930	NYSE	IBN	Wed, Nov 11, 2015	7.28	7.34	7.23	7.28
3929	NYSE	IBN	Tue, Nov 10, 2015	7.35	7.36	7.15	7.21
3928	NYSE	IBN	Mon, Nov 9, 2015	7.41	7.45	7.25	7.33
3927	NYSE	IBN	Fri, Nov 6, 2015	7.47	7.60	7.30	7.45
3926	NYSE	IBN	Thu, Nov 5, 2015	7.66	7.67	7.46	7.50
3925	NYSE	IBN	Wed, Nov 4, 2015	7.85	7.85	7.69	7.72
3924	NYSE	IBN	Tue, Nov 3, 2015	7.92	7.93	7.76	7.80
3923	NYSE	IBN	Mon, Nov 2, 2015	7.91	8.04	7.90	7.95
3922	NYSE	IBN	Fri, Oct 30, 2015	7.93	7.95	7.77	7.84
3921	NYSE	IBN	Thu, Oct 29, 2015	7.85	7.91	7.79	7.87
3920	NYSE	IBN	Wed, Oct 28, 2015	7.92	8.01	7.82	7.95
3919	NYSE	IBN	Tue, Oct 27, 2015	8.18	8.21	8.02	8.14
3918	NYSE	IBN	Mon, Oct 26, 2015	8.23	8.31	8.12	8.25
3917	NYSE	IBN	Fri, Oct 23, 2015	8.29	8.32	8.21	8.30
3916	NYSE	IBN	Thu, Oct 22, 2015	8.16	8.23	8.09	8.17
3915	NYSE	IBN	Wed, Oct 21, 2015	8.15	8.18	8.09	8.13
3914	NYSE	IBN	Tue, Oct 20, 2015	8.20	8.31	8.19	8.25
3913	NYSE	IBN	Mon, Oct 19, 2015	8.25	8.32	8.18	8.23
3912	NYSE	IBN	Fri, Oct 16, 2015	8.29	8.43	8.23	8.37
3911	NYSE	IBN	Thu, Oct 15, 2015	8.20	8.26	8.14	8.25
3910	NYSE	IBN	Wed, Oct 14, 2015	8.10	8.19	8.00	8.05
3909	NYSE	IBN	Tue, Oct 13, 2015	8.26	8.26	8.01	8.07
3908	NYSE	IBN	Mon, Oct 12, 2015	8.34	8.36	8.21	8.24
3907	NYSE	IBN	Fri, Oct 9, 2015	8.33	8.42	8.25	8.31
3906	NYSE	IBN	Thu, Oct 8, 2015	8.10	8.21	8.05	8.17
3905	NYSE	IBN	Wed, Oct 7, 2015	8.15	8.30	8.12	8.20
3904	NYSE	IBN	Tue, Oct 6, 2015	8.24	8.24	8.01	8.05
3903	NYSE	IBN	Mon, Oct 5, 2015	8.19	8.35	8.12	8.29
3902	NYSE	IBN	Fri, Oct 2, 2015	7.66	8.03	7.60	8.00
3901	NYSE	IBN	Thu, Oct 1, 2015	7.55	7.81	7.55	7.79
3900	NYSE	IBN	Wed, Sep 30, 2015	7.68	7.68	7.50	7.62
3899	NYSE	IBN	Tue, Sep 29, 2015	7.57	7.73	7.44	7.55
3898	NYSE	IBN	Mon, Sep 28, 2015	7.65	7.66	7.37	7.45
3897	NYSE	IBN	Fri, Sep 25, 2015	7.78	7.80	7.68	7.70
3896	NYSE	IBN	Thu, Sep 24, 2015	7.55	7.70	7.50	7.66
3895	NYSE	IBN	Wed, Sep 23, 2015	7.73	7.77	7.60	7.63
3894	NYSE	IBN	Tue, Sep 22, 2015	7.66	7.70	7.60	7.64
3893	NYSE	IBN	Mon, Sep 21, 2015	7.92	7.93	7.81	7.87
3892	NYSE	IBN	Fri, Sep 18, 2015	7.96	7.99	7.75	7.85
3891	NYSE	IBN	Thu, Sep 17, 2015	7.87	8.23	7.85	8.01
3890	NYSE	IBN	Wed, Sep 16, 2015	7.78	7.95	7.75	7.90
3889	NYSE	IBN	Tue, Sep 15, 2015	7.62	7.73	7.57	7.70
3888	NYSE	IBN	Mon, Sep 14, 2015	7.67	7.70	7.56	7.64
3887	NYSE	IBN	Fri, Sep 11, 2015	7.64	7.64	7.46	7.53
3886	NYSE	IBN	Thu, Sep 10, 2015	7.70	7.73	7.53	7.59
3885	NYSE	IBN	Wed, Sep 9, 2015	7.77	7.89	7.59	7.63
3884	NYSE	IBN	Tue, Sep 8, 2015	7.67	7.73	7.62	7.65
3883	NYSE	IBN	Fri, Sep 4, 2015	7.45	7.52	7.44	7.50
3882	NYSE	IBN	Thu, Sep 3, 2015	7.77	7.83	7.70	7.73
3881	NYSE	IBN	Wed, Sep 2, 2015	7.73	7.88	7.63	7.78
3880	NYSE	IBN	Tue, Sep 1, 2015	7.73	7.83	7.68	7.74
3879	NYSE	IBN	Mon, Aug 31, 2015	7.95	7.99	7.82	7.93
3878	NYSE	IBN	Fri, Aug 28, 2015	8.00	8.15	7.98	8.06
3877	NYSE	IBN	Thu, Aug 27, 2015	8.07	8.11	7.95	8.05
3876	NYSE	IBN	Wed, Aug 26, 2015	8.05	8.07	7.75	7.91
3875	NYSE	IBN	Tue, Aug 25, 2015	8.25	8.25	7.89	7.89
3874	NYSE	IBN	Mon, Aug 24, 2015	7.31	7.97	7.10	7.74
3873	NYSE	IBN	Fri, Aug 21, 2015	8.44	8.55	8.19	8.26
3872	NYSE	IBN	Thu, Aug 20, 2015	8.71	8.81	8.41	8.53
3871	NYSE	IBN	Wed, Aug 19, 2015	8.91	8.96	8.71	8.85
3870	NYSE	IBN	Tue, Aug 18, 2015	8.84	8.99	8.84	8.95
3869	NYSE	IBN	Mon, Aug 17, 2015	8.81	8.95	8.71	8.91
3868	NYSE	IBN	Fri, Aug 14, 2015	9.07	9.11	8.83	8.87
3867	NYSE	IBN	Thu, Aug 13, 2015	8.80	8.89	8.71	8.79
3866	NYSE	IBN	Wed, Aug 12, 2015	8.71	8.93	8.60	8.89
3865	NYSE	IBN	Tue, Aug 11, 2015	9.05	9.13	8.85	9.00
3864	NYSE	IBN	Mon, Aug 10, 2015	9.24	9.33	9.23	9.25
3863	NYSE	IBN	Fri, Aug 7, 2015	9.30	9.33	9.16	9.22
3862	NYSE	IBN	Thu, Aug 6, 2015	9.37	9.43	9.29	9.29
3861	NYSE	IBN	Wed, Aug 5, 2015	9.43	9.51	9.37	9.37
3860	NYSE	IBN	Tue, Aug 4, 2015	9.45	9.59	9.36	9.40
3859	NYSE	IBN	Mon, Aug 3, 2015	9.32	9.46	9.32	9.44
3858	NYSE	IBN	Fri, Jul 31, 2015	8.98	9.29	8.94	9.15
3857	NYSE	IBN	Thu, Jul 30, 2015	8.58	8.80	8.57	8.73
3856	NYSE	IBN	Wed, Jul 29, 2015	8.63	8.65	8.46	8.50
3855	NYSE	IBN	Tue, Jul 28, 2015	8.57	8.61	8.42	8.61
3854	NYSE	IBN	Mon, Jul 27, 2015	8.66	8.76	8.59	8.69
3853	NYSE	IBN	Fri, Jul 24, 2015	8.95	8.96	8.75	8.85
3852	NYSE	IBN	Thu, Jul 23, 2015	9.25	9.28	9.12	9.16
3851	NYSE	IBN	Wed, Jul 22, 2015	9.39	9.41	9.30	9.31
3850	NYSE	IBN	Tue, Jul 21, 2015	9.33	9.37	9.20	9.21
3849	NYSE	IBN	Mon, Jul 20, 2015	9.47	9.48	9.35	9.40
3848	NYSE	IBN	Fri, Jul 17, 2015	9.47	9.55	9.41	9.51
3847	NYSE	IBN	Thu, Jul 16, 2015	9.46	9.48	9.37	9.46
3846	NYSE	IBN	Wed, Jul 15, 2015	9.45	9.48	9.35	9.35
3845	NYSE	IBN	Tue, Jul 14, 2015	9.45	9.49	9.38	9.39
3844	NYSE	IBN	Mon, Jul 13, 2015	9.58	9.65	9.50	9.52
3843	NYSE	IBN	Fri, Jul 10, 2015	9.36	9.59	9.28	9.52
3842	NYSE	IBN	Thu, Jul 9, 2015	9.29	9.35	9.18	9.23
3841	NYSE	IBN	Wed, Jul 8, 2015	9.29	9.31	9.05	9.12
3840	NYSE	IBN	Tue, Jul 7, 2015	9.44	9.46	9.28	9.44
3839	NYSE	IBN	Mon, Jul 6, 2015	9.51	9.55	9.37	9.45
3838	NYSE	IBN	Thu, Jul 2, 2015	9.48	9.53	9.42	9.45
3837	NYSE	IBN	Wed, Jul 1, 2015	9.47	9.58	9.40	9.43
3836	NYSE	IBN	Tue, Jun 30, 2015	9.35	9.52	9.34	9.47
3835	NYSE	IBN	Mon, Jun 29, 2015	9.29	9.35	9.24	9.26
3834	NYSE	IBN	Fri, Jun 26, 2015	9.47	9.56	9.40	9.46
3833	NYSE	IBN	Thu, Jun 25, 2015	9.53	9.60	9.46	9.56
3832	NYSE	IBN	Wed, Jun 24, 2015	9.52	9.61	9.44	9.52
3831	NYSE	IBN	Tue, Jun 23, 2015	9.45	9.56	9.40	9.45
3830	NYSE	IBN	Mon, Jun 22, 2015	9.54	9.64	9.41	9.45
3829	NYSE	IBN	Fri, Jun 19, 2015	9.31	9.39	9.25	9.35
3828	NYSE	IBN	Thu, Jun 18, 2015	9.19	9.37	9.13	9.35
3827	NYSE	IBN	Wed, Jun 17, 2015	8.98	9.23	8.95	9.21
3826	NYSE	IBN	Tue, Jun 16, 2015	8.99	9.04	8.92	8.98
3825	NYSE	IBN	Mon, Jun 15, 2015	8.98	9.02	8.72	8.78
3824	NYSE	IBN	Fri, Jun 12, 2015	8.80	8.96	8.80	8.91
3823	NYSE	IBN	Thu, Jun 11, 2015	8.69	8.80	8.64	8.80
3822	NYSE	IBN	Wed, Jun 10, 2015	8.70	8.97	8.69	8.88
3821	NYSE	IBN	Tue, Jun 9, 2015	8.65	8.66	8.50	8.52
3820	NYSE	IBN	Mon, Jun 8, 2015	8.79	8.79	8.42	8.51
3819	NYSE	IBN	Fri, Jun 5, 2015	8.65	8.75	8.57	8.68
3818	NYSE	IBN	Thu, Jun 4, 2015	8.76	8.79	8.66	8.75
3817	NYSE	IBN	Wed, Jun 3, 2015	8.98	9.04	8.72	8.76
3816	NYSE	IBN	Tue, Jun 2, 2015	9.25	9.31	9.15	9.21
3815	NYSE	IBN	Mon, Jun 1, 2015	9.56	9.66	9.55	9.60
3814	NYSE	IBN	Fri, May 29, 2015	9.63	9.69	9.55	9.60
3813	NYSE	IBN	Thu, May 28, 2015	9.41	9.60	9.39	9.58
3812	NYSE	IBN	Wed, May 27, 2015	9.45	9.47	9.32	9.45
3811	NYSE	IBN	Tue, May 26, 2015	9.42	9.55	9.33	9.38
3810	NYSE	IBN	Fri, May 22, 2015	9.48	9.61	9.44	9.51
3809	NYSE	IBN	Thu, May 21, 2015	9.51	9.56	9.45	9.53
3808	NYSE	IBN	Wed, May 20, 2015	9.60	9.75	9.57	9.66
3807	NYSE	IBN	Tue, May 19, 2015	9.42	9.57	9.37	9.56
3806	NYSE	IBN	Mon, May 18, 2015	9.55	9.56	9.34	9.36
3805	NYSE	IBN	Fri, May 15, 2015	9.61	9.61	9.48	9.55
3804	NYSE	IBN	Thu, May 14, 2015	9.59	9.63	9.53	9.58
3803	NYSE	IBN	Wed, May 13, 2015	9.65	9.68	9.55	9.60
3802	NYSE	IBN	Tue, May 12, 2015	9.41	9.50	9.37	9.48
3801	NYSE	IBN	Mon, May 11, 2015	9.87	9.92	9.75	9.80
3800	NYSE	IBN	Fri, May 8, 2015	9.68	9.76	9.61	9.75
3799	NYSE	IBN	Thu, May 7, 2015	9.11	9.39	9.06	9.37
3798	NYSE	IBN	Wed, May 6, 2015	9.39	9.45	9.22	9.39
3797	NYSE	IBN	Tue, May 5, 2015	9.85	9.89	9.66	9.70
3796	NYSE	IBN	Mon, May 4, 2015	9.81	9.87	9.81	9.85
3795	NYSE	IBN	Fri, May 1, 2015	9.93	9.97	9.81	9.84
3794	NYSE	IBN	Thu, Apr 30, 2015	9.92	9.96	9.75	9.94
3793	NYSE	IBN	Wed, Apr 29, 2015	9.81	9.99	9.80	9.95
3792	NYSE	IBN	Tue, Apr 28, 2015	9.67	10.07	9.64	9.94
3791	NYSE	IBN	Mon, Apr 27, 2015	9.13	9.30	9.12	9.26
3790	NYSE	IBN	Fri, Apr 24, 2015	9.23	9.27	9.17	9.24
3789	NYSE	IBN	Thu, Apr 23, 2015	9.25	9.42	9.25	9.35
3788	NYSE	IBN	Wed, Apr 22, 2015	9.35	9.39	9.26	9.36
3787	NYSE	IBN	Tue, Apr 21, 2015	9.38	9.38	9.25	9.25
3786	NYSE	IBN	Mon, Apr 20, 2015	9.33	9.35	9.17	9.25
3785	NYSE	IBN	Fri, Apr 17, 2015	9.40	9.44	9.28	9.34
3784	NYSE	IBN	Thu, Apr 16, 2015	9.40	9.61	9.35	9.48
3783	NYSE	IBN	Wed, Apr 15, 2015	9.45	9.55	9.42	9.49
3782	NYSE	IBN	Tue, Apr 14, 2015	9.57	9.65	9.46	9.46
3781	NYSE	IBN	Mon, Apr 13, 2015	9.52	9.60	9.49	9.54
3780	NYSE	IBN	Fri, Apr 10, 2015	9.51	9.56	9.32	9.55
3779	NYSE	IBN	Thu, Apr 9, 2015	9.69	9.75	9.42	9.46
3778	NYSE	IBN	Wed, Apr 8, 2015	9.53	9.63	9.47	9.62
3777	NYSE	IBN	Tue, Apr 7, 2015	9.56	9.61	9.47	9.48
3776	NYSE	IBN	Mon, Apr 6, 2015	9.64	9.75	9.61	9.65
3775	NYSE	IBN	Thu, Apr 2, 2015	9.68	9.79	9.63	9.72
3774	NYSE	IBN	Wed, Apr 1, 2015	9.59	9.66	9.48	9.65
3773	NYSE	IBN	Tue, Mar 31, 2015	9.31	9.46	9.27	9.42
3772	NYSE	IBN	Mon, Mar 30, 2015	9.46	9.55	9.34	9.35
3771	NYSE	IBN	Fri, Mar 27, 2015	9.42	9.42	9.22	9.25
3770	NYSE	IBN	Thu, Mar 26, 2015	9.14	9.36	9.07	9.28
3769	NYSE	IBN	Wed, Mar 25, 2015	9.45	9.45	8.96	9.15
3768	NYSE	IBN	Tue, Mar 24, 2015	9.44	9.49	9.25	9.31
3767	NYSE	IBN	Mon, Mar 23, 2015	9.59	9.67	9.29	9.36
3766	NYSE	IBN	Fri, Mar 20, 2015	9.64	9.81	9.60	9.79
3765	NYSE	IBN	Thu, Mar 19, 2015	9.92	9.95	9.74	9.81
3764	NYSE	IBN	Wed, Mar 18, 2015	9.97	10.22	9.83	10.15
3763	NYSE	IBN	Tue, Mar 17, 2015	10.02	10.07	9.89	9.98
3762	NYSE	IBN	Mon, Mar 16, 2015	10.04	10.11	9.87	9.92
3761	NYSE	IBN	Fri, Mar 13, 2015	10.07	10.10	9.83	9.95
3760	NYSE	IBN	Thu, Mar 12, 2015	10.34	10.57	10.24	10.35
3759	NYSE	IBN	Wed, Mar 11, 2015	9.93	10.19	9.92	10.14
3758	NYSE	IBN	Tue, Mar 10, 2015	10.09	10.11	9.81	9.92
3757	NYSE	IBN	Mon, Mar 9, 2015	10.18	10.20	9.87	10.05
3756	NYSE	IBN	Fri, Mar 6, 2015	10.53	10.55	10.31	10.40
3755	NYSE	IBN	Thu, Mar 5, 2015	10.51	10.64	10.51	10.54
3754	NYSE	IBN	Wed, Mar 4, 2015	10.48	10.55	10.38	10.50
3753	NYSE	IBN	Tue, Mar 3, 2015	10.69	10.80	10.56	10.62
3752	NYSE	IBN	Mon, Mar 2, 2015	10.62	10.80	10.56	10.70
3751	NYSE	IBN	Fri, Feb 27, 2015	10.43	10.67	10.30	10.59
3750	NYSE	IBN	Thu, Feb 26, 2015	9.85	10.25	9.85	10.11
3749	NYSE	IBN	Wed, Feb 25, 2015	9.91	10.08	9.90	10.00
3748	NYSE	IBN	Tue, Feb 24, 2015	9.98	10.02	9.94	9.98
3747	NYSE	IBN	Mon, Feb 23, 2015	10.14	10.15	9.77	9.98
3746	NYSE	IBN	Fri, Feb 20, 2015	10.19	10.22	10.02	10.17
3745	NYSE	IBN	Thu, Feb 19, 2015	10.43	10.43	10.16	10.20
3744	NYSE	IBN	Wed, Feb 18, 2015	10.56	10.65	10.47	10.51
3743	NYSE	IBN	Tue, Feb 17, 2015	10.57	10.62	10.36	10.56
3742	NYSE	IBN	Fri, Feb 13, 2015	10.68	10.78	10.58	10.64
3741	NYSE	IBN	Thu, Feb 12, 2015	10.44	10.67	10.39	10.58
3740	NYSE	IBN	Wed, Feb 11, 2015	10.18	10.32	10.03	10.29
3739	NYSE	IBN	Tue, Feb 10, 2015	10.26	10.32	10.13	10.18
3738	NYSE	IBN	Mon, Feb 9, 2015	9.77	9.91	9.60	9.87
3737	NYSE	IBN	Fri, Feb 6, 2015	10.33	10.35	9.91	9.98
3736	NYSE	IBN	Thu, Feb 5, 2015	10.27	10.35	10.05	10.33
3735	NYSE	IBN	Wed, Feb 4, 2015	10.55	10.97	10.28	10.33
3734	NYSE	IBN	Tue, Feb 3, 2015	10.75	10.77	10.43	10.51
3733	NYSE	IBN	Mon, Feb 2, 2015	10.97	10.98	10.63	10.81
3732	NYSE	IBN	Fri, Jan 30, 2015	11.06	11.12	10.78	10.92
3731	NYSE	IBN	Thu, Jan 29, 2015	11.68	11.70	11.37	11.53
3730	NYSE	IBN	Wed, Jan 28, 2015	11.82	11.90	11.58	11.62
3729	NYSE	IBN	Tue, Jan 27, 2015	11.88	12.04	11.68	11.80
3728	NYSE	IBN	Mon, Jan 26, 2015	11.59	11.76	11.58	11.71
3727	NYSE	IBN	Fri, Jan 23, 2015	11.43	11.70	11.41	11.55
3726	NYSE	IBN	Thu, Jan 22, 2015	11.31	11.55	11.27	11.48
3725	NYSE	IBN	Wed, Jan 21, 2015	11.16	11.26	11.11	11.19
3724	NYSE	IBN	Tue, Jan 20, 2015	11.28	11.39	11.11	11.15
3723	NYSE	IBN	Fri, Jan 16, 2015	10.90	11.07	10.82	11.03
3722	NYSE	IBN	Thu, Jan 15, 2015	10.95	10.97	10.68	10.91
3721	NYSE	IBN	Wed, Jan 14, 2015	10.17	10.28	10.13	10.19
3720	NYSE	IBN	Tue, Jan 13, 2015	10.55	10.63	10.28	10.38
3719	NYSE	IBN	Mon, Jan 12, 2015	10.59	10.65	10.45	10.55
3718	NYSE	IBN	Fri, Jan 9, 2015	10.42	10.52	10.21	10.50
3717	NYSE	IBN	Thu, Jan 8, 2015	10.60	10.65	10.48	10.54
3716	NYSE	IBN	Wed, Jan 7, 2015	10.23	10.45	10.13	10.41
3715	NYSE	IBN	Tue, Jan 6, 2015	10.47	10.48	10.05	10.18
3714	NYSE	IBN	Mon, Jan 5, 2015	10.88	10.94	10.73	10.80
3713	NYSE	IBN	Fri, Jan 2, 2015	10.78	11.08	10.75	11.01
3712	NYSE	IBN	Wed, Dec 31, 2014	10.55	10.67	10.50	10.50
3711	NYSE	IBN	Tue, Dec 30, 2014	10.44	10.61	10.43	10.55
3710	NYSE	IBN	Mon, Dec 29, 2014	10.37	10.50	10.32	10.44
3709	NYSE	IBN	Fri, Dec 26, 2014	10.50	10.54	10.38	10.41
3708	NYSE	IBN	Wed, Dec 24, 2014	10.56	10.60	10.41	10.59
3707	NYSE	IBN	Tue, Dec 23, 2014	10.55	10.61	10.45	10.52
3706	NYSE	IBN	Mon, Dec 22, 2014	10.66	10.72	10.50	10.56
3705	NYSE	IBN	Fri, Dec 19, 2014	10.70	10.75	10.49	10.51
3704	NYSE	IBN	Thu, Dec 18, 2014	10.56	10.72	10.48	10.61
3703	NYSE	IBN	Wed, Dec 17, 2014	10.16	10.38	10.03	10.23
3702	NYSE	IBN	Tue, Dec 16, 2014	9.97	10.10	9.47	10.00
3701	NYSE	IBN	Mon, Dec 15, 2014	10.52	10.52	10.13	10.30
3700	NYSE	IBN	Fri, Dec 12, 2014	10.70	10.80	10.50	10.53
3699	NYSE	IBN	Thu, Dec 11, 2014	10.86	10.89	10.64	10.74
3698	NYSE	IBN	Wed, Dec 10, 2014	10.95	11.04	10.73	10.75
3697	NYSE	IBN	Tue, Dec 9, 2014	10.88	11.05	10.71	11.02
3696	NYSE	IBN	Mon, Dec 8, 2014	11.05	11.14	10.99	11.05
3695	NYSE	IBN	Fri, Dec 5, 2014	10.97	11.20	10.94	11.14
3694	NYSE	IBN	Thu, Dec 4, 2014	10.98	11.11	10.83	11.05
3693	NYSE	IBN	Wed, Dec 3, 2014	10.80	11.11	10.76	11.08
3692	NYSE	IBN	Tue, Dec 2, 2014	10.68	10.79	10.63	10.73
3691	NYSE	IBN	Mon, Dec 1, 2014	10.67	10.73	10.46	10.58
3690	NYSE	IBN	Fri, Nov 28, 2014	10.70	10.84	10.64	10.71
3689	NYSE	IBN	Wed, Nov 26, 2014	10.55	10.60	10.38	10.47
3688	NYSE	IBN	Tue, Nov 25, 2014	10.85	10.88	10.46	10.50
3687	NYSE	IBN	Mon, Nov 24, 2014	11.07	11.15	10.89	10.93
3686	NYSE	IBN	Fri, Nov 21, 2014	10.94	10.95	10.87	10.91
3685	NYSE	IBN	Thu, Nov 20, 2014	10.62	10.68	10.51	10.67
3684	NYSE	IBN	Wed, Nov 19, 2014	10.62	10.68	10.60	10.65
3683	NYSE	IBN	Tue, Nov 18, 2014	10.65	10.72	10.59	10.63
3682	NYSE	IBN	Mon, Nov 17, 2014	10.58	10.62	10.51	10.57
3681	NYSE	IBN	Fri, Nov 14, 2014	10.66	10.71	10.50	10.53
3680	NYSE	IBN	Thu, Nov 13, 2014	10.72	10.75	10.59	10.69
3679	NYSE	IBN	Wed, Nov 12, 2014	10.67	10.85	10.66	10.84
3678	NYSE	IBN	Tue, Nov 11, 2014	10.64	10.75	10.54	10.70
3677	NYSE	IBN	Mon, Nov 10, 2014	10.54	10.58	10.48	10.54
3676	NYSE	IBN	Fri, Nov 7, 2014	10.70	10.70	10.50	10.55
3675	NYSE	IBN	Thu, Nov 6, 2014	10.66	10.74	10.65	10.70
3674	NYSE	IBN	Wed, Nov 5, 2014	10.52	10.71	10.44	10.68
3673	NYSE	IBN	Tue, Nov 4, 2014	10.25	10.44	10.21	10.42
3672	NYSE	IBN	Mon, Nov 3, 2014	10.26	10.31	10.21	10.25
3671	NYSE	IBN	Fri, Oct 31, 2014	10.18	10.30	10.17	10.25
3670	NYSE	IBN	Thu, Oct 30, 2014	10.02	10.05	9.85	10.00
3669	NYSE	IBN	Wed, Oct 29, 2014	10.18	10.18	9.97	10.00
3668	NYSE	IBN	Tue, Oct 28, 2014	10.08	10.21	10.04	10.18
3667	NYSE	IBN	Mon, Oct 27, 2014	9.81	10.05	9.79	9.99
3666	NYSE	IBN	Fri, Oct 24, 2014	9.83	9.97	9.78	9.91
3665	NYSE	IBN	Thu, Oct 23, 2014	9.90	9.95	9.79	9.90
3664	NYSE	IBN	Wed, Oct 22, 2014	9.79	9.89	9.79	9.83
3663	NYSE	IBN	Tue, Oct 21, 2014	9.84	9.90	9.77	9.82
3662	NYSE	IBN	Mon, Oct 20, 2014	9.60	9.76	9.59	9.63
3661	NYSE	IBN	Fri, Oct 17, 2014	9.32	9.52	9.32	9.48
3660	NYSE	IBN	Thu, Oct 16, 2014	8.99	9.28	8.96	9.19
3659	NYSE	IBN	Wed, Oct 15, 2014	9.14	9.24	9.09	9.23
3658	NYSE	IBN	Tue, Oct 14, 2014	9.06	9.32	9.05	9.25
3657	NYSE	IBN	Mon, Oct 13, 2014	9.11	9.14	9.00	9.07
3656	NYSE	IBN	Fri, Oct 10, 2014	9.00	9.05	8.91	8.93
3655	NYSE	IBN	Thu, Oct 9, 2014	9.19	9.19	9.05	9.08
3654	NYSE	IBN	Wed, Oct 8, 2014	8.99	9.14	8.87	9.13
3653	NYSE	IBN	Tue, Oct 7, 2014	8.92	8.96	8.86	8.89
3652	NYSE	IBN	Mon, Oct 6, 2014	8.92	8.99	8.89	8.95
3651	NYSE	IBN	Fri, Oct 3, 2014	8.80	8.89	8.73	8.85
3650	NYSE	IBN	Thu, Oct 2, 2014	8.71	8.75	8.58	8.73
3649	NYSE	IBN	Wed, Oct 1, 2014	8.89	8.89	8.63	8.69
3648	NYSE	IBN	Tue, Sep 30, 2014	8.87	8.95	8.74	8.93
3647	NYSE	IBN	Mon, Sep 29, 2014	8.95	8.95	8.86	8.92
3646	NYSE	IBN	Fri, Sep 26, 2014	9.16	9.23	9.12	9.15
3645	NYSE	IBN	Thu, Sep 25, 2014	9.27	9.28	9.00	9.04
3644	NYSE	IBN	Wed, Sep 24, 2014	9.54	9.65	9.50	9.53
3643	NYSE	IBN	Tue, Sep 23, 2014	9.57	9.59	9.44	9.54
3642	NYSE	IBN	Mon, Sep 22, 2014	9.72	9.82	9.65	9.68
3641	NYSE	IBN	Fri, Sep 19, 2014	9.87	9.87	9.68	9.70
3640	NYSE	IBN	Thu, Sep 18, 2014	9.71	9.92	9.69	9.88
3639	NYSE	IBN	Wed, Sep 17, 2014	9.59	9.70	9.46	9.56
3638	NYSE	IBN	Tue, Sep 16, 2014	9.52	9.61	9.40	9.57
3637	NYSE	IBN	Mon, Sep 15, 2014	9.67	9.71	9.60	9.63
3636	NYSE	IBN	Fri, Sep 12, 2014	9.69	9.73	9.63	9.69
3635	NYSE	IBN	Thu, Sep 11, 2014	9.70	9.76	9.66	9.72
3634	NYSE	IBN	Wed, Sep 10, 2014	9.79	9.83	9.69	9.79
3633	NYSE	IBN	Tue, Sep 9, 2014	9.75	9.76	9.68	9.74
3632	NYSE	IBN	Mon, Sep 8, 2014	10.05	10.05	9.79	9.88
3631	NYSE	IBN	Fri, Sep 5, 2014	9.87	9.96	9.87	9.95
3630	NYSE	IBN	Thu, Sep 4, 2014	9.99	10.03	9.92	9.96
3629	NYSE	IBN	Wed, Sep 3, 2014	9.95	10.07	9.84	9.99
3628	NYSE	IBN	Tue, Sep 2, 2014	9.87	9.95	9.75	9.91
3627	NYSE	IBN	Fri, Aug 29, 2014	9.80	9.81	9.67	9.73
3626	NYSE	IBN	Thu, Aug 28, 2014	9.69	9.71	9.64	9.65
3625	NYSE	IBN	Wed, Aug 27, 2014	9.72	9.79	9.65	9.69
3624	NYSE	IBN	Tue, Aug 26, 2014	9.59	9.75	9.58	9.62
3623	NYSE	IBN	Mon, Aug 25, 2014	9.61	9.64	9.49	9.51
3622	NYSE	IBN	Fri, Aug 22, 2014	9.71	9.75	9.60	9.66
3621	NYSE	IBN	Thu, Aug 21, 2014	9.84	9.85	9.68	9.72
3620	NYSE	IBN	Wed, Aug 20, 2014	9.72	9.85	9.70	9.80
3619	NYSE	IBN	Tue, Aug 19, 2014	9.77	9.83	9.67	9.74
3618	NYSE	IBN	Mon, Aug 18, 2014	9.62	9.78	9.58	9.74
3617	NYSE	IBN	Fri, Aug 15, 2014	9.50	9.52	9.31	9.45
3616	NYSE	IBN	Thu, Aug 14, 2014	9.19	9.53	9.16	9.49
3615	NYSE	IBN	Wed, Aug 13, 2014	9.04	9.11	9.04	9.09
3614	NYSE	IBN	Tue, Aug 12, 2014	9.07	9.08	8.97	9.02
3613	NYSE	IBN	Mon, Aug 11, 2014	8.94	9.09	8.90	9.05
3612	NYSE	IBN	Fri, Aug 8, 2014	8.92	8.99	8.84	8.96
3611	NYSE	IBN	Thu, Aug 7, 2014	8.99	9.02	8.89	8.92
3610	NYSE	IBN	Wed, Aug 6, 2014	8.93	9.06	8.88	9.02
3609	NYSE	IBN	Tue, Aug 5, 2014	9.25	9.27	9.04	9.11
3608	NYSE	IBN	Mon, Aug 4, 2014	9.27	9.32	9.19	9.25
3607	NYSE	IBN	Fri, Aug 1, 2014	9.07	9.31	9.07	9.27
3606	NYSE	IBN	Thu, Jul 31, 2014	9.06	9.15	9.04	9.09
3605	NYSE	IBN	Wed, Jul 30, 2014	9.24	9.30	9.19	9.23
3604	NYSE	IBN	Tue, Jul 29, 2014	9.04	9.12	9.00	9.02
3603	NYSE	IBN	Mon, Jul 28, 2014	9.14	9.18	9.00	9.05
3602	NYSE	IBN	Fri, Jul 25, 2014	9.26	9.27	9.19	9.21
3601	NYSE	IBN	Thu, Jul 24, 2014	9.32	9.36	9.29	9.35
3600	NYSE	IBN	Wed, Jul 23, 2014	9.42	9.43	9.23	9.23
3599	NYSE	IBN	Tue, Jul 22, 2014	9.26	9.46	9.25	9.40
3598	NYSE	IBN	Mon, Jul 21, 2014	9.18	9.27	9.14	9.19
3597	NYSE	IBN	Fri, Jul 18, 2014	9.20	9.38	9.20	9.27
3596	NYSE	IBN	Thu, Jul 17, 2014	9.11	9.23	8.92	8.94
3595	NYSE	IBN	Wed, Jul 16, 2014	9.12	9.21	9.11	9.15
3594	NYSE	IBN	Tue, Jul 15, 2014	8.79	8.93	8.74	8.89
3593	NYSE	IBN	Mon, Jul 14, 2014	8.57	8.69	8.54	8.57
3592	NYSE	IBN	Fri, Jul 11, 2014	8.61	8.62	8.51	8.55
3591	NYSE	IBN	Thu, Jul 10, 2014	8.68	8.73	8.64	8.71
3590	NYSE	IBN	Wed, Jul 9, 2014	8.92	8.96	8.83	8.85
3589	NYSE	IBN	Tue, Jul 8, 2014	8.84	8.95	8.80	8.93
3588	NYSE	IBN	Mon, Jul 7, 2014	9.14	9.20	9.03	9.05
3587	NYSE	IBN	Thu, Jul 3, 2014	9.21	9.27	9.16	9.24
3586	NYSE	IBN	Wed, Jul 2, 2014	9.14	9.24	9.10	9.12
3585	NYSE	IBN	Tue, Jul 1, 2014	9.00	9.17	9.00	9.09
3584	NYSE	IBN	Mon, Jun 30, 2014	8.92	9.09	8.90	9.07
3583	NYSE	IBN	Fri, Jun 27, 2014	8.83	8.87	8.77	8.87
3582	NYSE	IBN	Thu, Jun 26, 2014	8.86	8.89	8.76	8.85
3581	NYSE	IBN	Wed, Jun 25, 2014	8.92	8.99	8.86	8.90
3580	NYSE	IBN	Tue, Jun 24, 2014	9.14	9.16	8.99	9.01
3579	NYSE	IBN	Mon, Jun 23, 2014	8.97	9.09	8.90	9.07
3578	NYSE	IBN	Fri, Jun 20, 2014	8.95	8.95	8.85	8.91
3577	NYSE	IBN	Thu, Jun 19, 2014	8.98	9.07	8.94	9.01
3576	NYSE	IBN	Wed, Jun 18, 2014	8.89	9.08	8.87	9.05
3575	NYSE	IBN	Tue, Jun 17, 2014	9.14	9.15	8.93	8.97
3574	NYSE	IBN	Mon, Jun 16, 2014	9.05	9.05	8.87	8.90
3573	NYSE	IBN	Fri, Jun 13, 2014	9.24	9.28	9.02	9.12
3572	NYSE	IBN	Thu, Jun 12, 2014	9.41	9.54	9.35	9.48
3571	NYSE	IBN	Wed, Jun 11, 2014	9.31	9.44	9.31	9.44
3570	NYSE	IBN	Tue, Jun 10, 2014	9.47	9.49	9.39	9.45
3569	NYSE	IBN	Mon, Jun 9, 2014	9.45	9.51	9.44	9.50
3568	NYSE	IBN	Fri, Jun 6, 2014	9.41	9.48	9.39	9.42
3567	NYSE	IBN	Thu, Jun 5, 2014	9.30	9.39	9.26	9.28
3566	NYSE	IBN	Wed, Jun 4, 2014	9.29	9.31	9.21	9.22
3565	NYSE	IBN	Tue, Jun 3, 2014	9.33	9.39	9.22	9.28
3564	NYSE	IBN	Mon, Jun 2, 2014	9.31	9.45	9.28	9.36
3563	NYSE	IBN	Fri, May 30, 2014	9.07	9.12	9.01	9.03
3562	NYSE	IBN	Thu, May 29, 2014	9.16	9.27	9.15	9.23
3561	NYSE	IBN	Wed, May 28, 2014	9.24	9.27	9.16	9.23
3560	NYSE	IBN	Tue, May 27, 2014	9.24	9.26	9.14	9.23
3559	NYSE	IBN	Fri, May 23, 2014	9.45	9.45	9.32	9.36
3558	NYSE	IBN	Thu, May 22, 2014	9.28	9.51	9.28	9.48
3557	NYSE	IBN	Wed, May 21, 2014	9.21	9.27	9.19	9.23
3556	NYSE	IBN	Tue, May 20, 2014	9.12	9.26	9.11	9.19
3555	NYSE	IBN	Mon, May 19, 2014	9.18	9.32	9.15	9.27
3554	NYSE	IBN	Fri, May 16, 2014	9.03	9.28	8.98	9.27
3553	NYSE	IBN	Thu, May 15, 2014	8.68	8.68	8.37	8.43
3552	NYSE	IBN	Wed, May 14, 2014	8.83	8.85	8.68	8.72
3551	NYSE	IBN	Tue, May 13, 2014	8.85	8.88	8.72	8.74
3550	NYSE	IBN	Mon, May 12, 2014	8.91	9.27	8.87	9.03
3549	NYSE	IBN	Fri, May 9, 2014	8.49	8.83	8.49	8.82
3548	NYSE	IBN	Thu, May 8, 2014	8.04	8.13	8.03	8.11
3547	NYSE	IBN	Wed, May 7, 2014	7.97	8.03	7.93	7.97
3546	NYSE	IBN	Tue, May 6, 2014	8.05	8.07	8.00	8.00
3545	NYSE	IBN	Mon, May 5, 2014	7.76	8.06	7.75	8.05
3544	NYSE	IBN	Fri, May 2, 2014	7.77	7.85	7.74	7.77
3543	NYSE	IBN	Thu, May 1, 2014	7.79	7.88	7.75	7.78
3542	NYSE	IBN	Wed, Apr 30, 2014	7.80	7.88	7.70	7.76
3541	NYSE	IBN	Tue, Apr 29, 2014	7.90	7.92	7.85	7.89
3540	NYSE	IBN	Mon, Apr 28, 2014	7.91	7.94	7.81	7.89
3539	NYSE	IBN	Fri, Apr 25, 2014	7.86	7.95	7.78	7.81
3538	NYSE	IBN	Thu, Apr 24, 2014	8.05	8.12	7.95	7.99
3537	NYSE	IBN	Wed, Apr 23, 2014	7.96	8.03	7.96	8.01
3536	NYSE	IBN	Tue, Apr 22, 2014	8.06	8.07	7.92	7.96
3535	NYSE	IBN	Mon, Apr 21, 2014	8.12	8.12	8.00	8.06
3534	NYSE	IBN	Thu, Apr 17, 2014	7.99	8.13	7.90	8.09
3533	NYSE	IBN	Wed, Apr 16, 2014	7.76	7.89	7.75	7.86
3532	NYSE	IBN	Tue, Apr 15, 2014	7.79	7.82	7.55	7.76
3531	NYSE	IBN	Mon, Apr 14, 2014	7.82	7.89	7.77	7.87
3530	NYSE	IBN	Fri, Apr 11, 2014	7.83	7.93	7.75	7.76
3529	NYSE	IBN	Thu, Apr 10, 2014	8.10	8.11	7.83	7.83
3528	NYSE	IBN	Wed, Apr 9, 2014	8.08	8.15	8.00	8.14
3527	NYSE	IBN	Tue, Apr 8, 2014	7.85	7.92	7.80	7.90
3526	NYSE	IBN	Mon, Apr 7, 2014	7.75	7.87	7.73	7.77
3525	NYSE	IBN	Fri, Apr 4, 2014	7.87	7.94	7.81	7.83
3524	NYSE	IBN	Thu, Apr 3, 2014	7.98	7.98	7.71	7.77
3523	NYSE	IBN	Wed, Apr 2, 2014	8.11	8.16	8.03	8.06
3522	NYSE	IBN	Tue, Apr 1, 2014	7.87	8.08	7.86	8.05
3521	NYSE	IBN	Mon, Mar 31, 2014	8.00	8.04	7.95	7.96
3520	NYSE	IBN	Fri, Mar 28, 2014	8.08	8.17	7.93	7.96
3519	NYSE	IBN	Thu, Mar 27, 2014	8.00	8.07	7.97	7.99
3518	NYSE	IBN	Wed, Mar 26, 2014	7.93	8.04	7.86	7.94
3517	NYSE	IBN	Tue, Mar 25, 2014	7.85	7.87	7.79	7.85
3516	NYSE	IBN	Mon, Mar 24, 2014	7.79	7.87	7.73	7.75
3515	NYSE	IBN	Fri, Mar 21, 2014	7.63	7.66	7.53	7.56
3514	NYSE	IBN	Thu, Mar 20, 2014	7.63	7.69	7.56	7.61
3513	NYSE	IBN	Wed, Mar 19, 2014	7.47	7.81	7.47	7.70
3512	NYSE	IBN	Tue, Mar 18, 2014	7.47	7.58	7.44	7.54
3511	NYSE	IBN	Mon, Mar 17, 2014	7.41	7.51	7.39	7.50
3510	NYSE	IBN	Fri, Mar 14, 2014	7.38	7.45	7.32	7.36
3509	NYSE	IBN	Thu, Mar 13, 2014	7.59	7.61	7.28	7.34
3508	NYSE	IBN	Wed, Mar 12, 2014	7.43	7.56	7.38	7.55
3507	NYSE	IBN	Tue, Mar 11, 2014	7.49	7.57	7.40	7.45
3506	NYSE	IBN	Mon, Mar 10, 2014	7.29	7.52	7.22	7.50
3505	NYSE	IBN	Fri, Mar 7, 2014	7.29	7.41	7.28	7.33
3504	NYSE	IBN	Thu, Mar 6, 2014	6.95	7.14	6.94	7.10
3503	NYSE	IBN	Wed, Mar 5, 2014	6.71	6.88	6.67	6.87
3502	NYSE	IBN	Tue, Mar 4, 2014	6.56	6.68	6.55	6.65
3501	NYSE	IBN	Mon, Mar 3, 2014	6.33	6.45	6.31	6.44
3500	NYSE	IBN	Fri, Feb 28, 2014	6.45	6.53	6.45	6.49
3499	NYSE	IBN	Thu, Feb 27, 2014	6.35	6.45	6.30	6.41
3498	NYSE	IBN	Wed, Feb 26, 2014	6.31	6.34	6.23	6.31
3497	NYSE	IBN	Tue, Feb 25, 2014	6.27	6.34	6.13	6.31
3496	NYSE	IBN	Mon, Feb 24, 2014	6.27	6.38	6.26	6.30
3495	NYSE	IBN	Fri, Feb 21, 2014	6.23	6.27	6.17	6.25
3494	NYSE	IBN	Thu, Feb 20, 2014	6.17	6.23	6.10	6.21
3493	NYSE	IBN	Wed, Feb 19, 2014	6.21	6.25	6.13	6.15
3492	NYSE	IBN	Tue, Feb 18, 2014	6.29	6.30	6.25	6.25
3491	NYSE	IBN	Fri, Feb 14, 2014	6.03	6.10	6.03	6.09
3490	NYSE	IBN	Thu, Feb 13, 2014	5.98	6.06	5.92	6.06
3489	NYSE	IBN	Wed, Feb 12, 2014	6.11	6.25	6.10	6.13
3488	NYSE	IBN	Tue, Feb 11, 2014	5.89	6.05	5.89	6.03
3487	NYSE	IBN	Mon, Feb 10, 2014	5.82	5.93	5.81	5.87
3486	NYSE	IBN	Fri, Feb 7, 2014	5.85	5.85	5.77	5.84
3485	NYSE	IBN	Thu, Feb 6, 2014	5.77	5.83	5.67	5.82
3484	NYSE	IBN	Wed, Feb 5, 2014	5.89	5.89	5.69	5.74
3483	NYSE	IBN	Tue, Feb 4, 2014	5.82	5.96	5.80	5.93
3482	NYSE	IBN	Mon, Feb 3, 2014	5.80	5.85	5.63	5.63
3481	NYSE	IBN	Fri, Jan 31, 2014	5.81	5.91	5.75	5.85
3480	NYSE	IBN	Thu, Jan 30, 2014	5.89	5.92	5.76	5.92
3479	NYSE	IBN	Wed, Jan 29, 2014	5.96	5.99	5.79	5.82
3478	NYSE	IBN	Tue, Jan 28, 2014	6.08	6.19	6.05	6.13
3477	NYSE	IBN	Mon, Jan 27, 2014	6.15	6.16	5.91	6.07
3476	NYSE	IBN	Fri, Jan 24, 2014	6.41	6.46	6.14	6.16
3475	NYSE	IBN	Thu, Jan 23, 2014	6.66	6.68	6.44	6.53
3474	NYSE	IBN	Wed, Jan 22, 2014	6.64	6.72	6.64	6.69
3473	NYSE	IBN	Tue, Jan 21, 2014	6.63	6.68	6.55	6.66
3472	NYSE	IBN	Fri, Jan 17, 2014	6.51	6.52	6.45	6.47
3471	NYSE	IBN	Thu, Jan 16, 2014	6.62	6.67	6.52	6.55
3470	NYSE	IBN	Wed, Jan 15, 2014	6.66	6.66	6.58	6.60
3469	NYSE	IBN	Tue, Jan 14, 2014	6.61	6.61	6.50	6.55
3468	NYSE	IBN	Mon, Jan 13, 2014	6.68	6.72	6.57	6.62
3467	NYSE	IBN	Fri, Jan 10, 2014	6.51	6.57	6.48	6.55
3466	NYSE	IBN	Thu, Jan 9, 2014	6.57	6.59	6.53	6.57
3465	NYSE	IBN	Wed, Jan 8, 2014	6.55	6.61	6.48	6.56
3464	NYSE	IBN	Tue, Jan 7, 2014	6.52	6.55	6.46	6.53
3463	NYSE	IBN	Mon, Jan 6, 2014	6.47	6.54	6.45	6.48
3462	NYSE	IBN	Fri, Jan 3, 2014	6.54	6.60	6.52	6.58
3461	NYSE	IBN	Thu, Jan 2, 2014	6.60	6.61	6.52	6.55
3460	NYSE	IBN	Tue, Dec 31, 2013	6.75	6.77	6.70	6.76
3459	NYSE	IBN	Mon, Dec 30, 2013	6.71	6.85	6.69	6.72
3458	NYSE	IBN	Fri, Dec 27, 2013	6.71	6.76	6.66	6.75
3457	NYSE	IBN	Thu, Dec 26, 2013	6.71	6.72	6.61	6.67
3456	NYSE	IBN	Tue, Dec 24, 2013	6.67	6.71	6.64	6.67
3455	NYSE	IBN	Mon, Dec 23, 2013	6.64	6.66	6.57	6.65
3454	NYSE	IBN	Fri, Dec 20, 2013	6.62	6.70	6.55	6.61
3453	NYSE	IBN	Thu, Dec 19, 2013	6.42	6.56	6.32	6.54
3452	NYSE	IBN	Wed, Dec 18, 2013	6.55	6.78	6.47	6.77
3451	NYSE	IBN	Tue, Dec 17, 2013	6.63	6.63	6.44	6.46
3450	NYSE	IBN	Mon, Dec 16, 2013	6.61	6.82	6.60	6.69
3449	NYSE	IBN	Fri, Dec 13, 2013	6.54	6.61	6.47	6.51
3448	NYSE	IBN	Thu, Dec 12, 2013	6.87	6.87	6.60	6.63
3447	NYSE	IBN	Wed, Dec 11, 2013	7.07	7.07	6.95	6.97
3446	NYSE	IBN	Tue, Dec 10, 2013	7.11	7.15	6.98	7.09
3445	NYSE	IBN	Mon, Dec 9, 2013	7.19	7.39	7.18	7.36
3444	NYSE	IBN	Fri, Dec 6, 2013	6.83	7.08	6.83	7.01
3443	NYSE	IBN	Thu, Dec 5, 2013	6.77	6.83	6.67	6.71
3442	NYSE	IBN	Wed, Dec 4, 2013	6.31	6.68	6.30	6.66
3441	NYSE	IBN	Tue, Dec 3, 2013	6.45	6.47	6.27	6.33
3440	NYSE	IBN	Mon, Dec 2, 2013	6.55	6.60	6.49	6.50
3439	NYSE	IBN	Fri, Nov 29, 2013	6.35	6.55	6.35	6.52
3438	NYSE	IBN	Wed, Nov 27, 2013	6.29	6.30	6.24	6.28
3437	NYSE	IBN	Tue, Nov 26, 2013	6.34	6.34	6.25	6.26
3436	NYSE	IBN	Mon, Nov 25, 2013	6.42	6.51	6.40	6.43
3435	NYSE	IBN	Fri, Nov 22, 2013	6.10	6.24	6.09	6.23
3434	NYSE	IBN	Thu, Nov 21, 2013	6.15	6.18	6.08	6.13
3433	NYSE	IBN	Wed, Nov 20, 2013	6.19	6.33	6.18	6.23
3432	NYSE	IBN	Tue, Nov 19, 2013	6.44	6.48	6.25	6.30
3431	NYSE	IBN	Mon, Nov 18, 2013	6.40	6.54	6.38	6.41
3430	NYSE	IBN	Fri, Nov 15, 2013	6.20	6.28	6.15	6.27
3429	NYSE	IBN	Thu, Nov 14, 2013	6.23	6.25	6.13	6.16
3428	NYSE	IBN	Wed, Nov 13, 2013	6.05	6.13	6.00	6.09
3427	NYSE	IBN	Tue, Nov 12, 2013	6.06	6.10	5.95	5.99
3426	NYSE	IBN	Mon, Nov 11, 2013	6.17	6.21	6.13	6.14
3425	NYSE	IBN	Fri, Nov 8, 2013	6.30	6.32	6.12	6.27
3424	NYSE	IBN	Thu, Nov 7, 2013	6.42	6.48	6.32	6.32
3423	NYSE	IBN	Wed, Nov 6, 2013	6.52	6.57	6.44	6.49
3422	NYSE	IBN	Tue, Nov 5, 2013	6.63	6.69	6.58	6.61
3421	NYSE	IBN	Mon, Nov 4, 2013	6.84	6.92	6.71	6.74
3420	NYSE	IBN	Fri, Nov 1, 2013	6.84	6.90	6.73	6.82
3419	NYSE	IBN	Thu, Oct 31, 2013	6.85	6.92	6.76	6.79
3418	NYSE	IBN	Wed, Oct 30, 2013	6.73	6.81	6.70	6.75
3417	NYSE	IBN	Tue, Oct 29, 2013	6.59	6.76	6.56	6.71
3416	NYSE	IBN	Mon, Oct 28, 2013	6.27	6.36	6.26	6.32
3415	NYSE	IBN	Fri, Oct 25, 2013	6.37	6.38	6.25	6.36
3414	NYSE	IBN	Thu, Oct 24, 2013	6.36	6.37	6.29	6.37
3413	NYSE	IBN	Wed, Oct 23, 2013	6.43	6.43	6.31	6.33
3412	NYSE	IBN	Tue, Oct 22, 2013	6.42	6.48	6.39	6.43
3411	NYSE	IBN	Mon, Oct 21, 2013	6.36	6.43	6.35	6.43
3410	NYSE	IBN	Fri, Oct 18, 2013	6.35	6.43	6.34	6.41
3409	NYSE	IBN	Thu, Oct 17, 2013	6.02	6.24	5.97	6.23
3408	NYSE	IBN	Wed, Oct 16, 2013	6.04	6.08	5.99	6.05
3407	NYSE	IBN	Tue, Oct 15, 2013	6.00	6.03	5.88	5.97
3406	NYSE	IBN	Mon, Oct 14, 2013	6.00	6.17	5.96	6.12
3405	NYSE	IBN	Fri, Oct 11, 2013	6.00	6.10	5.99	6.09
3404	NYSE	IBN	Thu, Oct 10, 2013	5.84	5.95	5.82	5.93
3403	NYSE	IBN	Wed, Oct 9, 2013	5.73	5.77	5.68	5.68
3402	NYSE	IBN	Tue, Oct 8, 2013	5.81	5.81	5.53	5.55
3401	NYSE	IBN	Mon, Oct 7, 2013	5.73	5.83	5.72	5.79
3400	NYSE	IBN	Fri, Oct 4, 2013	5.83	5.84	5.67	5.69
3399	NYSE	IBN	Thu, Oct 3, 2013	5.77	5.85	5.76	5.84
3398	NYSE	IBN	Wed, Oct 2, 2013	5.67	5.67	5.61	5.67
3397	NYSE	IBN	Tue, Oct 1, 2013	5.63	5.72	5.63	5.69
3396	NYSE	IBN	Mon, Sep 30, 2013	5.45	5.55	5.44	5.54
3395	NYSE	IBN	Fri, Sep 27, 2013	5.67	5.81	5.64	5.65
3394	NYSE	IBN	Thu, Sep 26, 2013	5.78	5.83	5.71	5.76
3393	NYSE	IBN	Wed, Sep 25, 2013	5.81	5.82	5.65	5.68
3392	NYSE	IBN	Tue, Sep 24, 2013	5.81	5.85	5.79	5.82
3391	NYSE	IBN	Mon, Sep 23, 2013	5.75	5.87	5.75	5.82
3390	NYSE	IBN	Fri, Sep 20, 2013	6.00	6.01	5.85	5.89
3389	NYSE	IBN	Thu, Sep 19, 2013	6.40	6.44	6.15	6.19
3388	NYSE	IBN	Wed, Sep 18, 2013	5.85	6.36	5.81	6.32
3387	NYSE	IBN	Tue, Sep 17, 2013	5.77	5.82	5.76	5.82
3386	NYSE	IBN	Mon, Sep 16, 2013	5.76	5.87	5.74	5.81
3385	NYSE	IBN	Fri, Sep 13, 2013	5.57	5.67	5.55	5.58
3384	NYSE	IBN	Thu, Sep 12, 2013	5.63	5.66	5.50	5.52
3383	NYSE	IBN	Wed, Sep 11, 2013	5.77	5.79	5.64	5.67
3382	NYSE	IBN	Tue, Sep 10, 2013	5.82	5.85	5.75	5.76
3381	NYSE	IBN	Mon, Sep 9, 2013	5.68	5.72	5.61	5.65
3380	NYSE	IBN	Fri, Sep 6, 2013	5.72	5.87	5.58	5.66
3379	NYSE	IBN	Thu, Sep 5, 2013	5.24	5.61	5.19	5.54
3378	NYSE	IBN	Wed, Sep 4, 2013	4.80	4.94	4.72	4.90
3377	NYSE	IBN	Tue, Sep 3, 2013	4.59	4.64	4.57	4.63
3376	NYSE	IBN	Fri, Aug 30, 2013	4.80	4.82	4.72	4.73
3375	NYSE	IBN	Thu, Aug 29, 2013	4.79	4.88	4.76	4.76
3374	NYSE	IBN	Wed, Aug 28, 2013	4.55	4.80	4.54	4.77
3373	NYSE	IBN	Tue, Aug 27, 2013	4.65	4.68	4.55	4.63
3372	NYSE	IBN	Mon, Aug 26, 2013	4.99	5.01	4.90	4.91
3371	NYSE	IBN	Fri, Aug 23, 2013	5.08	5.13	5.03	5.03
3370	NYSE	IBN	Thu, Aug 22, 2013	4.94	4.98	4.90	4.97
3369	NYSE	IBN	Wed, Aug 21, 2013	4.98	4.98	4.82	4.85
3368	NYSE	IBN	Tue, Aug 20, 2013	5.05	5.11	5.00	5.06
3367	NYSE	IBN	Mon, Aug 19, 2013	5.19	5.20	4.84	4.88
3366	NYSE	IBN	Fri, Aug 16, 2013	5.58	5.61	5.29	5.39
3365	NYSE	IBN	Thu, Aug 15, 2013	5.91	5.94	5.71	5.72
3364	NYSE	IBN	Wed, Aug 14, 2013	5.90	6.00	5.82	5.99
3363	NYSE	IBN	Tue, Aug 13, 2013	5.78	5.91	5.78	5.89
3362	NYSE	IBN	Mon, Aug 12, 2013	5.70	5.73	5.65	5.67
3361	NYSE	IBN	Fri, Aug 9, 2013	5.71	5.73	5.64	5.72
3360	NYSE	IBN	Thu, Aug 8, 2013	5.73	5.77	5.57	5.69
3359	NYSE	IBN	Wed, Aug 7, 2013	5.68	5.72	5.61	5.61
3358	NYSE	IBN	Tue, Aug 6, 2013	5.67	5.75	5.60	5.66
3357	NYSE	IBN	Mon, Aug 5, 2013	5.87	5.90	5.81	5.81
3356	NYSE	IBN	Fri, Aug 2, 2013	5.85	5.87	5.79	5.82
3355	NYSE	IBN	Thu, Aug 1, 2013	6.12	6.13	6.01	6.01
3354	NYSE	IBN	Wed, Jul 31, 2013	5.97	6.00	5.91	5.96
3353	NYSE	IBN	Tue, Jul 30, 2013	6.14	6.14	5.95	5.99
3352	NYSE	IBN	Mon, Jul 29, 2013	6.20	6.27	6.19	6.21
3351	NYSE	IBN	Fri, Jul 26, 2013	6.33	6.33	6.13	6.23
3350	NYSE	IBN	Thu, Jul 25, 2013	6.27	6.39	6.24	6.36
3349	NYSE	IBN	Wed, Jul 24, 2013	6.36	6.37	6.24	6.31
3348	NYSE	IBN	Tue, Jul 23, 2013	6.62	6.62	6.44	6.46
3347	NYSE	IBN	Mon, Jul 22, 2013	6.55	6.60	6.51	6.57
3346	NYSE	IBN	Fri, Jul 19, 2013	6.50	6.51	6.42	6.50
3345	NYSE	IBN	Thu, Jul 18, 2013	6.54	6.68	6.53	6.60
3344	NYSE	IBN	Wed, Jul 17, 2013	6.56	6.57	6.44	6.50
3343	NYSE	IBN	Tue, Jul 16, 2013	6.73	6.73	6.54	6.63
3342	NYSE	IBN	Mon, Jul 15, 2013	6.99	7.02	6.88	6.90
3341	NYSE	IBN	Fri, Jul 12, 2013	7.04	7.05	6.95	6.98
3340	NYSE	IBN	Thu, Jul 11, 2013	6.88	7.09	6.87	7.08
3339	NYSE	IBN	Wed, Jul 10, 2013	6.77	6.79	6.71	6.72
3338	NYSE	IBN	Tue, Jul 9, 2013	6.76	6.83	6.72	6.77
3337	NYSE	IBN	Mon, Jul 8, 2013	6.67	6.71	6.63	6.70
3336	NYSE	IBN	Fri, Jul 5, 2013	6.80	6.81	6.66	6.70
3335	NYSE	IBN	Wed, Jul 3, 2013	6.83	6.89	6.76	6.77
3334	NYSE	IBN	Tue, Jul 2, 2013	7.09	7.14	6.93	6.96
3333	NYSE	IBN	Mon, Jul 1, 2013	6.97	7.11	6.97	7.08
3332	NYSE	IBN	Fri, Jun 28, 2013	6.95	7.03	6.84	6.95
3331	NYSE	IBN	Thu, Jun 27, 2013	6.85	6.89	6.68	6.78
3330	NYSE	IBN	Wed, Jun 26, 2013	6.81	6.89	6.77	6.80
3329	NYSE	IBN	Tue, Jun 25, 2013	6.87	6.95	6.83	6.91
3328	NYSE	IBN	Mon, Jun 24, 2013	6.87	6.87	6.73	6.80
3327	NYSE	IBN	Fri, Jun 21, 2013	6.99	6.99	6.85	6.91
3326	NYSE	IBN	Thu, Jun 20, 2013	7.02	7.04	6.81	6.87
3325	NYSE	IBN	Wed, Jun 19, 2013	7.41	7.43	7.26	7.27
3324	NYSE	IBN	Tue, Jun 18, 2013	7.46	7.46	7.41	7.42
3323	NYSE	IBN	Mon, Jun 17, 2013	7.55	7.66	7.55	7.58
3322	NYSE	IBN	Fri, Jun 14, 2013	7.56	7.64	7.46	7.46
3321	NYSE	IBN	Thu, Jun 13, 2013	7.33	7.42	7.31	7.38
3320	NYSE	IBN	Wed, Jun 12, 2013	7.49	7.54	7.36	7.37
3319	NYSE	IBN	Tue, Jun 11, 2013	7.50	7.50	7.34	7.38
3318	NYSE	IBN	Mon, Jun 10, 2013	7.83	7.83	7.74	7.80
3317	NYSE	IBN	Fri, Jun 7, 2013	7.95	8.07	7.93	8.05
3316	NYSE	IBN	Thu, Jun 6, 2013	7.92	8.01	7.91	8.00
3315	NYSE	IBN	Wed, Jun 5, 2013	7.93	8.01	7.84	7.85
3314	NYSE	IBN	Tue, Jun 4, 2013	8.00	8.05	7.96	7.98
3313	NYSE	IBN	Mon, Jun 3, 2013	8.18	8.21	7.93	8.02
3312	NYSE	IBN	Fri, May 31, 2013	8.27	8.30	8.14	8.18
3311	NYSE	IBN	Thu, May 30, 2013	8.43	8.55	8.43	8.52
3310	NYSE	IBN	Wed, May 29, 2013	8.52	8.56	8.44	8.51
3309	NYSE	IBN	Tue, May 28, 2013	8.57	8.71	8.51	8.69
3308	NYSE	IBN	Fri, May 24, 2013	8.49	8.49	8.36	8.43
3307	NYSE	IBN	Thu, May 23, 2013	8.30	8.40	8.27	8.40
3306	NYSE	IBN	Wed, May 22, 2013	8.56	8.61	8.45	8.50
3305	NYSE	IBN	Tue, May 21, 2013	8.63	8.68	8.53	8.54
3304	NYSE	IBN	Mon, May 20, 2013	8.77	8.77	8.65	8.68
3303	NYSE	IBN	Fri, May 17, 2013	8.78	8.81	8.71	8.80
3302	NYSE	IBN	Thu, May 16, 2013	8.73	8.77	8.67	8.73
3301	NYSE	IBN	Wed, May 15, 2013	8.67	8.77	8.65	8.71
3300	NYSE	IBN	Tue, May 14, 2013	8.45	8.51	8.40	8.49
3299	NYSE	IBN	Mon, May 13, 2013	8.48	8.50	8.45	8.45
3298	NYSE	IBN	Fri, May 10, 2013	8.57	8.59	8.50	8.55
3297	NYSE	IBN	Thu, May 9, 2013	8.57	8.61	8.46	8.55
3296	NYSE	IBN	Wed, May 8, 2013	8.58	8.68	8.57	8.63
3295	NYSE	IBN	Tue, May 7, 2013	8.55	8.68	8.52	8.66
3294	NYSE	IBN	Mon, May 6, 2013	8.26	8.52	8.25	8.44
3293	NYSE	IBN	Fri, May 3, 2013	8.25	8.26	8.18	8.20
3292	NYSE	IBN	Thu, May 2, 2013	8.43	8.50	8.43	8.49
3291	NYSE	IBN	Wed, May 1, 2013	8.47	8.51	8.38	8.42
3290	NYSE	IBN	Tue, Apr 30, 2013	8.35	8.52	8.33	8.51
3289	NYSE	IBN	Mon, Apr 29, 2013	8.25	8.31	8.22	8.27
3288	NYSE	IBN	Fri, Apr 26, 2013	8.18	8.30	8.14	8.25
3287	NYSE	IBN	Thu, Apr 25, 2013	8.37	8.44	8.34	8.37
3286	NYSE	IBN	Wed, Apr 24, 2013	8.33	8.48	8.29	8.40
3285	NYSE	IBN	Tue, Apr 23, 2013	8.22	8.33	8.20	8.31
3284	NYSE	IBN	Mon, Apr 22, 2013	8.19	8.23	8.10	8.14
3283	NYSE	IBN	Fri, Apr 19, 2013	8.06	8.14	8.00	8.11
3282	NYSE	IBN	Thu, Apr 18, 2013	7.95	8.09	7.93	8.05
3281	NYSE	IBN	Wed, Apr 17, 2013	7.81	7.86	7.74	7.80
3280	NYSE	IBN	Tue, Apr 16, 2013	7.76	7.91	7.76	7.86
3279	NYSE	IBN	Mon, Apr 15, 2013	7.44	7.55	7.42	7.44
3278	NYSE	IBN	Fri, Apr 12, 2013	7.63	7.67	7.51	7.52
3277	NYSE	IBN	Thu, Apr 11, 2013	7.58	7.71	7.54	7.66
3276	NYSE	IBN	Wed, Apr 10, 2013	7.31	7.60	7.30	7.56
3275	NYSE	IBN	Tue, Apr 9, 2013	7.18	7.21	7.13	7.17
3274	NYSE	IBN	Mon, Apr 8, 2013	7.06	7.14	7.05	7.09
3273	NYSE	IBN	Fri, Apr 5, 2013	7.13	7.15	7.01	7.12
3272	NYSE	IBN	Thu, Apr 4, 2013	7.29	7.31	7.17	7.22
3271	NYSE	IBN	Wed, Apr 3, 2013	7.54	7.56	7.33	7.41
3270	NYSE	IBN	Tue, Apr 2, 2013	7.67	7.72	7.64	7.67
3269	NYSE	IBN	Mon, Apr 1, 2013	7.77	7.77	7.58	7.61
3268	NYSE	IBN	Thu, Mar 28, 2013	7.59	7.84	7.57	7.80
3267	NYSE	IBN	Wed, Mar 27, 2013	7.32	7.49	7.30	7.48
3266	NYSE	IBN	Tue, Mar 26, 2013	7.35	7.40	7.32	7.37
3265	NYSE	IBN	Mon, Mar 25, 2013	7.36	7.39	7.22	7.29
3264	NYSE	IBN	Fri, Mar 22, 2013	7.39	7.41	7.29	7.35
3263	NYSE	IBN	Thu, Mar 21, 2013	7.44	7.50	7.33	7.35
3262	NYSE	IBN	Wed, Mar 20, 2013	7.28	7.38	7.27	7.38
3261	NYSE	IBN	Tue, Mar 19, 2013	7.45	7.47	7.35	7.38
3260	NYSE	IBN	Mon, Mar 18, 2013	7.55	7.65	7.52	7.54
3259	NYSE	IBN	Fri, Mar 15, 2013	7.58	7.70	7.58	7.67
3258	NYSE	IBN	Thu, Mar 14, 2013	7.89	7.92	7.78	7.83
3257	NYSE	IBN	Wed, Mar 13, 2013	7.85	7.88	7.76	7.76
3256	NYSE	IBN	Tue, Mar 12, 2013	8.11	8.11	7.96	8.02
3255	NYSE	IBN	Mon, Mar 11, 2013	8.11	8.25	8.09	8.21
3254	NYSE	IBN	Fri, Mar 8, 2013	8.12	8.16	8.09	8.16
3253	NYSE	IBN	Thu, Mar 7, 2013	7.87	8.03	7.86	8.03
3252	NYSE	IBN	Wed, Mar 6, 2013	7.91	7.96	7.79	7.82
3251	NYSE	IBN	Tue, Mar 5, 2013	7.81	7.92	7.71	7.88
3250	NYSE	IBN	Mon, Mar 4, 2013	7.55	7.67	7.52	7.65
3249	NYSE	IBN	Fri, Mar 1, 2013	7.59	7.68	7.55	7.60
3248	NYSE	IBN	Thu, Feb 28, 2013	7.50	7.70	7.40	7.62
3247	NYSE	IBN	Wed, Feb 27, 2013	7.64	7.79	7.60	7.75
3246	NYSE	IBN	Tue, Feb 26, 2013	7.54	7.63	7.48	7.60
3245	NYSE	IBN	Mon, Feb 25, 2013	7.76	7.81	7.58	7.58
3244	NYSE	IBN	Fri, Feb 22, 2013	7.69	7.72	7.62	7.67
3243	NYSE	IBN	Thu, Feb 21, 2013	7.60	7.60	7.44	7.59
3242	NYSE	IBN	Wed, Feb 20, 2013	7.88	7.88	7.72	7.72
3241	NYSE	IBN	Tue, Feb 19, 2013	7.90	7.96	7.89	7.93
3240	NYSE	IBN	Fri, Feb 15, 2013	7.97	8.03	7.82	7.85
3239	NYSE	IBN	Thu, Feb 14, 2013	7.96	8.02	7.90	8.00
3238	NYSE	IBN	Wed, Feb 13, 2013	8.07	8.11	8.01	8.04
3237	NYSE	IBN	Tue, Feb 12, 2013	7.95	8.03	7.93	8.02
3236	NYSE	IBN	Mon, Feb 11, 2013	7.90	7.99	7.85	7.95
3235	NYSE	IBN	Fri, Feb 8, 2013	7.97	7.97	7.89	7.91
3234	NYSE	IBN	Thu, Feb 7, 2013	8.11	8.15	7.98	7.99
3233	NYSE	IBN	Wed, Feb 6, 2013	8.22	8.23	8.16	8.18
3232	NYSE	IBN	Tue, Feb 5, 2013	8.54	8.54	8.26	8.31
3231	NYSE	IBN	Mon, Feb 4, 2013	8.54	8.59	8.53	8.56
3230	NYSE	IBN	Fri, Feb 1, 2013	8.41	8.70	8.39	8.68
3229	NYSE	IBN	Thu, Jan 31, 2013	8.44	8.44	8.19	8.33
3228	NYSE	IBN	Wed, Jan 30, 2013	8.61	8.73	8.43	8.44
3227	NYSE	IBN	Tue, Jan 29, 2013	8.52	8.57	8.43	8.54
3226	NYSE	IBN	Mon, Jan 28, 2013	8.46	8.48	8.33	8.41
3225	NYSE	IBN	Fri, Jan 25, 2013	8.32	8.48	8.30	8.43
3224	NYSE	IBN	Thu, Jan 24, 2013	8.17	8.31	8.13	8.28
3223	NYSE	IBN	Wed, Jan 23, 2013	8.19	8.31	8.13	8.31
3222	NYSE	IBN	Tue, Jan 22, 2013	8.03	8.18	8.02	8.18
3221	NYSE	IBN	Fri, Jan 18, 2013	8.07	8.07	7.99	8.03
3220	NYSE	IBN	Thu, Jan 17, 2013	8.09	8.09	7.95	7.99
3219	NYSE	IBN	Wed, Jan 16, 2013	7.95	8.09	7.95	8.06
3218	NYSE	IBN	Tue, Jan 15, 2013	8.20	8.21	8.12	8.18
3217	NYSE	IBN	Mon, Jan 14, 2013	8.18	8.19	8.13	8.17
3216	NYSE	IBN	Fri, Jan 11, 2013	8.07	8.15	8.06	8.08
3215	NYSE	IBN	Thu, Jan 10, 2013	8.13	8.17	8.02	8.12
3214	NYSE	IBN	Wed, Jan 9, 2013	8.10	8.17	8.08	8.13
3213	NYSE	IBN	Tue, Jan 8, 2013	8.09	8.13	8.01	8.07
3212	NYSE	IBN	Mon, Jan 7, 2013	8.17	8.18	8.08	8.16
3211	NYSE	IBN	Fri, Jan 4, 2013	8.16	8.18	8.10	8.18
3210	NYSE	IBN	Thu, Jan 3, 2013	8.33	8.33	8.14	8.17
3209	NYSE	IBN	Wed, Jan 2, 2013	8.17	8.34	8.16	8.27
3208	NYSE	IBN	Mon, Dec 31, 2012	7.90	7.94	7.89	7.93
3207	NYSE	IBN	Fri, Dec 28, 2012	7.92	7.96	7.87	7.91
3206	NYSE	IBN	Thu, Dec 27, 2012	8.03	8.05	7.89	7.95
3205	NYSE	IBN	Wed, Dec 26, 2012	8.11	8.12	8.05	8.05
3204	NYSE	IBN	Mon, Dec 24, 2012	8.07	8.11	8.01	8.04
3203	NYSE	IBN	Fri, Dec 21, 2012	7.99	8.11	7.95	8.11
3202	NYSE	IBN	Thu, Dec 20, 2012	8.09	8.17	8.09	8.17
3201	NYSE	IBN	Wed, Dec 19, 2012	8.02	8.15	8.02	8.12
3200	NYSE	IBN	Tue, Dec 18, 2012	7.95	8.11	7.93	8.11
3199	NYSE	IBN	Mon, Dec 17, 2012	7.93	8.03	7.91	8.00
3198	NYSE	IBN	Fri, Dec 14, 2012	7.86	7.93	7.83	7.91
3197	NYSE	IBN	Thu, Dec 13, 2012	7.95	7.95	7.76	7.80
3196	NYSE	IBN	Wed, Dec 12, 2012	7.87	7.91	7.82	7.85
3195	NYSE	IBN	Tue, Dec 11, 2012	7.93	7.97	7.84	7.87
3194	NYSE	IBN	Mon, Dec 10, 2012	7.90	8.04	7.87	7.95
3193	NYSE	IBN	Fri, Dec 7, 2012	7.82	7.94	7.82	7.94
3192	NYSE	IBN	Thu, Dec 6, 2012	7.79	7.94	7.78	7.93
3191	NYSE	IBN	Wed, Dec 5, 2012	7.59	7.83	7.58	7.80
3190	NYSE	IBN	Tue, Dec 4, 2012	7.52	7.55	7.48	7.55
3189	NYSE	IBN	Mon, Dec 3, 2012	7.50	7.52	7.45	7.48
3188	NYSE	IBN	Fri, Nov 30, 2012	7.55	7.55	7.37	7.45
3187	NYSE	IBN	Thu, Nov 29, 2012	7.29	7.59	7.29	7.55
3186	NYSE	IBN	Wed, Nov 28, 2012	6.98	7.05	6.95	7.05
3185	NYSE	IBN	Tue, Nov 27, 2012	6.91	7.02	6.91	7.00
3184	NYSE	IBN	Mon, Nov 26, 2012	6.72	6.99	6.71	6.93
3183	NYSE	IBN	Fri, Nov 23, 2012	6.82	6.84	6.75	6.84
3182	NYSE	IBN	Wed, Nov 21, 2012	6.91	6.96	6.90	6.95
3181	NYSE	IBN	Tue, Nov 20, 2012	6.81	6.87	6.80	6.86
3180	NYSE	IBN	Mon, Nov 19, 2012	6.83	6.94	6.83	6.89
3179	NYSE	IBN	Fri, Nov 16, 2012	6.81	6.82	6.72	6.79
3178	NYSE	IBN	Thu, Nov 15, 2012	7.00	7.00	6.89	6.93
3177	NYSE	IBN	Wed, Nov 14, 2012	7.09	7.10	6.95	6.96
3176	NYSE	IBN	Tue, Nov 13, 2012	7.03	7.11	7.01	7.06
3175	NYSE	IBN	Mon, Nov 12, 2012	7.05	7.14	7.05	7.11
3174	NYSE	IBN	Fri, Nov 9, 2012	7.02	7.11	7.00	7.09
3173	NYSE	IBN	Thu, Nov 8, 2012	7.22	7.25	7.10	7.12
3172	NYSE	IBN	Wed, Nov 7, 2012	7.26	7.27	7.18	7.20
3171	NYSE	IBN	Tue, Nov 6, 2012	7.26	7.37	7.26	7.32
3170	NYSE	IBN	Mon, Nov 5, 2012	7.22	7.25	7.16	7.24
3169	NYSE	IBN	Fri, Nov 2, 2012	7.37	7.39	7.30	7.32
3168	NYSE	IBN	Thu, Nov 1, 2012	7.25	7.31	7.24	7.29
3167	NYSE	IBN	Wed, Oct 31, 2012	7.14	7.17	7.06	7.14
3166	NYSE	IBN	Fri, Oct 26, 2012	7.28	7.30	7.21	7.21
3165	NYSE	IBN	Thu, Oct 25, 2012	7.37	7.39	7.28	7.33
3164	NYSE	IBN	Wed, Oct 24, 2012	7.28	7.29	7.22	7.23
3163	NYSE	IBN	Tue, Oct 23, 2012	7.28	7.29	7.21	7.25
3162	NYSE	IBN	Mon, Oct 22, 2012	7.29	7.39	7.29	7.38
3161	NYSE	IBN	Fri, Oct 19, 2012	7.21	7.26	7.13	7.15
3160	NYSE	IBN	Thu, Oct 18, 2012	7.27	7.33	7.25	7.27
3159	NYSE	IBN	Wed, Oct 17, 2012	7.29	7.37	7.25	7.30
3158	NYSE	IBN	Tue, Oct 16, 2012	7.21	7.28	7.15	7.26
3157	NYSE	IBN	Mon, Oct 15, 2012	7.26	7.29	7.19	7.27
3156	NYSE	IBN	Fri, Oct 12, 2012	7.22	7.25	7.14	7.18
3155	NYSE	IBN	Thu, Oct 11, 2012	7.33	7.40	7.27	7.28
3154	NYSE	IBN	Wed, Oct 10, 2012	7.27	7.31	7.16	7.21
3153	NYSE	IBN	Tue, Oct 9, 2012	7.39	7.41	7.29	7.32
3152	NYSE	IBN	Mon, Oct 8, 2012	7.35	7.42	7.31	7.39
3151	NYSE	IBN	Fri, Oct 5, 2012	7.59	7.61	7.49	7.52
3150	NYSE	IBN	Thu, Oct 4, 2012	7.63	7.73	7.58	7.62
3149	NYSE	IBN	Wed, Oct 3, 2012	7.37	7.41	7.34	7.36
3148	NYSE	IBN	Tue, Oct 2, 2012	7.40	7.40	7.30	7.36
3147	NYSE	IBN	Mon, Oct 1, 2012	7.31	7.43	7.28	7.34
3146	NYSE	IBN	Fri, Sep 28, 2012	7.21	7.32	7.18	7.30
3145	NYSE	IBN	Thu, Sep 27, 2012	7.17	7.27	7.16	7.25
3144	NYSE	IBN	Wed, Sep 26, 2012	7.15	7.20	7.08	7.15
3143	NYSE	IBN	Tue, Sep 25, 2012	7.29	7.33	7.18	7.18
3142	NYSE	IBN	Mon, Sep 24, 2012	7.26	7.40	7.23	7.30
3141	NYSE	IBN	Fri, Sep 21, 2012	7.21	7.35	7.19	7.23
3140	NYSE	IBN	Thu, Sep 20, 2012	6.83	6.88	6.77	6.85
3139	NYSE	IBN	Wed, Sep 19, 2012	6.94	6.95	6.85	6.89
3138	NYSE	IBN	Tue, Sep 18, 2012	7.05	7.08	6.90	6.91
3137	NYSE	IBN	Mon, Sep 17, 2012	7.08	7.13	7.05	7.11
3136	NYSE	IBN	Fri, Sep 14, 2012	6.88	7.06	6.87	6.94
3135	NYSE	IBN	Thu, Sep 13, 2012	6.36	6.65	6.33	6.61
3134	NYSE	IBN	Wed, Sep 12, 2012	6.32	6.43	6.30	6.39
3133	NYSE	IBN	Tue, Sep 11, 2012	6.23	6.33	6.23	6.31
3132	NYSE	IBN	Mon, Sep 10, 2012	6.21	6.24	6.16	6.17
3131	NYSE	IBN	Fri, Sep 7, 2012	6.15	6.27	6.14	6.25
3130	NYSE	IBN	Thu, Sep 6, 2012	5.93	6.08	5.91	6.07
3129	NYSE	IBN	Wed, Sep 5, 2012	5.80	5.90	5.73	5.88
3128	NYSE	IBN	Tue, Sep 4, 2012	5.94	6.02	5.91	6.01
3127	NYSE	IBN	Fri, Aug 31, 2012	5.99	5.99	5.89	5.91
3126	NYSE	IBN	Thu, Aug 30, 2012	6.00	6.02	5.91	5.94
3125	NYSE	IBN	Wed, Aug 29, 2012	6.05	6.06	5.99	6.03
3124	NYSE	IBN	Tue, Aug 28, 2012	6.11	6.12	6.02	6.05
3123	NYSE	IBN	Mon, Aug 27, 2012	6.18	6.24	6.17	6.21
3122	NYSE	IBN	Fri, Aug 24, 2012	6.30	6.31	6.21	6.28
3121	NYSE	IBN	Thu, Aug 23, 2012	6.41	6.43	6.37	6.39
3120	NYSE	IBN	Wed, Aug 22, 2012	6.40	6.45	6.38	6.43
3119	NYSE	IBN	Tue, Aug 21, 2012	6.42	6.47	6.37	6.40
3118	NYSE	IBN	Mon, Aug 20, 2012	6.34	6.39	6.32	6.35
3117	NYSE	IBN	Fri, Aug 17, 2012	6.30	6.37	6.27	6.37
3116	NYSE	IBN	Thu, Aug 16, 2012	6.30	6.30	6.21	6.26
3115	NYSE	IBN	Wed, Aug 15, 2012	6.32	6.37	6.31	6.32
3114	NYSE	IBN	Tue, Aug 14, 2012	6.38	6.41	6.34	6.35
3113	NYSE	IBN	Mon, Aug 13, 2012	6.28	6.30	6.23	6.25
3112	NYSE	IBN	Fri, Aug 10, 2012	6.32	6.36	6.27	6.35
3111	NYSE	IBN	Thu, Aug 9, 2012	6.33	6.38	6.31	6.36
3110	NYSE	IBN	Wed, Aug 8, 2012	6.32	6.39	6.31	6.38
3109	NYSE	IBN	Tue, Aug 7, 2012	6.43	6.53	6.43	6.45
3108	NYSE	IBN	Mon, Aug 6, 2012	6.34	6.44	6.32	6.36
3107	NYSE	IBN	Fri, Aug 3, 2012	6.24	6.35	6.23	6.29
3106	NYSE	IBN	Thu, Aug 2, 2012	6.22	6.22	6.11	6.16
3105	NYSE	IBN	Wed, Aug 1, 2012	6.30	6.36	6.28	6.31
3104	NYSE	IBN	Tue, Jul 31, 2012	6.30	6.33	6.25	6.29
3103	NYSE	IBN	Mon, Jul 30, 2012	6.31	6.43	6.31	6.41
3102	NYSE	IBN	Fri, Jul 27, 2012	6.18	6.39	6.17	6.34
3101	NYSE	IBN	Thu, Jul 26, 2012	6.07	6.20	6.05	6.16
3100	NYSE	IBN	Wed, Jul 25, 2012	5.95	6.04	5.93	5.97
3099	NYSE	IBN	Tue, Jul 24, 2012	5.94	5.94	5.82	5.89
3098	NYSE	IBN	Mon, Jul 23, 2012	5.93	5.93	5.82	5.91
3097	NYSE	IBN	Fri, Jul 20, 2012	6.17	6.22	6.14	6.16
3096	NYSE	IBN	Thu, Jul 19, 2012	6.30	6.45	6.29	6.37
3095	NYSE	IBN	Wed, Jul 18, 2012	6.16	6.31	6.15	6.29
3094	NYSE	IBN	Tue, Jul 17, 2012	6.13	6.17	6.08	6.15
3093	NYSE	IBN	Mon, Jul 16, 2012	6.11	6.18	6.07	6.16
3092	NYSE	IBN	Fri, Jul 13, 2012	6.05	6.17	6.05	6.15
3091	NYSE	IBN	Thu, Jul 12, 2012	6.04	6.04	5.94	5.99
3090	NYSE	IBN	Wed, Jul 11, 2012	6.12	6.18	6.11	6.14
3089	NYSE	IBN	Tue, Jul 10, 2012	6.20	6.20	6.10	6.11
3088	NYSE	IBN	Mon, Jul 9, 2012	6.06	6.09	6.04	6.07
3087	NYSE	IBN	Fri, Jul 6, 2012	6.04	6.11	6.00	6.10
3086	NYSE	IBN	Thu, Jul 5, 2012	6.03	6.13	6.01	6.08
3085	NYSE	IBN	Tue, Jul 3, 2012	5.98	6.09	5.97	6.05
3084	NYSE	IBN	Mon, Jul 2, 2012	5.88	5.93	5.83	5.89
3083	NYSE	IBN	Fri, Jun 29, 2012	5.83	5.91	5.82	5.89
3082	NYSE	IBN	Thu, Jun 28, 2012	5.49	5.53	5.43	5.53
3081	NYSE	IBN	Wed, Jun 27, 2012	5.43	5.56	5.43	5.55
3080	NYSE	IBN	Tue, Jun 26, 2012	5.38	5.45	5.32	5.43
3079	NYSE	IBN	Mon, Jun 25, 2012	5.39	5.59	5.27	5.34
3078	NYSE	IBN	Fri, Jun 22, 2012	5.41	5.52	5.39	5.48
3077	NYSE	IBN	Thu, Jun 21, 2012	5.47	5.52	5.30	5.30
3076	NYSE	IBN	Wed, Jun 20, 2012	5.43	5.49	5.42	5.46
3075	NYSE	IBN	Tue, Jun 19, 2012	5.38	5.53	5.38	5.47
3074	NYSE	IBN	Mon, Jun 18, 2012	5.30	5.34	5.24	5.33
3073	NYSE	IBN	Fri, Jun 15, 2012	5.51	5.55	5.48	5.51
3072	NYSE	IBN	Thu, Jun 14, 2012	5.39	5.45	5.33	5.42
3071	NYSE	IBN	Wed, Jun 13, 2012	5.49	5.56	5.45	5.48
3070	NYSE	IBN	Tue, Jun 12, 2012	5.43	5.53	5.41	5.52
3069	NYSE	IBN	Mon, Jun 11, 2012	5.42	5.45	5.27	5.28
3068	NYSE	IBN	Fri, Jun 8, 2012	5.44	5.51	5.38	5.49
3067	NYSE	IBN	Thu, Jun 7, 2012	5.57	5.73	5.47	5.47
3066	NYSE	IBN	Wed, Jun 6, 2012	5.27	5.48	5.27	5.47
3065	NYSE	IBN	Tue, Jun 5, 2012	5.13	5.19	5.12	5.16
3064	NYSE	IBN	Mon, Jun 4, 2012	5.17	5.19	5.08	5.13
3063	NYSE	IBN	Fri, Jun 1, 2012	5.05	5.11	5.00	5.09
3062	NYSE	IBN	Thu, May 31, 2012	5.08	5.17	5.07	5.12
3061	NYSE	IBN	Wed, May 30, 2012	5.23	5.23	5.11	5.14
3060	NYSE	IBN	Tue, May 29, 2012	5.42	5.50	5.40	5.48
3059	NYSE	IBN	Fri, May 25, 2012	5.30	5.36	5.29	5.32
3058	NYSE	IBN	Thu, May 24, 2012	5.31	5.44	5.31	5.33
3057	NYSE	IBN	Wed, May 23, 2012	5.14	5.22	5.00	5.20
3056	NYSE	IBN	Tue, May 22, 2012	5.27	5.31	5.21	5.26
3055	NYSE	IBN	Mon, May 21, 2012	5.28	5.37	5.26	5.36
3054	NYSE	IBN	Fri, May 18, 2012	5.31	5.32	5.18	5.20
3053	NYSE	IBN	Thu, May 17, 2012	5.26	5.26	5.14	5.17
3052	NYSE	IBN	Wed, May 16, 2012	5.38	5.40	5.22	5.26
3051	NYSE	IBN	Tue, May 15, 2012	5.47	5.49	5.36	5.38
3050	NYSE	IBN	Mon, May 14, 2012	5.39	5.42	5.35	5.36
3049	NYSE	IBN	Fri, May 11, 2012	5.53	5.61	5.51	5.58
3048	NYSE	IBN	Thu, May 10, 2012	5.61	5.66	5.55	5.59
3047	NYSE	IBN	Wed, May 9, 2012	5.51	5.57	5.47	5.53
3046	NYSE	IBN	Tue, May 8, 2012	5.69	5.71	5.54	5.58
3045	NYSE	IBN	Mon, May 7, 2012	5.79	5.89	5.73	5.75
3044	NYSE	IBN	Fri, May 4, 2012	5.62	5.67	5.55	5.63
3043	NYSE	IBN	Thu, May 3, 2012	5.91	5.93	5.77	5.78
3042	NYSE	IBN	Wed, May 2, 2012	6.11	6.16	6.07	6.08
3041	NYSE	IBN	Tue, May 1, 2012	6.15	6.25	6.12	6.19
3040	NYSE	IBN	Mon, Apr 30, 2012	6.05	6.17	6.05	6.16
3039	NYSE	IBN	Fri, Apr 27, 2012	6.00	6.07	5.97	6.05
3038	NYSE	IBN	Thu, Apr 26, 2012	5.85	5.92	5.81	5.90
3037	NYSE	IBN	Wed, Apr 25, 2012	5.93	5.94	5.80	5.87
3036	NYSE	IBN	Tue, Apr 24, 2012	5.89	5.94	5.87	5.88
3035	NYSE	IBN	Mon, Apr 23, 2012	5.83	5.94	5.79	5.93
3034	NYSE	IBN	Fri, Apr 20, 2012	6.07	6.09	6.00	6.00
3033	NYSE	IBN	Thu, Apr 19, 2012	6.14	6.16	6.07	6.11
3032	NYSE	IBN	Wed, Apr 18, 2012	6.21	6.22	6.09	6.14
3031	NYSE	IBN	Tue, Apr 17, 2012	6.24	6.34	6.24	6.29
3030	NYSE	IBN	Mon, Apr 16, 2012	6.16	6.18	6.03	6.09
3029	NYSE	IBN	Fri, Apr 13, 2012	6.16	6.16	6.01	6.05
3028	NYSE	IBN	Thu, Apr 12, 2012	6.27	6.33	6.25	6.32
3027	NYSE	IBN	Wed, Apr 11, 2012	6.18	6.27	6.11	6.21
3026	NYSE	IBN	Tue, Apr 10, 2012	6.15	6.16	6.01	6.07
3025	NYSE	IBN	Mon, Apr 9, 2012	6.18	6.22	6.13	6.19
3024	NYSE	IBN	Thu, Apr 5, 2012	6.26	6.32	6.22	6.31
3023	NYSE	IBN	Wed, Apr 4, 2012	6.34	6.36	6.22	6.28
3022	NYSE	IBN	Tue, Apr 3, 2012	6.53	6.55	6.41	6.46
3021	NYSE	IBN	Mon, Apr 2, 2012	6.34	6.58	6.31	6.51
3020	NYSE	IBN	Fri, Mar 30, 2012	6.35	6.38	6.28	6.34
3019	NYSE	IBN	Thu, Mar 29, 2012	6.08	6.19	6.05	6.18
3018	NYSE	IBN	Wed, Mar 28, 2012	6.22	6.23	6.07	6.20
3017	NYSE	IBN	Tue, Mar 27, 2012	6.35	6.38	6.31	6.34
3016	NYSE	IBN	Mon, Mar 26, 2012	6.28	6.38	6.27	6.38
3015	NYSE	IBN	Fri, Mar 23, 2012	6.49	6.51	6.45	6.51
3014	NYSE	IBN	Thu, Mar 22, 2012	6.45	6.51	6.43	6.48
3013	NYSE	IBN	Wed, Mar 21, 2012	6.76	6.79	6.70	6.73
3012	NYSE	IBN	Tue, Mar 20, 2012	6.59	6.61	6.53	6.58
3011	NYSE	IBN	Mon, Mar 19, 2012	6.62	6.71	6.59	6.67
3010	NYSE	IBN	Fri, Mar 16, 2012	6.73	6.83	6.71	6.78
3009	NYSE	IBN	Thu, Mar 15, 2012	6.73	6.86	6.67	6.84
3008	NYSE	IBN	Wed, Mar 14, 2012	6.92	6.95	6.81	6.85
3007	NYSE	IBN	Tue, Mar 13, 2012	6.77	6.93	6.77	6.92
3006	NYSE	IBN	Mon, Mar 12, 2012	6.73	6.77	6.66	6.73
3005	NYSE	IBN	Fri, Mar 9, 2012	6.75	6.83	6.73	6.75
3004	NYSE	IBN	Thu, Mar 8, 2012	6.41	6.43	6.35	6.41
3003	NYSE	IBN	Wed, Mar 7, 2012	6.21	6.34	6.21	6.31
3002	NYSE	IBN	Tue, Mar 6, 2012	6.17	6.21	6.07	6.14
3001	NYSE	IBN	Mon, Mar 5, 2012	6.41	6.49	6.34	6.47
3000	NYSE	IBN	Fri, Mar 2, 2012	6.62	6.69	6.60	6.65
2999	NYSE	IBN	Thu, Mar 1, 2012	6.55	6.62	6.51	6.60
2998	NYSE	IBN	Wed, Feb 29, 2012	6.70	6.73	6.59	6.60
2997	NYSE	IBN	Tue, Feb 28, 2012	6.69	6.73	6.65	6.67
2996	NYSE	IBN	Mon, Feb 27, 2012	6.57	6.57	6.35	6.56
2995	NYSE	IBN	Fri, Feb 24, 2012	6.85	6.94	6.81	6.84
2994	NYSE	IBN	Thu, Feb 23, 2012	6.97	6.97	6.78	6.82
2993	NYSE	IBN	Wed, Feb 22, 2012	7.09	7.10	6.99	7.02
2992	NYSE	IBN	Tue, Feb 21, 2012	7.23	7.27	7.20	7.23
2991	NYSE	IBN	Fri, Feb 17, 2012	7.21	7.24	7.16	7.23
2990	NYSE	IBN	Thu, Feb 16, 2012	7.07	7.14	7.00	7.11
2989	NYSE	IBN	Wed, Feb 15, 2012	7.16	7.24	7.08	7.08
2988	NYSE	IBN	Tue, Feb 14, 2012	6.93	6.97	6.87	6.93
2987	NYSE	IBN	Mon, Feb 13, 2012	6.88	6.96	6.85	6.91
2986	NYSE	IBN	Fri, Feb 10, 2012	6.75	6.81	6.73	6.77
2985	NYSE	IBN	Thu, Feb 9, 2012	6.93	6.96	6.85	6.89
2984	NYSE	IBN	Wed, Feb 8, 2012	6.82	6.93	6.80	6.86
2983	NYSE	IBN	Tue, Feb 7, 2012	6.89	6.91	6.81	6.85
2982	NYSE	IBN	Mon, Feb 6, 2012	6.90	6.99	6.88	6.96
2981	NYSE	IBN	Fri, Feb 3, 2012	6.85	7.05	6.81	6.97
2980	NYSE	IBN	Thu, Feb 2, 2012	6.68	6.80	6.66	6.76
2979	NYSE	IBN	Wed, Feb 1, 2012	6.58	6.71	6.57	6.67
2978	NYSE	IBN	Tue, Jan 31, 2012	6.65	6.75	6.54	6.58
2977	NYSE	IBN	Mon, Jan 30, 2012	6.26	6.30	6.15	6.29
2976	NYSE	IBN	Fri, Jan 27, 2012	6.46	6.48	6.37	6.41
2975	NYSE	IBN	Thu, Jan 26, 2012	6.53	6.61	6.39	6.41
2974	NYSE	IBN	Wed, Jan 25, 2012	6.38	6.49	6.36	6.47
2973	NYSE	IBN	Tue, Jan 24, 2012	6.37	6.49	6.33	6.47
2972	NYSE	IBN	Mon, Jan 23, 2012	6.24	6.31	6.18	6.29
2971	NYSE	IBN	Fri, Jan 20, 2012	6.09	6.24	6.05	6.20
2970	NYSE	IBN	Thu, Jan 19, 2012	5.80	6.03	5.77	5.97
2969	NYSE	IBN	Wed, Jan 18, 2012	5.52	5.68	5.51	5.68
2968	NYSE	IBN	Tue, Jan 17, 2012	5.67	5.69	5.53	5.61
2967	NYSE	IBN	Fri, Jan 13, 2012	5.50	5.59	5.47	5.57
2966	NYSE	IBN	Thu, Jan 12, 2012	5.54	5.54	5.38	5.45
2965	NYSE	IBN	Wed, Jan 11, 2012	5.42	5.52	5.41	5.52
2964	NYSE	IBN	Tue, Jan 10, 2012	5.37	5.47	5.33	5.45
2963	NYSE	IBN	Mon, Jan 9, 2012	5.12	5.15	5.09	5.13
2962	NYSE	IBN	Fri, Jan 6, 2012	5.15	5.17	5.06	5.07
2961	NYSE	IBN	Thu, Jan 5, 2012	5.14	5.19	5.04	5.17
2960	NYSE	IBN	Wed, Jan 4, 2012	5.09	5.16	5.06	5.11
2959	NYSE	IBN	Tue, Jan 3, 2012	4.95	5.17	4.95	5.12
2958	NYSE	IBN	Fri, Dec 30, 2011	4.73	4.82	4.71	4.81
2957	NYSE	IBN	Thu, Dec 29, 2011	4.70	4.79	4.67	4.77
2956	NYSE	IBN	Wed, Dec 28, 2011	4.77	4.78	4.67	4.72
2955	NYSE	IBN	Tue, Dec 27, 2011	4.91	4.94	4.88	4.88
2954	NYSE	IBN	Fri, Dec 23, 2011	4.93	4.96	4.89	4.93
2953	NYSE	IBN	Thu, Dec 22, 2011	4.92	4.95	4.91	4.93
2952	NYSE	IBN	Wed, Dec 21, 2011	4.74	4.80	4.68	4.71
2951	NYSE	IBN	Tue, Dec 20, 2011	4.54	4.62	4.51	4.59
2950	NYSE	IBN	Mon, Dec 19, 2011	4.54	4.55	4.39	4.44
2949	NYSE	IBN	Fri, Dec 16, 2011	4.64	4.65	4.58	4.61
2948	NYSE	IBN	Thu, Dec 15, 2011	4.73	4.78	4.63	4.66
2947	NYSE	IBN	Wed, Dec 14, 2011	4.72	4.72	4.62	4.64
2946	NYSE	IBN	Tue, Dec 13, 2011	4.83	4.88	4.73	4.77
2945	NYSE	IBN	Mon, Dec 12, 2011	4.91	4.91	4.73	4.78
2944	NYSE	IBN	Fri, Dec 9, 2011	5.15	5.22	5.12	5.15
2943	NYSE	IBN	Thu, Dec 8, 2011	5.24	5.27	5.11	5.15
2942	NYSE	IBN	Wed, Dec 7, 2011	5.41	5.49	5.35	5.45
2941	NYSE	IBN	Tue, Dec 6, 2011	5.49	5.52	5.43	5.50
2940	NYSE	IBN	Mon, Dec 5, 2011	5.60	5.62	5.49	5.51
2939	NYSE	IBN	Fri, Dec 2, 2011	5.54	5.68	5.54	5.59
2938	NYSE	IBN	Thu, Dec 1, 2011	5.37	5.45	5.34	5.41
2937	NYSE	IBN	Wed, Nov 30, 2011	5.23	5.31	5.18	5.29
2936	NYSE	IBN	Tue, Nov 29, 2011	5.14	5.14	5.01	5.09
2935	NYSE	IBN	Mon, Nov 28, 2011	5.26	5.33	5.17	5.22
2934	NYSE	IBN	Fri, Nov 25, 2011	4.98	5.05	4.95	5.01
2933	NYSE	IBN	Wed, Nov 23, 2011	5.08	5.09	4.97	4.99
2932	NYSE	IBN	Tue, Nov 22, 2011	5.14	5.23	5.12	5.16
2931	NYSE	IBN	Mon, Nov 21, 2011	5.17	5.20	5.02	5.17
2930	NYSE	IBN	Fri, Nov 18, 2011	5.45	5.49	5.39	5.44
2929	NYSE	IBN	Thu, Nov 17, 2011	5.58	5.61	5.37	5.41
2928	NYSE	IBN	Wed, Nov 16, 2011	5.66	5.77	5.63	5.64
2927	NYSE	IBN	Tue, Nov 15, 2011	5.66	5.78	5.65	5.76
2926	NYSE	IBN	Mon, Nov 14, 2011	5.93	5.95	5.81	5.87
2925	NYSE	IBN	Fri, Nov 11, 2011	6.05	6.08	6.03	6.07
2924	NYSE	IBN	Thu, Nov 10, 2011	6.16	6.17	5.97	6.05
2923	NYSE	IBN	Wed, Nov 9, 2011	6.29	6.29	6.01	6.04
2922	NYSE	IBN	Tue, Nov 8, 2011	6.50	6.58	6.42	6.56
2921	NYSE	IBN	Mon, Nov 7, 2011	6.45	6.52	6.33	6.47
2920	NYSE	IBN	Fri, Nov 4, 2011	6.50	6.52	6.38	6.42
2919	NYSE	IBN	Thu, Nov 3, 2011	6.62	6.63	6.46	6.53
2918	NYSE	IBN	Wed, Nov 2, 2011	6.65	6.68	6.51	6.57
2917	NYSE	IBN	Tue, Nov 1, 2011	6.47	6.66	6.31	6.53
2916	NYSE	IBN	Mon, Oct 31, 2011	6.91	6.95	6.76	6.76
2915	NYSE	IBN	Fri, Oct 28, 2011	6.91	7.13	6.90	7.07
2914	NYSE	IBN	Thu, Oct 27, 2011	6.62	7.01	6.61	6.91
2913	NYSE	IBN	Wed, Oct 26, 2011	6.43	6.46	6.23	6.33
2912	NYSE	IBN	Tue, Oct 25, 2011	6.43	6.43	6.18	6.31
2911	NYSE	IBN	Mon, Oct 24, 2011	6.43	6.57	6.38	6.55
2910	NYSE	IBN	Fri, Oct 21, 2011	6.36	6.49	6.35	6.46
2909	NYSE	IBN	Thu, Oct 20, 2011	6.45	6.45	6.20	6.34
2908	NYSE	IBN	Wed, Oct 19, 2011	6.64	6.72	6.47	6.49
2907	NYSE	IBN	Tue, Oct 18, 2011	6.53	6.68	6.48	6.65
2906	NYSE	IBN	Mon, Oct 17, 2011	6.66	6.70	6.58	6.59
2905	NYSE	IBN	Fri, Oct 14, 2011	6.67	6.75	6.63	6.68
2904	NYSE	IBN	Thu, Oct 13, 2011	6.53	6.62	6.48	6.57
2903	NYSE	IBN	Wed, Oct 12, 2011	6.39	6.74	6.39	6.60
2902	NYSE	IBN	Tue, Oct 11, 2011	6.20	6.27	6.15	6.24
2901	NYSE	IBN	Mon, Oct 10, 2011	6.28	6.40	6.28	6.36
2900	NYSE	IBN	Fri, Oct 7, 2011	6.19	6.23	6.04	6.10
2899	NYSE	IBN	Thu, Oct 6, 2011	5.93	6.19	5.91	6.11
2898	NYSE	IBN	Wed, Oct 5, 2011	5.80	5.92	5.68	5.92
2897	NYSE	IBN	Tue, Oct 4, 2011	5.83	5.86	5.54	5.81
2896	NYSE	IBN	Mon, Oct 3, 2011	6.20	6.31	6.08	6.08
2895	NYSE	IBN	Fri, Sep 30, 2011	6.50	6.50	6.29	6.31
2894	NYSE	IBN	Thu, Sep 29, 2011	6.65	6.72	6.59	6.70
2893	NYSE	IBN	Wed, Sep 28, 2011	6.55	6.63	6.46	6.47
2892	NYSE	IBN	Tue, Sep 27, 2011	6.63	6.76	6.61	6.65
2891	NYSE	IBN	Mon, Sep 26, 2011	6.38	6.50	6.33	6.49
2890	NYSE	IBN	Fri, Sep 23, 2011	6.14	6.34	6.11	6.31
2889	NYSE	IBN	Thu, Sep 22, 2011	6.34	6.34	6.11	6.18
2888	NYSE	IBN	Wed, Sep 21, 2011	6.78	6.83	6.65	6.65
2887	NYSE	IBN	Tue, Sep 20, 2011	6.66	6.81	6.66	6.71
2886	NYSE	IBN	Mon, Sep 19, 2011	6.55	6.62	6.50	6.58
2885	NYSE	IBN	Fri, Sep 16, 2011	6.85	6.85	6.66	6.74
2884	NYSE	IBN	Thu, Sep 15, 2011	6.75	6.89	6.69	6.89
2883	NYSE	IBN	Wed, Sep 14, 2011	6.71	6.71	6.52	6.65
2882	NYSE	IBN	Tue, Sep 13, 2011	6.64	6.71	6.59	6.69
2881	NYSE	IBN	Mon, Sep 12, 2011	6.68	6.71	6.51	6.71
2880	NYSE	IBN	Fri, Sep 9, 2011	7.01	7.03	6.84	6.86
2879	NYSE	IBN	Thu, Sep 8, 2011	7.14	7.23	7.11	7.15
2878	NYSE	IBN	Wed, Sep 7, 2011	7.06	7.19	7.02	7.18
2877	NYSE	IBN	Tue, Sep 6, 2011	6.91	6.95	6.83	6.94
2876	NYSE	IBN	Fri, Sep 2, 2011	6.97	7.03	6.86	6.91
2875	NYSE	IBN	Thu, Sep 1, 2011	7.12	7.23	7.10	7.16
2874	NYSE	IBN	Wed, Aug 31, 2011	7.01	7.17	7.01	7.16
2873	NYSE	IBN	Tue, Aug 30, 2011	6.83	6.99	6.83	6.92
2872	NYSE	IBN	Mon, Aug 29, 2011	6.77	6.84	6.73	6.83
2871	NYSE	IBN	Fri, Aug 26, 2011	6.45	6.58	6.30	6.57
2870	NYSE	IBN	Thu, Aug 25, 2011	6.70	6.79	6.46	6.53
2869	NYSE	IBN	Wed, Aug 24, 2011	6.72	6.77	6.58	6.75
2868	NYSE	IBN	Tue, Aug 23, 2011	6.71	6.89	6.67	6.88
2867	NYSE	IBN	Mon, Aug 22, 2011	6.83	6.83	6.67	6.69
2866	NYSE	IBN	Fri, Aug 19, 2011	6.59	6.84	6.57	6.65
2865	NYSE	IBN	Thu, Aug 18, 2011	6.88	6.89	6.61	6.73
2864	NYSE	IBN	Wed, Aug 17, 2011	7.36	7.47	7.31	7.36
2863	NYSE	IBN	Tue, Aug 16, 2011	7.61	7.62	7.40	7.48
2862	NYSE	IBN	Mon, Aug 15, 2011	7.79	7.85	7.75	7.84
2861	NYSE	IBN	Fri, Aug 12, 2011	7.63	7.77	7.52	7.75
2860	NYSE	IBN	Thu, Aug 11, 2011	7.55	7.86	7.50	7.77
2859	NYSE	IBN	Wed, Aug 10, 2011	7.64	7.66	7.45	7.47
2858	NYSE	IBN	Tue, Aug 9, 2011	7.62	7.84	7.43	7.83
2857	NYSE	IBN	Mon, Aug 8, 2011	7.45	7.61	7.04	7.19
2856	NYSE	IBN	Fri, Aug 5, 2011	7.90	7.90	7.55	7.73
2855	NYSE	IBN	Thu, Aug 4, 2011	8.03	8.07	7.78	7.78
2854	NYSE	IBN	Wed, Aug 3, 2011	8.25	8.27	8.05	8.19
2853	NYSE	IBN	Tue, Aug 2, 2011	8.43	8.44	8.25	8.25
2852	NYSE	IBN	Mon, Aug 1, 2011	8.59	8.62	8.49	8.60
2851	NYSE	IBN	Fri, Jul 29, 2011	8.42	8.51	8.38	8.47
2850	NYSE	IBN	Thu, Jul 28, 2011	8.38	8.40	8.27	8.30
2849	NYSE	IBN	Wed, Jul 27, 2011	8.49	8.49	8.32	8.38
2848	NYSE	IBN	Tue, Jul 26, 2011	8.57	8.60	8.52	8.56
2847	NYSE	IBN	Mon, Jul 25, 2011	8.74	8.78	8.70	8.74
2846	NYSE	IBN	Fri, Jul 22, 2011	8.72	8.79	8.70	8.74
2845	NYSE	IBN	Thu, Jul 21, 2011	8.59	8.65	8.56	8.59
2844	NYSE	IBN	Wed, Jul 20, 2011	8.56	8.59	8.50	8.56
2843	NYSE	IBN	Tue, Jul 19, 2011	8.60	8.70	8.60	8.68
2842	NYSE	IBN	Mon, Jul 18, 2011	8.55	8.55	8.37	8.45
2841	NYSE	IBN	Fri, Jul 15, 2011	8.63	8.64	8.50	8.59
2840	NYSE	IBN	Thu, Jul 14, 2011	8.68	8.84	8.56	8.58
2839	NYSE	IBN	Wed, Jul 13, 2011	8.59	8.65	8.48	8.59
2838	NYSE	IBN	Tue, Jul 12, 2011	8.50	8.64	8.50	8.50
2837	NYSE	IBN	Mon, Jul 11, 2011	8.60	8.63	8.50	8.55
2836	NYSE	IBN	Fri, Jul 8, 2011	8.70	8.75	8.59	8.73
2835	NYSE	IBN	Thu, Jul 7, 2011	8.89	9.04	8.89	8.97
2834	NYSE	IBN	Wed, Jul 6, 2011	8.86	8.90	8.71	8.76
2833	NYSE	IBN	Tue, Jul 5, 2011	9.01	9.08	8.96	9.01
2832	NYSE	IBN	Fri, Jul 1, 2011	8.97	9.13	8.95	9.09
2831	NYSE	IBN	Thu, Jun 30, 2011	8.96	9.03	8.93	8.96
2830	NYSE	IBN	Wed, Jun 29, 2011	8.88	8.95	8.83	8.92
2829	NYSE	IBN	Tue, Jun 28, 2011	8.73	8.90	8.71	8.84
2828	NYSE	IBN	Mon, Jun 27, 2011	8.63	8.72	8.62	8.70
2827	NYSE	IBN	Fri, Jun 24, 2011	8.53	8.55	8.39	8.43
2826	NYSE	IBN	Thu, Jun 23, 2011	8.22	8.29	8.16	8.28
2825	NYSE	IBN	Wed, Jun 22, 2011	8.28	8.33	8.22	8.24
2824	NYSE	IBN	Tue, Jun 21, 2011	8.28	8.34	8.20	8.32
2823	NYSE	IBN	Mon, Jun 20, 2011	8.26	8.29	8.19	8.24
2822	NYSE	IBN	Fri, Jun 17, 2011	8.38	8.44	8.29	8.33
2821	NYSE	IBN	Thu, Jun 16, 2011	8.30	8.33	8.20	8.28
2820	NYSE	IBN	Wed, Jun 15, 2011	8.39	8.42	8.25	8.29
2819	NYSE	IBN	Tue, Jun 14, 2011	8.59	8.69	8.56	8.57
2818	NYSE	IBN	Mon, Jun 13, 2011	8.42	8.55	8.36	8.52
2817	NYSE	IBN	Fri, Jun 10, 2011	8.45	8.47	8.32	8.39
2816	NYSE	IBN	Thu, Jun 9, 2011	8.47	8.56	8.45	8.54
2815	NYSE	IBN	Wed, Jun 8, 2011	8.53	8.54	8.43	8.48
2814	NYSE	IBN	Tue, Jun 7, 2011	8.58	8.66	8.53	8.58
2813	NYSE	IBN	Mon, Jun 6, 2011	8.52	8.56	8.42	8.44
2812	NYSE	IBN	Fri, Jun 3, 2011	8.39	8.49	8.36	8.43
2811	NYSE	IBN	Thu, Jun 2, 2011	8.43	8.53	8.42	8.48
2810	NYSE	IBN	Wed, Jun 1, 2011	8.55	8.63	8.44	8.44
2809	NYSE	IBN	Tue, May 31, 2011	8.68	8.71	8.59	8.67
2808	NYSE	IBN	Fri, May 27, 2011	8.56	8.59	8.49	8.55
2807	NYSE	IBN	Thu, May 26, 2011	8.27	8.38	8.21	8.37
2806	NYSE	IBN	Wed, May 25, 2011	8.12	8.18	8.07	8.15
2805	NYSE	IBN	Tue, May 24, 2011	8.18	8.31	8.18	8.27
2804	NYSE	IBN	Mon, May 23, 2011	8.13	8.18	8.03	8.16
2803	NYSE	IBN	Fri, May 20, 2011	8.42	8.42	8.29	8.32
2802	NYSE	IBN	Thu, May 19, 2011	8.38	8.43	8.34	8.43
2801	NYSE	IBN	Wed, May 18, 2011	8.34	8.44	8.27	8.43
2800	NYSE	IBN	Tue, May 17, 2011	8.37	8.40	8.31	8.36
2799	NYSE	IBN	Mon, May 16, 2011	8.53	8.59	8.45	8.47
2798	NYSE	IBN	Fri, May 13, 2011	8.71	8.72	8.54	8.55
2797	NYSE	IBN	Thu, May 12, 2011	8.57	8.62	8.46	8.61
2796	NYSE	IBN	Wed, May 11, 2011	8.75	8.76	8.61	8.66
2795	NYSE	IBN	Tue, May 10, 2011	8.74	8.83	8.72	8.83
2794	NYSE	IBN	Mon, May 9, 2011	8.78	8.81	8.75	8.78
2793	NYSE	IBN	Fri, May 6, 2011	8.73	8.82	8.72	8.74
2792	NYSE	IBN	Thu, May 5, 2011	8.41	8.53	8.30	8.44
2791	NYSE	IBN	Wed, May 4, 2011	8.59	8.64	8.45	8.52
2790	NYSE	IBN	Tue, May 3, 2011	8.76	8.78	8.51	8.57
2789	NYSE	IBN	Mon, May 2, 2011	9.02	9.04	8.89	8.96
2788	NYSE	IBN	Fri, Apr 29, 2011	9.09	9.18	9.09	9.16
2787	NYSE	IBN	Thu, Apr 28, 2011	9.07	9.09	9.00	9.07
2786	NYSE	IBN	Wed, Apr 27, 2011	9.10	9.11	8.95	9.05
2785	NYSE	IBN	Tue, Apr 26, 2011	9.13	9.18	9.11	9.16
2784	NYSE	IBN	Mon, Apr 25, 2011	9.05	9.10	9.01	9.08
2783	NYSE	IBN	Thu, Apr 21, 2011	9.17	9.20	9.02	9.07
2782	NYSE	IBN	Wed, Apr 20, 2011	9.14	9.16	9.11	9.16
2781	NYSE	IBN	Tue, Apr 19, 2011	8.89	9.00	8.87	8.96
2780	NYSE	IBN	Mon, Apr 18, 2011	8.74	8.86	8.71	8.83
2779	NYSE	IBN	Fri, Apr 15, 2011	9.04	9.04	8.82	8.91
2778	NYSE	IBN	Thu, Apr 14, 2011	9.07	9.16	9.05	9.09
2777	NYSE	IBN	Wed, Apr 13, 2011	9.15	9.36	9.13	9.14
2776	NYSE	IBN	Tue, Apr 12, 2011	8.81	8.84	8.69	8.82
2775	NYSE	IBN	Mon, Apr 11, 2011	8.99	9.05	8.86	8.89
2774	NYSE	IBN	Fri, Apr 8, 2011	9.02	9.11	8.95	8.96
2773	NYSE	IBN	Thu, Apr 7, 2011	9.03	9.20	8.99	9.01
2772	NYSE	IBN	Wed, Apr 6, 2011	9.11	9.12	8.91	8.99
2771	NYSE	IBN	Tue, Apr 5, 2011	9.11	9.17	9.06	9.09
2770	NYSE	IBN	Mon, Apr 4, 2011	9.10	9.26	9.10	9.21
2769	NYSE	IBN	Fri, Apr 1, 2011	9.07	9.18	9.04	9.11
2768	NYSE	IBN	Thu, Mar 31, 2011	9.07	9.11	9.00	9.06
2767	NYSE	IBN	Wed, Mar 30, 2011	8.99	9.13	8.96	9.10
2766	NYSE	IBN	Tue, Mar 29, 2011	8.87	8.99	8.82	8.98
2765	NYSE	IBN	Mon, Mar 28, 2011	8.85	8.94	8.78	8.85
2764	NYSE	IBN	Fri, Mar 25, 2011	8.87	8.87	8.66	8.68
2763	NYSE	IBN	Thu, Mar 24, 2011	8.54	8.76	8.53	8.75
2762	NYSE	IBN	Wed, Mar 23, 2011	8.31	8.54	8.31	8.51
2761	NYSE	IBN	Tue, Mar 22, 2011	8.12	8.13	7.94	8.04
2760	NYSE	IBN	Mon, Mar 21, 2011	8.19	8.20	7.98	8.04
2759	NYSE	IBN	Fri, Mar 18, 2011	8.17	8.18	8.09	8.13
2758	NYSE	IBN	Thu, Mar 17, 2011	8.24	8.25	8.07	8.14
2757	NYSE	IBN	Wed, Mar 16, 2011	8.19	8.35	8.02	8.12
2756	NYSE	IBN	Tue, Mar 15, 2011	7.83	8.15	7.82	8.11
2755	NYSE	IBN	Mon, Mar 14, 2011	8.16	8.21	8.09	8.15
2754	NYSE	IBN	Fri, Mar 11, 2011	8.00	8.26	8.00	8.20
2753	NYSE	IBN	Thu, Mar 10, 2011	8.15	8.16	8.02	8.07
2752	NYSE	IBN	Wed, Mar 9, 2011	8.32	8.35	8.22	8.32
2751	NYSE	IBN	Tue, Mar 8, 2011	8.23	8.37	8.18	8.34
2750	NYSE	IBN	Mon, Mar 7, 2011	8.15	8.20	8.08	8.15
2749	NYSE	IBN	Fri, Mar 4, 2011	8.27	8.29	8.18	8.25
2748	NYSE	IBN	Thu, Mar 3, 2011	8.23	8.39	8.23	8.36
2747	NYSE	IBN	Wed, Mar 2, 2011	8.06	8.21	8.02	8.07
2746	NYSE	IBN	Tue, Mar 1, 2011	8.27	8.37	8.04	8.07
2745	NYSE	IBN	Mon, Feb 28, 2011	7.90	7.94	7.81	7.88
2744	NYSE	IBN	Fri, Feb 25, 2011	7.93	8.00	7.84	7.98
2743	NYSE	IBN	Thu, Feb 24, 2011	7.70	7.84	7.65	7.80
2742	NYSE	IBN	Wed, Feb 23, 2011	8.10	8.14	7.89	7.99
2741	NYSE	IBN	Tue, Feb 22, 2011	8.21	8.31	8.08	8.10
2740	NYSE	IBN	Fri, Feb 18, 2011	8.30	8.31	8.24	8.29
2739	NYSE	IBN	Thu, Feb 17, 2011	8.39	8.43	8.35	8.38
2738	NYSE	IBN	Wed, Feb 16, 2011	8.41	8.46	8.29	8.29
2737	NYSE	IBN	Tue, Feb 15, 2011	8.49	8.53	8.40	8.41
2736	NYSE	IBN	Mon, Feb 14, 2011	8.35	8.45	8.25	8.39
2735	NYSE	IBN	Fri, Feb 11, 2011	7.93	8.32	7.90	8.24
2734	NYSE	IBN	Thu, Feb 10, 2011	7.65	7.82	7.63	7.79
2733	NYSE	IBN	Wed, Feb 9, 2011	7.69	7.74	7.67	7.69
2732	NYSE	IBN	Tue, Feb 8, 2011	7.69	7.73	7.60	7.71
2731	NYSE	IBN	Mon, Feb 7, 2011	7.79	7.97	7.79	7.95
2730	NYSE	IBN	Fri, Feb 4, 2011	7.97	7.97	7.80	7.83
2729	NYSE	IBN	Thu, Feb 3, 2011	8.15	8.21	8.09	8.12
2728	NYSE	IBN	Wed, Feb 2, 2011	8.08	8.09	7.96	7.96
2727	NYSE	IBN	Tue, Feb 1, 2011	7.83	8.09	7.83	8.09
2726	NYSE	IBN	Mon, Jan 31, 2011	7.98	7.99	7.79	7.88
2725	NYSE	IBN	Fri, Jan 28, 2011	8.19	8.20	7.82	7.88
2724	NYSE	IBN	Thu, Jan 27, 2011	8.19	8.20	8.09	8.17
2723	NYSE	IBN	Wed, Jan 26, 2011	8.41	8.42	8.31	8.33
2722	NYSE	IBN	Tue, Jan 25, 2011	8.34	8.38	8.25	8.38
2721	NYSE	IBN	Mon, Jan 24, 2011	8.52	8.59	8.49	8.57
2720	NYSE	IBN	Fri, Jan 21, 2011	8.41	8.44	8.32	8.37
2719	NYSE	IBN	Thu, Jan 20, 2011	8.34	8.35	8.18	8.24
2718	NYSE	IBN	Wed, Jan 19, 2011	8.31	8.32	8.18	8.20
2717	NYSE	IBN	Tue, Jan 18, 2011	8.17	8.33	8.13	8.26
2716	NYSE	IBN	Fri, Jan 14, 2011	8.16	8.20	8.09	8.20
2715	NYSE	IBN	Thu, Jan 13, 2011	8.35	8.35	8.12	8.30
2714	NYSE	IBN	Wed, Jan 12, 2011	8.58	8.61	8.45	8.46
2713	NYSE	IBN	Tue, Jan 11, 2011	8.34	8.36	8.20	8.21
2712	NYSE	IBN	Mon, Jan 10, 2011	8.14	8.22	8.09	8.13
2711	NYSE	IBN	Fri, Jan 7, 2011	8.39	8.41	8.27	8.33
2710	NYSE	IBN	Thu, Jan 6, 2011	8.56	8.56	8.28	8.38
2709	NYSE	IBN	Wed, Jan 5, 2011	8.62	8.66	8.57	8.64
2708	NYSE	IBN	Tue, Jan 4, 2011	9.03	9.03	8.74	8.78
2707	NYSE	IBN	Mon, Jan 3, 2011	9.27	9.37	9.23	9.29
2706	NYSE	IBN	Fri, Dec 31, 2010	9.19	9.27	9.17	9.21
2705	NYSE	IBN	Thu, Dec 30, 2010	9.15	9.22	9.10	9.15
2704	NYSE	IBN	Wed, Dec 29, 2010	8.99	9.15	8.99	9.08
2703	NYSE	IBN	Tue, Dec 28, 2010	8.98	8.99	8.85	8.87
2702	NYSE	IBN	Mon, Dec 27, 2010	9.01	9.09	8.85	8.95
2701	NYSE	IBN	Thu, Dec 23, 2010	9.10	9.12	8.99	9.04
2700	NYSE	IBN	Wed, Dec 22, 2010	9.14	9.18	9.07	9.18
2699	NYSE	IBN	Tue, Dec 21, 2010	9.10	9.21	9.05	9.13
2698	NYSE	IBN	Mon, Dec 20, 2010	8.90	8.91	8.82	8.87
2697	NYSE	IBN	Fri, Dec 17, 2010	9.01	9.05	8.88	8.93
2696	NYSE	IBN	Thu, Dec 16, 2010	8.81	9.05	8.79	8.98
2695	NYSE	IBN	Wed, Dec 15, 2010	8.70	8.71	8.59	8.69
2694	NYSE	IBN	Tue, Dec 14, 2010	8.93	9.01	8.86	8.90
2693	NYSE	IBN	Mon, Dec 13, 2010	9.03	9.03	8.92	8.95
2692	NYSE	IBN	Fri, Dec 10, 2010	8.89	8.95	8.83	8.91
2691	NYSE	IBN	Thu, Dec 9, 2010	8.71	8.71	8.39	8.45
2690	NYSE	IBN	Wed, Dec 8, 2010	9.02	9.03	8.84	8.92
2689	NYSE	IBN	Tue, Dec 7, 2010	9.20	9.25	8.98	9.01
2688	NYSE	IBN	Mon, Dec 6, 2010	9.45	9.45	9.24	9.26
2687	NYSE	IBN	Fri, Dec 3, 2010	9.59	9.71	9.55	9.69
2686	NYSE	IBN	Thu, Dec 2, 2010	9.60	9.79	9.57	9.67
2685	NYSE	IBN	Wed, Dec 1, 2010	9.39	9.55	9.39	9.49
2684	NYSE	IBN	Tue, Nov 30, 2010	9.09	9.18	9.04	9.10
2683	NYSE	IBN	Mon, Nov 29, 2010	9.13	9.28	9.02	9.23
2682	NYSE	IBN	Fri, Nov 26, 2010	9.07	9.17	9.01	9.13
2681	NYSE	IBN	Wed, Nov 24, 2010	9.05	9.25	9.00	9.25
2680	NYSE	IBN	Tue, Nov 23, 2010	9.23	9.30	9.10	9.23
2679	NYSE	IBN	Mon, Nov 22, 2010	9.43	9.51	9.37	9.47
2678	NYSE	IBN	Fri, Nov 19, 2010	9.33	9.37	9.22	9.37
2677	NYSE	IBN	Thu, Nov 18, 2010	9.48	9.57	9.45	9.55
2676	NYSE	IBN	Wed, Nov 17, 2010	9.44	9.46	9.34	9.39
2675	NYSE	IBN	Tue, Nov 16, 2010	9.77	9.78	9.32	9.37
2674	NYSE	IBN	Mon, Nov 15, 2010	9.91	9.98	9.86	9.91
2673	NYSE	IBN	Fri, Nov 12, 2010	9.85	9.92	9.66	9.81
2672	NYSE	IBN	Thu, Nov 11, 2010	10.20	10.22	10.08	10.11
2671	NYSE	IBN	Wed, Nov 10, 2010	10.25	10.34	10.15	10.32
2670	NYSE	IBN	Tue, Nov 9, 2010	10.40	10.43	10.15	10.18
2669	NYSE	IBN	Mon, Nov 8, 2010	10.34	10.41	10.29	10.35
2668	NYSE	IBN	Fri, Nov 5, 2010	10.45	10.54	10.39	10.47
2667	NYSE	IBN	Thu, Nov 4, 2010	10.34	10.59	10.34	10.44
2666	NYSE	IBN	Wed, Nov 3, 2010	10.11	10.17	9.96	10.09
2665	NYSE	IBN	Tue, Nov 2, 2010	9.97	10.13	9.93	10.13
2664	NYSE	IBN	Mon, Nov 1, 2010	9.99	10.08	9.88	9.91
2663	NYSE	IBN	Fri, Oct 29, 2010	9.56	9.64	9.46	9.56
2662	NYSE	IBN	Thu, Oct 28, 2010	9.01	9.15	8.99	9.10
2661	NYSE	IBN	Wed, Oct 27, 2010	9.09	9.09	8.95	9.01
2660	NYSE	IBN	Tue, Oct 26, 2010	9.31	9.34	9.22	9.30
2659	NYSE	IBN	Mon, Oct 25, 2010	9.45	9.49	9.36	9.37
2658	NYSE	IBN	Fri, Oct 22, 2010	9.31	9.35	9.27	9.31
2657	NYSE	IBN	Thu, Oct 21, 2010	9.23	9.42	9.23	9.39
2656	NYSE	IBN	Wed, Oct 20, 2010	9.10	9.25	9.07	9.13
2655	NYSE	IBN	Tue, Oct 19, 2010	9.19	9.19	8.94	8.99
2654	NYSE	IBN	Mon, Oct 18, 2010	9.27	9.31	9.18	9.30
2653	NYSE	IBN	Fri, Oct 15, 2010	9.36	9.36	9.23	9.33
2652	NYSE	IBN	Thu, Oct 14, 2010	9.47	9.47	9.31	9.39
2651	NYSE	IBN	Wed, Oct 13, 2010	9.46	9.66	9.46	9.56
2650	NYSE	IBN	Tue, Oct 12, 2010	9.39	9.40	9.28	9.34
2649	NYSE	IBN	Mon, Oct 11, 2010	9.33	9.45	9.29	9.45
2648	NYSE	IBN	Fri, Oct 8, 2010	9.27	9.38	9.24	9.37
2647	NYSE	IBN	Thu, Oct 7, 2010	9.38	9.41	9.24	9.29
2646	NYSE	IBN	Wed, Oct 6, 2010	9.39	9.43	9.31	9.34
2645	NYSE	IBN	Tue, Oct 5, 2010	9.35	9.44	9.31	9.40
2644	NYSE	IBN	Mon, Oct 4, 2010	9.37	9.40	9.23	9.27
2643	NYSE	IBN	Fri, Oct 1, 2010	9.20	9.34	9.18	9.25
2642	NYSE	IBN	Thu, Sep 30, 2010	9.00	9.08	8.99	9.06
2641	NYSE	IBN	Wed, Sep 29, 2010	8.91	9.02	8.89	8.95
2640	NYSE	IBN	Tue, Sep 28, 2010	8.87	9.03	8.84	9.01
2639	NYSE	IBN	Mon, Sep 27, 2010	8.97	9.00	8.86	8.88
2638	NYSE	IBN	Fri, Sep 24, 2010	8.88	8.98	8.88	8.95
2637	NYSE	IBN	Thu, Sep 23, 2010	8.73	8.77	8.64	8.67
2636	NYSE	IBN	Wed, Sep 22, 2010	8.86	8.94	8.84	8.88
2635	NYSE	IBN	Tue, Sep 21, 2010	8.89	8.90	8.76	8.81
2634	NYSE	IBN	Mon, Sep 20, 2010	8.88	8.93	8.81	8.89
2633	NYSE	IBN	Fri, Sep 17, 2010	8.76	8.78	8.65	8.69
2632	NYSE	IBN	Thu, Sep 16, 2010	8.61	8.69	8.59	8.64
2631	NYSE	IBN	Wed, Sep 15, 2010	8.53	8.73	8.52	8.67
2630	NYSE	IBN	Tue, Sep 14, 2010	8.63	8.63	8.57	8.58
2629	NYSE	IBN	Mon, Sep 13, 2010	8.56	8.83	8.56	8.72
2628	NYSE	IBN	Fri, Sep 10, 2010	8.23	8.31	8.19	8.30
2627	NYSE	IBN	Thu, Sep 9, 2010	8.18	8.23	8.12	8.23
2626	NYSE	IBN	Wed, Sep 8, 2010	7.95	8.13	7.95	8.08
2625	NYSE	IBN	Tue, Sep 7, 2010	7.97	7.97	7.89	7.90
2624	NYSE	IBN	Fri, Sep 3, 2010	7.84	7.91	7.84	7.87
2623	NYSE	IBN	Thu, Sep 2, 2010	7.77	7.84	7.71	7.84
2622	NYSE	IBN	Wed, Sep 1, 2010	7.69	7.82	7.68	7.81
2621	NYSE	IBN	Tue, Aug 31, 2010	7.47	7.55	7.47	7.51
2620	NYSE	IBN	Mon, Aug 30, 2010	7.54	7.54	7.43	7.44
2619	NYSE	IBN	Fri, Aug 27, 2010	7.48	7.56	7.40	7.55
2618	NYSE	IBN	Thu, Aug 26, 2010	7.61	7.67	7.53	7.53
2617	NYSE	IBN	Wed, Aug 25, 2010	7.55	7.56	7.42	7.55
2616	NYSE	IBN	Tue, Aug 24, 2010	7.68	7.73	7.62	7.66
2615	NYSE	IBN	Mon, Aug 23, 2010	7.79	7.88	7.75	7.76
2614	NYSE	IBN	Fri, Aug 20, 2010	7.65	7.74	7.63	7.73
2613	NYSE	IBN	Thu, Aug 19, 2010	7.81	7.99	7.67	7.72
2612	NYSE	IBN	Wed, Aug 18, 2010	7.61	7.62	7.52	7.60
2611	NYSE	IBN	Tue, Aug 17, 2010	7.55	7.62	7.49	7.56
2610	NYSE	IBN	Mon, Aug 16, 2010	7.40	7.48	7.40	7.47
2609	NYSE	IBN	Fri, Aug 13, 2010	7.51	7.57	7.45	7.50
2608	NYSE	IBN	Thu, Aug 12, 2010	7.35	7.44	7.32	7.41
2607	NYSE	IBN	Wed, Aug 11, 2010	7.54	7.54	7.35	7.41
2606	NYSE	IBN	Tue, Aug 10, 2010	7.65	7.74	7.63	7.69
2605	NYSE	IBN	Mon, Aug 9, 2010	7.67	7.73	7.65	7.70
2604	NYSE	IBN	Fri, Aug 6, 2010	7.45	7.57	7.42	7.52
2603	NYSE	IBN	Thu, Aug 5, 2010	7.53	7.56	7.45	7.54
2602	NYSE	IBN	Wed, Aug 4, 2010	7.59	7.67	7.55	7.64
2601	NYSE	IBN	Tue, Aug 3, 2010	7.51	7.59	7.44	7.57
2600	NYSE	IBN	Mon, Aug 2, 2010	7.41	7.63	7.31	7.53
2599	NYSE	IBN	Fri, Jul 30, 2010	6.99	7.12	6.96	7.07
2598	NYSE	IBN	Thu, Jul 29, 2010	7.14	7.20	7.06	7.08
2597	NYSE	IBN	Wed, Jul 28, 2010	7.02	7.08	6.94	6.98
2596	NYSE	IBN	Tue, Jul 27, 2010	7.21	7.27	7.11	7.14
2595	NYSE	IBN	Mon, Jul 26, 2010	7.16	7.17	7.07	7.16
2594	NYSE	IBN	Fri, Jul 23, 2010	7.08	7.16	7.02	7.15
2593	NYSE	IBN	Thu, Jul 22, 2010	6.99	7.10	6.99	7.09
2592	NYSE	IBN	Wed, Jul 21, 2010	6.99	7.03	6.84	6.87
2591	NYSE	IBN	Tue, Jul 20, 2010	6.80	6.92	6.76	6.92
2590	NYSE	IBN	Mon, Jul 19, 2010	6.96	6.99	6.81	6.90
2589	NYSE	IBN	Fri, Jul 16, 2010	7.00	7.02	6.82	6.84
2588	NYSE	IBN	Thu, Jul 15, 2010	6.95	7.05	6.93	7.04
2587	NYSE	IBN	Wed, Jul 14, 2010	6.99	7.03	6.93	7.02
2586	NYSE	IBN	Tue, Jul 13, 2010	7.03	7.17	7.03	7.12
2585	NYSE	IBN	Mon, Jul 12, 2010	6.90	7.02	6.88	6.97
2584	NYSE	IBN	Fri, Jul 9, 2010	6.73	6.93	6.72	6.88
2583	NYSE	IBN	Thu, Jul 8, 2010	6.73	6.80	6.66	6.75
2582	NYSE	IBN	Wed, Jul 7, 2010	6.58	6.71	6.52	6.69
2581	NYSE	IBN	Tue, Jul 6, 2010	6.64	6.75	6.53	6.59
2580	NYSE	IBN	Fri, Jul 2, 2010	6.56	6.60	6.47	6.50
2579	NYSE	IBN	Thu, Jul 1, 2010	6.50	6.63	6.39	6.54
2578	NYSE	IBN	Wed, Jun 30, 2010	6.71	6.74	6.55	6.57
2577	NYSE	IBN	Tue, Jun 29, 2010	6.66	6.67	6.55	6.59
2576	NYSE	IBN	Mon, Jun 28, 2010	6.88	6.92	6.76	6.91
2575	NYSE	IBN	Fri, Jun 25, 2010	6.80	6.86	6.75	6.83
2574	NYSE	IBN	Thu, Jun 24, 2010	6.94	6.94	6.79	6.81
2573	NYSE	IBN	Wed, Jun 23, 2010	7.02	7.09	6.95	7.01
2572	NYSE	IBN	Tue, Jun 22, 2010	7.04	7.06	6.84	6.86
2571	NYSE	IBN	Mon, Jun 21, 2010	7.18	7.22	7.05	7.09
2570	NYSE	IBN	Fri, Jun 18, 2010	6.88	7.00	6.86	6.93
2569	NYSE	IBN	Thu, Jun 17, 2010	6.98	7.01	6.85	6.91
2568	NYSE	IBN	Wed, Jun 16, 2010	6.82	6.97	6.78	6.90
2567	NYSE	IBN	Tue, Jun 15, 2010	6.80	6.91	6.70	6.89
2566	NYSE	IBN	Mon, Jun 14, 2010	6.77	6.81	6.64	6.65
2565	NYSE	IBN	Fri, Jun 11, 2010	6.50	6.65	6.49	6.65
2564	NYSE	IBN	Thu, Jun 10, 2010	6.45	6.57	6.45	6.56
2563	NYSE	IBN	Wed, Jun 9, 2010	6.44	6.49	6.31	6.36
2562	NYSE	IBN	Tue, Jun 8, 2010	6.37	6.49	6.28	6.44
2561	NYSE	IBN	Mon, Jun 7, 2010	6.61	6.61	6.39	6.39
2560	NYSE	IBN	Fri, Jun 4, 2010	6.55	6.69	6.55	6.60
2559	NYSE	IBN	Thu, Jun 3, 2010	6.75	6.80	6.67	6.75
2558	NYSE	IBN	Wed, Jun 2, 2010	6.56	6.69	6.45	6.69
2557	NYSE	IBN	Tue, Jun 1, 2010	6.50	6.59	6.44	6.45
2556	NYSE	IBN	Fri, May 28, 2010	6.70	6.78	6.64	6.69
2555	NYSE	IBN	Thu, May 27, 2010	6.56	6.80	6.55	6.78
2554	NYSE	IBN	Wed, May 26, 2010	6.53	6.58	6.31	6.34
2553	NYSE	IBN	Tue, May 25, 2010	6.09	6.42	6.04	6.38
2552	NYSE	IBN	Mon, May 24, 2010	6.51	6.56	6.41	6.43
2551	NYSE	IBN	Fri, May 21, 2010	6.34	6.62	6.31	6.61
2550	NYSE	IBN	Thu, May 20, 2010	6.49	6.57	6.33	6.39
2549	NYSE	IBN	Wed, May 19, 2010	6.60	6.72	6.54	6.65
2548	NYSE	IBN	Tue, May 18, 2010	7.19	7.22	6.86	6.90
2547	NYSE	IBN	Mon, May 17, 2010	7.15	7.20	6.99	7.18
2546	NYSE	IBN	Fri, May 14, 2010	7.33	7.33	7.03	7.12
2545	NYSE	IBN	Thu, May 13, 2010	7.51	7.56	7.39	7.43
2544	NYSE	IBN	Wed, May 12, 2010	7.50	7.51	7.39	7.48
2543	NYSE	IBN	Tue, May 11, 2010	7.43	7.50	7.37	7.42
2542	NYSE	IBN	Mon, May 10, 2010	7.56	7.77	7.54	7.71
2541	NYSE	IBN	Fri, May 7, 2010	6.98	7.12	6.73	6.97
2540	NYSE	IBN	Thu, May 6, 2010	7.25	7.27	6.70	6.99
2539	NYSE	IBN	Wed, May 5, 2010	7.25	7.39	7.22	7.38
2538	NYSE	IBN	Tue, May 4, 2010	7.47	7.48	7.11	7.16
2537	NYSE	IBN	Mon, May 3, 2010	7.74	7.76	7.65	7.70
2536	NYSE	IBN	Fri, Apr 30, 2010	7.78	7.85	7.70	7.73
2535	NYSE	IBN	Thu, Apr 29, 2010	7.70	7.76	7.67	7.71
2534	NYSE	IBN	Wed, Apr 28, 2010	7.54	7.63	7.46	7.53
2533	NYSE	IBN	Tue, Apr 27, 2010	7.83	7.86	7.44	7.45
2532	NYSE	IBN	Mon, Apr 26, 2010	7.90	7.94	7.78	7.80
2531	NYSE	IBN	Fri, Apr 23, 2010	7.95	8.17	7.86	8.17
2530	NYSE	IBN	Thu, Apr 22, 2010	7.68	7.83	7.61	7.82
2529	NYSE	IBN	Wed, Apr 21, 2010	7.82	7.88	7.67	7.74
2528	NYSE	IBN	Tue, Apr 20, 2010	7.62	7.77	7.60	7.77
2527	NYSE	IBN	Mon, Apr 19, 2010	7.44	7.55	7.35	7.46
2526	NYSE	IBN	Fri, Apr 16, 2010	7.61	7.64	7.33	7.42
2525	NYSE	IBN	Thu, Apr 15, 2010	7.63	7.70	7.59	7.61
2524	NYSE	IBN	Wed, Apr 14, 2010	7.85	7.89	7.77	7.79
2523	NYSE	IBN	Tue, Apr 13, 2010	7.77	7.80	7.66	7.76
2522	NYSE	IBN	Mon, Apr 12, 2010	7.95	7.98	7.88	7.88
2521	NYSE	IBN	Fri, Apr 9, 2010	8.08	8.18	8.03	8.18
2520	NYSE	IBN	Thu, Apr 8, 2010	7.94	8.05	7.89	8.01
2519	NYSE	IBN	Wed, Apr 7, 2010	8.11	8.19	8.08	8.09
2518	NYSE	IBN	Tue, Apr 6, 2010	8.21	8.35	8.19	8.33
2517	NYSE	IBN	Mon, Apr 5, 2010	8.08	8.25	8.04	8.25
2516	NYSE	IBN	Thu, Apr 1, 2010	7.80	7.95	7.80	7.92
2515	NYSE	IBN	Wed, Mar 31, 2010	7.75	7.82	7.73	7.76
2514	NYSE	IBN	Tue, Mar 30, 2010	7.78	7.93	7.75	7.90
2513	NYSE	IBN	Mon, Mar 29, 2010	7.67	7.80	7.63	7.80
2512	NYSE	IBN	Fri, Mar 26, 2010	7.57	7.61	7.46	7.53
2511	NYSE	IBN	Thu, Mar 25, 2010	7.44	7.58	7.44	7.46
2510	NYSE	IBN	Wed, Mar 24, 2010	7.33	7.36	7.28	7.30
2509	NYSE	IBN	Tue, Mar 23, 2010	7.40	7.45	7.32	7.40
2508	NYSE	IBN	Mon, Mar 22, 2010	7.33	7.51	7.33	7.48
2507	NYSE	IBN	Fri, Mar 19, 2010	7.69	7.69	7.31	7.41
2506	NYSE	IBN	Thu, Mar 18, 2010	7.75	7.77	7.65	7.71
2505	NYSE	IBN	Wed, Mar 17, 2010	7.61	7.81	7.61	7.74
2504	NYSE	IBN	Tue, Mar 16, 2010	7.44	7.54	7.41	7.54
2503	NYSE	IBN	Mon, Mar 15, 2010	7.45	7.45	7.26	7.36
2502	NYSE	IBN	Fri, Mar 12, 2010	7.58	7.63	7.48	7.52
2501	NYSE	IBN	Thu, Mar 11, 2010	7.42	7.53	7.41	7.53
2500	NYSE	IBN	Wed, Mar 10, 2010	7.40	7.48	7.36	7.44
2499	NYSE	IBN	Tue, Mar 9, 2010	7.39	7.48	7.34	7.43
2498	NYSE	IBN	Mon, Mar 8, 2010	7.45	7.45	7.34	7.41
2497	NYSE	IBN	Fri, Mar 5, 2010	7.28	7.45	7.27	7.45
2496	NYSE	IBN	Thu, Mar 4, 2010	7.20	7.26	7.15	7.19
2495	NYSE	IBN	Wed, Mar 3, 2010	7.17	7.32	7.17	7.28
2494	NYSE	IBN	Tue, Mar 2, 2010	7.17	7.17	7.09	7.14
2493	NYSE	IBN	Mon, Mar 1, 2010	6.94	7.07	6.94	7.07
2492	NYSE	IBN	Fri, Feb 26, 2010	6.85	6.97	6.81	6.95
2491	NYSE	IBN	Thu, Feb 25, 2010	6.57	6.70	6.57	6.70
2490	NYSE	IBN	Wed, Feb 24, 2010	6.65	6.68	6.59	6.65
2489	NYSE	IBN	Tue, Feb 23, 2010	6.63	6.69	6.58	6.61
2488	NYSE	IBN	Mon, Feb 22, 2010	6.66	6.69	6.57	6.61
2487	NYSE	IBN	Fri, Feb 19, 2010	6.56	6.64	6.55	6.64
2486	NYSE	IBN	Thu, Feb 18, 2010	6.60	6.71	6.52	6.67
2485	NYSE	IBN	Wed, Feb 17, 2010	6.63	6.72	6.57	6.61
2484	NYSE	IBN	Tue, Feb 16, 2010	6.53	6.57	6.40	6.57
2483	NYSE	IBN	Fri, Feb 12, 2010	6.33	6.45	6.33	6.44
2482	NYSE	IBN	Thu, Feb 11, 2010	6.44	6.47	6.34	6.45
2481	NYSE	IBN	Wed, Feb 10, 2010	6.29	6.40	6.27	6.34
2480	NYSE	IBN	Tue, Feb 9, 2010	6.26	6.41	6.19	6.37
2479	NYSE	IBN	Mon, Feb 8, 2010	6.20	6.21	6.09	6.11
2478	NYSE	IBN	Fri, Feb 5, 2010	6.23	6.24	5.94	6.10
2477	NYSE	IBN	Thu, Feb 4, 2010	6.47	6.51	6.31	6.32
2476	NYSE	IBN	Wed, Feb 3, 2010	6.65	6.75	6.61	6.73
2475	NYSE	IBN	Tue, Feb 2, 2010	6.51	6.55	6.44	6.51
2474	NYSE	IBN	Mon, Feb 1, 2010	6.49	6.61	6.46	6.54
2473	NYSE	IBN	Fri, Jan 29, 2010	6.48	6.58	6.37	6.41
2472	NYSE	IBN	Thu, Jan 28, 2010	6.25	6.30	6.01	6.09
2471	NYSE	IBN	Wed, Jan 27, 2010	6.15	6.26	5.98	6.24
2470	NYSE	IBN	Tue, Jan 26, 2010	6.55	6.60	6.25	6.28
2469	NYSE	IBN	Mon, Jan 25, 2010	6.60	6.74	6.40	6.71
2468	NYSE	IBN	Fri, Jan 22, 2010	6.53	6.67	6.47	6.54
2467	NYSE	IBN	Thu, Jan 21, 2010	6.70	6.77	6.47	6.52
2466	NYSE	IBN	Wed, Jan 20, 2010	6.90	6.90	6.74	6.84
2465	NYSE	IBN	Tue, Jan 19, 2010	6.79	6.96	6.79	6.93
2464	NYSE	IBN	Fri, Jan 15, 2010	6.67	6.69	6.55	6.58
2463	NYSE	IBN	Thu, Jan 14, 2010	6.75	6.76	6.59	6.67
2462	NYSE	IBN	Wed, Jan 13, 2010	6.62	6.71	6.60	6.69
2461	NYSE	IBN	Tue, Jan 12, 2010	6.69	6.70	6.55	6.57
2460	NYSE	IBN	Mon, Jan 11, 2010	6.96	6.97	6.82	6.87
2459	NYSE	IBN	Fri, Jan 8, 2010	6.94	6.95	6.84	6.87
2458	NYSE	IBN	Thu, Jan 7, 2010	7.05	7.11	6.99	7.02
2457	NYSE	IBN	Wed, Jan 6, 2010	7.10	7.13	7.02	7.03
2456	NYSE	IBN	Tue, Jan 5, 2010	7.00	7.15	6.98	7.15
2455	NYSE	IBN	Mon, Jan 4, 2010	6.91	7.06	6.89	7.05
2454	NYSE	IBN	Thu, Dec 31, 2009	6.84	6.89	6.81	6.86
2453	NYSE	IBN	Wed, Dec 30, 2009	6.79	6.88	6.75	6.87
2452	NYSE	IBN	Tue, Dec 29, 2009	6.85	6.93	6.83	6.83
2451	NYSE	IBN	Mon, Dec 28, 2009	6.73	6.82	6.73	6.78
2450	NYSE	IBN	Thu, Dec 24, 2009	6.77	6.77	6.69	6.73
2449	NYSE	IBN	Wed, Dec 23, 2009	6.73	6.77	6.64	6.71
2448	NYSE	IBN	Tue, Dec 22, 2009	6.40	6.58	6.40	6.57
2447	NYSE	IBN	Mon, Dec 21, 2009	6.29	6.35	6.28	6.31
2446	NYSE	IBN	Fri, Dec 18, 2009	6.26	6.28	6.15	6.23
2445	NYSE	IBN	Thu, Dec 17, 2009	6.32	6.38	6.19	6.22
2444	NYSE	IBN	Wed, Dec 16, 2009	6.43	6.47	6.39	6.39
2443	NYSE	IBN	Tue, Dec 15, 2009	6.46	6.47	6.36	6.37
2442	NYSE	IBN	Mon, Dec 14, 2009	6.68	6.70	6.62	6.65
2441	NYSE	IBN	Fri, Dec 11, 2009	6.76	6.77	6.64	6.66
2440	NYSE	IBN	Thu, Dec 10, 2009	6.82	6.85	6.75	6.84
2439	NYSE	IBN	Wed, Dec 9, 2009	6.67	6.75	6.64	6.72
2438	NYSE	IBN	Tue, Dec 8, 2009	6.73	6.74	6.66	6.69
2437	NYSE	IBN	Mon, Dec 7, 2009	6.75	6.78	6.64	6.67
2436	NYSE	IBN	Fri, Dec 4, 2009	6.96	6.98	6.78	6.95
2435	NYSE	IBN	Thu, Dec 3, 2009	7.04	7.04	6.80	6.82
2434	NYSE	IBN	Wed, Dec 2, 2009	6.96	7.05	6.95	6.98
2433	NYSE	IBN	Tue, Dec 1, 2009	6.92	7.00	6.92	6.95
2432	NYSE	IBN	Mon, Nov 30, 2009	6.75	6.79	6.64	6.76
2431	NYSE	IBN	Fri, Nov 27, 2009	6.68	6.69	6.51	6.62
2430	NYSE	IBN	Wed, Nov 25, 2009	7.02	7.07	6.91	6.99
2429	NYSE	IBN	Tue, Nov 24, 2009	7.06	7.07	6.85	6.88
2428	NYSE	IBN	Mon, Nov 23, 2009	7.13	7.23	7.05	7.07
2427	NYSE	IBN	Fri, Nov 20, 2009	6.93	7.00	6.87	6.92
2426	NYSE	IBN	Thu, Nov 19, 2009	6.95	6.97	6.68	6.74
2425	NYSE	IBN	Wed, Nov 18, 2009	7.15	7.15	6.99	7.06
2424	NYSE	IBN	Tue, Nov 17, 2009	7.22	7.22	7.11	7.22
2423	NYSE	IBN	Mon, Nov 16, 2009	7.20	7.36	7.16	7.23
2422	NYSE	IBN	Fri, Nov 13, 2009	7.17	7.20	7.00	7.07
2421	NYSE	IBN	Thu, Nov 12, 2009	7.06	7.29	6.99	7.01
2420	NYSE	IBN	Wed, Nov 11, 2009	7.24	7.40	7.22	7.40
2419	NYSE	IBN	Tue, Nov 10, 2009	7.05	7.05	6.89	6.99
2418	NYSE	IBN	Mon, Nov 9, 2009	6.84	7.15	6.84	7.12
2417	NYSE	IBN	Fri, Nov 6, 2009	6.47	6.59	6.47	6.54
2416	NYSE	IBN	Thu, Nov 5, 2009	6.55	6.61	6.47	6.56
2415	NYSE	IBN	Wed, Nov 4, 2009	6.35	6.58	6.34	6.45
2414	NYSE	IBN	Tue, Nov 3, 2009	5.92	6.08	5.90	6.02
2413	NYSE	IBN	Mon, Nov 2, 2009	5.85	6.01	5.84	5.96
2412	NYSE	IBN	Fri, Oct 30, 2009	6.08	6.20	5.64	5.72
2411	NYSE	IBN	Thu, Oct 29, 2009	6.00	6.16	6.00	6.12
2410	NYSE	IBN	Wed, Oct 28, 2009	6.21	6.29	5.96	6.00
2409	NYSE	IBN	Tue, Oct 27, 2009	6.56	6.58	6.22	6.24
2408	NYSE	IBN	Mon, Oct 26, 2009	6.99	7.11	6.79	6.80
2407	NYSE	IBN	Fri, Oct 23, 2009	7.18	7.26	7.02	7.03
2406	NYSE	IBN	Thu, Oct 22, 2009	7.05	7.17	6.89	7.15
2405	NYSE	IBN	Wed, Oct 21, 2009	7.33	7.36	7.09	7.11
2404	NYSE	IBN	Tue, Oct 20, 2009	7.49	7.50	7.38	7.40
2403	NYSE	IBN	Mon, Oct 19, 2009	7.44	7.57	7.38	7.50
2402	NYSE	IBN	Fri, Oct 16, 2009	7.45	7.53	7.28	7.37
2401	NYSE	IBN	Thu, Oct 15, 2009	7.34	7.39	7.28	7.39
2400	NYSE	IBN	Wed, Oct 14, 2009	7.32	7.40	7.27	7.40
2399	NYSE	IBN	Tue, Oct 13, 2009	7.22	7.22	7.09	7.18
2398	NYSE	IBN	Mon, Oct 12, 2009	7.23	7.32	7.12	7.16
2397	NYSE	IBN	Fri, Oct 9, 2009	7.09	7.12	7.00	7.11
2396	NYSE	IBN	Thu, Oct 8, 2009	7.25	7.37	7.15	7.17
2395	NYSE	IBN	Wed, Oct 7, 2009	7.18	7.26	7.10	7.12
2394	NYSE	IBN	Tue, Oct 6, 2009	7.31	7.45	7.23	7.35
2393	NYSE	IBN	Mon, Oct 5, 2009	6.96	7.24	6.94	7.22
2392	NYSE	IBN	Fri, Oct 2, 2009	6.66	6.93	6.58	6.89
2391	NYSE	IBN	Thu, Oct 1, 2009	7.02	7.05	6.74	6.74
2390	NYSE	IBN	Wed, Sep 30, 2009	6.78	7.14	6.78	7.01
2389	NYSE	IBN	Tue, Sep 29, 2009	6.64	6.71	6.58	6.61
2388	NYSE	IBN	Mon, Sep 28, 2009	6.40	6.60	6.37	6.59
2387	NYSE	IBN	Fri, Sep 25, 2009	6.28	6.43	6.25	6.40
2386	NYSE	IBN	Thu, Sep 24, 2009	6.48	6.59	6.35	6.39
2385	NYSE	IBN	Wed, Sep 23, 2009	6.46	6.52	6.40	6.43
2384	NYSE	IBN	Tue, Sep 22, 2009	6.54	6.55	6.43	6.52
2383	NYSE	IBN	Mon, Sep 21, 2009	6.38	6.46	6.23	6.37
2382	NYSE	IBN	Fri, Sep 18, 2009	6.40	6.46	6.33	6.44
2381	NYSE	IBN	Thu, Sep 17, 2009	6.68	6.71	6.49	6.50
2380	NYSE	IBN	Wed, Sep 16, 2009	6.59	6.74	6.52	6.70
2379	NYSE	IBN	Tue, Sep 15, 2009	6.35	6.49	6.33	6.47
2378	NYSE	IBN	Mon, Sep 14, 2009	6.17	6.34	6.16	6.32
2377	NYSE	IBN	Fri, Sep 11, 2009	6.26	6.36	6.23	6.33
2376	NYSE	IBN	Thu, Sep 10, 2009	6.18	6.33	6.08	6.23
2375	NYSE	IBN	Wed, Sep 9, 2009	5.85	6.21	5.85	6.17
2374	NYSE	IBN	Tue, Sep 8, 2009	5.84	5.97	5.83	5.96
2373	NYSE	IBN	Fri, Sep 4, 2009	5.47	5.60	5.44	5.59
2372	NYSE	IBN	Thu, Sep 3, 2009	5.45	5.51	5.36	5.43
2371	NYSE	IBN	Wed, Sep 2, 2009	5.39	5.47	5.36	5.37
2370	NYSE	IBN	Tue, Sep 1, 2009	5.50	5.61	5.33	5.34
2369	NYSE	IBN	Mon, Aug 31, 2009	5.52	5.59	5.46	5.55
2368	NYSE	IBN	Fri, Aug 28, 2009	5.74	5.79	5.62	5.64
2367	NYSE	IBN	Thu, Aug 27, 2009	5.63	5.71	5.57	5.71
2366	NYSE	IBN	Wed, Aug 26, 2009	5.69	5.75	5.61	5.71
2365	NYSE	IBN	Tue, Aug 25, 2009	5.66	5.81	5.65	5.71
2364	NYSE	IBN	Mon, Aug 24, 2009	5.75	5.78	5.60	5.65
2363	NYSE	IBN	Fri, Aug 21, 2009	5.59	5.67	5.51	5.65
2362	NYSE	IBN	Thu, Aug 20, 2009	5.38	5.51	5.37	5.49
2361	NYSE	IBN	Wed, Aug 19, 2009	5.25	5.39	5.25	5.39
2360	NYSE	IBN	Tue, Aug 18, 2009	5.36	5.44	5.35	5.38
2359	NYSE	IBN	Mon, Aug 17, 2009	5.31	5.31	5.19	5.21
2358	NYSE	IBN	Fri, Aug 14, 2009	5.64	5.65	5.53	5.59
2357	NYSE	IBN	Thu, Aug 13, 2009	5.72	5.76	5.59	5.76
2356	NYSE	IBN	Wed, Aug 12, 2009	5.37	5.59	5.36	5.53
2355	NYSE	IBN	Tue, Aug 11, 2009	5.46	5.46	5.28	5.33
2354	NYSE	IBN	Mon, Aug 10, 2009	5.57	5.57	5.39	5.41
2353	NYSE	IBN	Fri, Aug 7, 2009	5.74	5.84	5.71	5.75
2352	NYSE	IBN	Thu, Aug 6, 2009	5.93	5.97	5.82	5.89
2351	NYSE	IBN	Wed, Aug 5, 2009	5.99	6.04	5.83	5.99
2350	NYSE	IBN	Tue, Aug 4, 2009	5.93	6.02	5.87	5.99
2349	NYSE	IBN	Mon, Aug 3, 2009	5.85	6.05	5.85	6.04
2348	NYSE	IBN	Fri, Jul 31, 2009	5.68	5.78	5.67	5.70
2347	NYSE	IBN	Thu, Jul 30, 2009	5.64	5.73	5.63	5.65
2346	NYSE	IBN	Wed, Jul 29, 2009	5.46	5.46	5.35	5.41
2345	NYSE	IBN	Tue, Jul 28, 2009	5.60	5.64	5.38	5.52
2344	NYSE	IBN	Mon, Jul 27, 2009	5.80	5.81	5.67	5.71
2343	NYSE	IBN	Fri, Jul 24, 2009	5.83	5.91	5.67	5.75
2342	NYSE	IBN	Thu, Jul 23, 2009	5.86	6.10	5.79	6.06
2341	NYSE	IBN	Wed, Jul 22, 2009	5.73	5.87	5.73	5.79
2340	NYSE	IBN	Tue, Jul 21, 2009	5.89	5.94	5.82	5.92
2339	NYSE	IBN	Mon, Jul 20, 2009	5.86	6.09	5.86	6.05
2338	NYSE	IBN	Fri, Jul 17, 2009	5.47	5.68	5.47	5.54
2337	NYSE	IBN	Thu, Jul 16, 2009	5.29	5.37	5.19	5.34
2336	NYSE	IBN	Wed, Jul 15, 2009	5.27	5.46	5.27	5.42
2335	NYSE	IBN	Tue, Jul 14, 2009	5.07	5.16	4.97	5.14
2334	NYSE	IBN	Mon, Jul 13, 2009	4.77	4.99	4.69	4.96
2333	NYSE	IBN	Fri, Jul 10, 2009	4.63	4.75	4.63	4.74
2332	NYSE	IBN	Thu, Jul 9, 2009	4.78	4.84	4.70	4.78
2331	NYSE	IBN	Wed, Jul 8, 2009	4.91	4.91	4.63	4.73
2330	NYSE	IBN	Tue, Jul 7, 2009	5.18	5.21	5.07	5.07
2329	NYSE	IBN	Mon, Jul 6, 2009	5.09	5.14	4.91	5.08
2328	NYSE	IBN	Thu, Jul 2, 2009	5.45	5.52	5.35	5.43
2327	NYSE	IBN	Wed, Jul 1, 2009	5.47	5.67	5.47	5.59
2326	NYSE	IBN	Tue, Jun 30, 2009	5.50	5.52	5.31	5.36
2325	NYSE	IBN	Mon, Jun 29, 2009	5.64	5.71	5.56	5.60
2324	NYSE	IBN	Fri, Jun 26, 2009	5.61	5.68	5.53	5.62
2323	NYSE	IBN	Thu, Jun 25, 2009	5.17	5.39	5.11	5.38
2322	NYSE	IBN	Wed, Jun 24, 2009	5.15	5.23	5.05	5.11
2321	NYSE	IBN	Tue, Jun 23, 2009	5.16	5.22	5.04	5.09
2320	NYSE	IBN	Mon, Jun 22, 2009	5.36	5.37	5.12	5.13
2319	NYSE	IBN	Fri, Jun 19, 2009	5.40	5.49	5.34	5.42
2318	NYSE	IBN	Thu, Jun 18, 2009	5.36	5.42	5.19	5.26
2317	NYSE	IBN	Wed, Jun 17, 2009	5.51	5.57	5.35	5.42
2316	NYSE	IBN	Tue, Jun 16, 2009	5.53	5.71	5.43	5.45
2315	NYSE	IBN	Mon, Jun 15, 2009	5.59	5.62	5.35	5.42
2314	NYSE	IBN	Fri, Jun 12, 2009	5.75	5.79	5.62	5.66
2313	NYSE	IBN	Thu, Jun 11, 2009	5.81	5.93	5.78	5.80
2312	NYSE	IBN	Wed, Jun 10, 2009	5.85	5.91	5.66	5.79
2311	NYSE	IBN	Tue, Jun 9, 2009	5.79	5.81	5.71	5.78
2310	NYSE	IBN	Mon, Jun 8, 2009	5.64	5.74	5.53	5.69
2309	NYSE	IBN	Fri, Jun 5, 2009	5.89	5.95	5.81	5.93
2308	NYSE	IBN	Thu, Jun 4, 2009	5.59	5.86	5.55	5.85
2307	NYSE	IBN	Wed, Jun 3, 2009	5.67	5.67	5.39	5.46
2306	NYSE	IBN	Tue, Jun 2, 2009	5.74	5.83	5.65	5.78
2305	NYSE	IBN	Mon, Jun 1, 2009	5.69	5.91	5.64	5.83
2304	NYSE	IBN	Fri, May 29, 2009	5.64	5.71	5.49	5.66
2303	NYSE	IBN	Thu, May 28, 2009	5.46	5.62	5.39	5.59
2302	NYSE	IBN	Wed, May 27, 2009	5.42	5.53	5.28	5.32
2301	NYSE	IBN	Tue, May 26, 2009	5.13	5.34	5.05	5.31
2300	NYSE	IBN	Fri, May 22, 2009	5.31	5.42	5.23	5.36
2299	NYSE	IBN	Thu, May 21, 2009	5.01	5.11	4.91	5.09
2298	NYSE	IBN	Wed, May 20, 2009	5.32	5.44	5.13	5.16
2297	NYSE	IBN	Tue, May 19, 2009	5.52	5.52	5.24	5.31
2296	NYSE	IBN	Mon, May 18, 2009	5.64	5.90	5.27	5.33
2295	NYSE	IBN	Fri, May 15, 2009	4.17	4.39	4.17	4.25
2294	NYSE	IBN	Thu, May 14, 2009	3.85	4.10	3.81	4.05
2293	NYSE	IBN	Wed, May 13, 2009	4.00	4.03	3.79	3.82
2292	NYSE	IBN	Tue, May 12, 2009	4.09	4.25	4.01	4.09
2291	NYSE	IBN	Mon, May 11, 2009	3.92	4.02	3.92	3.94
2290	NYSE	IBN	Fri, May 8, 2009	3.94	4.13	3.93	4.08
2289	NYSE	IBN	Thu, May 7, 2009	4.16	4.16	3.83	3.89
2288	NYSE	IBN	Wed, May 6, 2009	4.13	4.20	4.05	4.08
2287	NYSE	IBN	Tue, May 5, 2009	4.27	4.43	4.23	4.33
2286	NYSE	IBN	Mon, May 4, 2009	4.03	4.28	3.94	4.27
2285	NYSE	IBN	Fri, May 1, 2009	3.75	3.80	3.70	3.74
2284	NYSE	IBN	Thu, Apr 30, 2009	3.85	3.85	3.70	3.75
2283	NYSE	IBN	Wed, Apr 29, 2009	3.49	3.84	3.47	3.77
2282	NYSE	IBN	Tue, Apr 28, 2009	3.19	3.34	3.19	3.29
2281	NYSE	IBN	Mon, Apr 27, 2009	3.35	3.51	3.33	3.35
2280	NYSE	IBN	Fri, Apr 24, 2009	3.26	3.36	3.13	3.29
2279	NYSE	IBN	Thu, Apr 23, 2009	3.08	3.21	3.07	3.19
2278	NYSE	IBN	Wed, Apr 22, 2009	2.92	3.03	2.90	2.92
2277	NYSE	IBN	Tue, Apr 21, 2009	2.84	3.04	2.82	3.02
2276	NYSE	IBN	Mon, Apr 20, 2009	3.08	3.08	2.93	2.96
2275	NYSE	IBN	Fri, Apr 17, 2009	3.22	3.31	3.17	3.18
2274	NYSE	IBN	Thu, Apr 16, 2009	3.20	3.25	3.11	3.21
2273	NYSE	IBN	Wed, Apr 15, 2009	3.20	3.27	3.18	3.27
2272	NYSE	IBN	Tue, Apr 14, 2009	3.15	3.23	3.07	3.08
2271	NYSE	IBN	Mon, Apr 13, 2009	2.98	3.26	2.98	3.21
2270	NYSE	IBN	Thu, Apr 9, 2009	2.93	3.05	2.82	3.05
2269	NYSE	IBN	Wed, Apr 8, 2009	2.73	2.80	2.66	2.76
2268	NYSE	IBN	Tue, Apr 7, 2009	2.59	2.70	2.59	2.64
2267	NYSE	IBN	Mon, Apr 6, 2009	2.72	2.72	2.63	2.70
2266	NYSE	IBN	Fri, Apr 3, 2009	2.70	2.80	2.68	2.78
2265	NYSE	IBN	Thu, Apr 2, 2009	2.69	2.81	2.69	2.74
2264	NYSE	IBN	Wed, Apr 1, 2009	2.44	2.65	2.43	2.61
2263	NYSE	IBN	Tue, Mar 31, 2009	2.37	2.48	2.37	2.42
2262	NYSE	IBN	Mon, Mar 30, 2009	2.45	2.45	2.25	2.31
2261	NYSE	IBN	Fri, Mar 27, 2009	2.69	2.72	2.65	2.66
2260	NYSE	IBN	Thu, Mar 26, 2009	2.65	2.72	2.61	2.69
2259	NYSE	IBN	Wed, Mar 25, 2009	2.62	2.67	2.45	2.56
2258	NYSE	IBN	Tue, Mar 24, 2009	2.54	2.62	2.45	2.56
2257	NYSE	IBN	Mon, Mar 23, 2009	2.46	2.65	2.46	2.64
2256	NYSE	IBN	Fri, Mar 20, 2009	2.37	2.39	2.24	2.28
2255	NYSE	IBN	Thu, Mar 19, 2009	2.55	2.55	2.42	2.43
2254	NYSE	IBN	Wed, Mar 18, 2009	2.36	2.53	2.30	2.53
2253	NYSE	IBN	Tue, Mar 17, 2009	2.23	2.38	2.23	2.38
2252	NYSE	IBN	Mon, Mar 16, 2009	2.24	2.41	2.23	2.30
2251	NYSE	IBN	Fri, Mar 13, 2009	2.23	2.25	2.12	2.14
2250	NYSE	IBN	Thu, Mar 12, 2009	2.03	2.14	1.98	2.14
2249	NYSE	IBN	Wed, Mar 11, 2009	2.12	2.15	2.01	2.05
2248	NYSE	IBN	Tue, Mar 10, 2009	1.89	2.11	1.89	2.11
2247	NYSE	IBN	Mon, Mar 9, 2009	1.85	1.89	1.80	1.81
2246	NYSE	IBN	Fri, Mar 6, 2009	1.86	1.95	1.82	1.89
2245	NYSE	IBN	Thu, Mar 5, 2009	1.90	1.91	1.75	1.85
2244	NYSE	IBN	Wed, Mar 4, 2009	2.07	2.14	2.00	2.11
2243	NYSE	IBN	Tue, Mar 3, 2009	2.05	2.08	1.96	2.02
2242	NYSE	IBN	Mon, Mar 2, 2009	2.13	2.13	1.99	2.00
2241	NYSE	IBN	Fri, Feb 27, 2009	2.27	2.34	2.24	2.27
2240	NYSE	IBN	Thu, Feb 26, 2009	2.40	2.41	2.31	2.33
2239	NYSE	IBN	Wed, Feb 25, 2009	2.52	2.53	2.37	2.46
2238	NYSE	IBN	Tue, Feb 24, 2009	2.44	2.58	2.39	2.56
2237	NYSE	IBN	Mon, Feb 23, 2009	2.59	2.60	2.40	2.43
2236	NYSE	IBN	Fri, Feb 20, 2009	2.47	2.53	2.38	2.51
2235	NYSE	IBN	Thu, Feb 19, 2009	2.75	2.75	2.62	2.64
2234	NYSE	IBN	Wed, Feb 18, 2009	2.72	2.77	2.62	2.67
2233	NYSE	IBN	Tue, Feb 17, 2009	2.81	2.85	2.69	2.74
2232	NYSE	IBN	Fri, Feb 13, 2009	3.23	3.27	3.13	3.17
2231	NYSE	IBN	Thu, Feb 12, 2009	3.09	3.24	3.06	3.23
2230	NYSE	IBN	Wed, Feb 11, 2009	3.24	3.31	3.16	3.23
2229	NYSE	IBN	Tue, Feb 10, 2009	3.22	3.34	3.07	3.11
2228	NYSE	IBN	Mon, Feb 9, 2009	3.27	3.34	3.19	3.30
2227	NYSE	IBN	Fri, Feb 6, 2009	3.09	3.24	3.00	3.21
2226	NYSE	IBN	Thu, Feb 5, 2009	2.92	3.02	2.83	2.97
2225	NYSE	IBN	Wed, Feb 4, 2009	2.95	3.01	2.91	2.94
2224	NYSE	IBN	Tue, Feb 3, 2009	2.91	2.99	2.85	2.96
2223	NYSE	IBN	Mon, Feb 2, 2009	2.83	2.93	2.83	2.92
2222	NYSE	IBN	Fri, Jan 30, 2009	3.07	3.10	2.97	3.00
2221	NYSE	IBN	Thu, Jan 29, 2009	3.05	3.06	2.96	2.97
2220	NYSE	IBN	Wed, Jan 28, 2009	2.97	3.23	2.97	3.17
2219	NYSE	IBN	Tue, Jan 27, 2009	2.78	2.81	2.70	2.76
2218	NYSE	IBN	Mon, Jan 26, 2009	2.82	2.86	2.62	2.66
2217	NYSE	IBN	Fri, Jan 23, 2009	2.61	2.75	2.59	2.69
2216	NYSE	IBN	Thu, Jan 22, 2009	2.69	2.84	2.67	2.73
2215	NYSE	IBN	Wed, Jan 21, 2009	2.78	2.86	2.64	2.83
2214	NYSE	IBN	Tue, Jan 20, 2009	2.89	2.97	2.65	2.67
2213	NYSE	IBN	Fri, Jan 16, 2009	3.13	3.23	2.93	3.07
2212	NYSE	IBN	Thu, Jan 15, 2009	3.06	3.09	2.88	3.00
2211	NYSE	IBN	Wed, Jan 14, 2009	3.19	3.21	3.05	3.11
2210	NYSE	IBN	Tue, Jan 13, 2009	3.24	3.24	3.08	3.22
2209	NYSE	IBN	Mon, Jan 12, 2009	3.28	3.31	3.13	3.16
2208	NYSE	IBN	Fri, Jan 9, 2009	3.46	3.49	3.35	3.41
2207	NYSE	IBN	Thu, Jan 8, 2009	3.39	3.45	3.32	3.43
2206	NYSE	IBN	Wed, Jan 7, 2009	3.50	3.54	3.35	3.47
2205	NYSE	IBN	Tue, Jan 6, 2009	3.89	4.05	3.87	4.00
2204	NYSE	IBN	Mon, Jan 5, 2009	3.83	3.87	3.66	3.82
2203	NYSE	IBN	Fri, Jan 2, 2009	3.53	3.77	3.53	3.75
2202	NYSE	IBN	Wed, Dec 31, 2008	3.37	3.51	3.35	3.50
2201	NYSE	IBN	Tue, Dec 30, 2008	3.50	3.51	3.39	3.49
2200	NYSE	IBN	Mon, Dec 29, 2008	3.28	3.46	3.28	3.46
2199	NYSE	IBN	Fri, Dec 26, 2008	3.19	3.23	3.15	3.17
2198	NYSE	IBN	Wed, Dec 24, 2008	3.23	3.35	3.23	3.32
2197	NYSE	IBN	Tue, Dec 23, 2008	3.25	3.30	3.15	3.18
2196	NYSE	IBN	Mon, Dec 22, 2008	3.45	3.47	3.32	3.40
2195	NYSE	IBN	Fri, Dec 19, 2008	3.53	3.62	3.50	3.54
2194	NYSE	IBN	Thu, Dec 18, 2008	3.60	3.63	3.46	3.49
2193	NYSE	IBN	Wed, Dec 17, 2008	3.36	3.45	3.32	3.41
2192	NYSE	IBN	Tue, Dec 16, 2008	3.17	3.55	3.17	3.50
2191	NYSE	IBN	Mon, Dec 15, 2008	3.27	3.27	3.07	3.15
2190	NYSE	IBN	Fri, Dec 12, 2008	3.03	3.25	3.01	3.22
2189	NYSE	IBN	Thu, Dec 11, 2008	3.04	3.23	3.04	3.07
2188	NYSE	IBN	Wed, Dec 10, 2008	2.96	3.12	2.92	3.09
2187	NYSE	IBN	Tue, Dec 9, 2008	2.83	2.92	2.80	2.85
2186	NYSE	IBN	Mon, Dec 8, 2008	2.85	2.99	2.78	2.95
2185	NYSE	IBN	Fri, Dec 5, 2008	2.50	2.81	2.50	2.79
2184	NYSE	IBN	Thu, Dec 4, 2008	2.58	2.70	2.52	2.54
2183	NYSE	IBN	Wed, Dec 3, 2008	2.36	2.54	2.31	2.53
2182	NYSE	IBN	Tue, Dec 2, 2008	2.32	2.42	2.27	2.40
2181	NYSE	IBN	Mon, Dec 1, 2008	2.37	2.37	2.23	2.24
2180	NYSE	IBN	Fri, Nov 28, 2008	2.49	2.69	2.49	2.59
2179	NYSE	IBN	Wed, Nov 26, 2008	2.49	2.72	2.31	2.40
2178	NYSE	IBN	Tue, Nov 25, 2008	2.43	2.50	2.34	2.48
2177	NYSE	IBN	Mon, Nov 24, 2008	2.37	2.61	2.28	2.53
2176	NYSE	IBN	Fri, Nov 21, 2008	2.34	2.38	2.22	2.38
2175	NYSE	IBN	Thu, Nov 20, 2008	2.22	2.22	2.00	2.06
2174	NYSE	IBN	Wed, Nov 19, 2008	2.50	2.51	2.25	2.28
2173	NYSE	IBN	Tue, Nov 18, 2008	2.64	2.67	2.50	2.64
2172	NYSE	IBN	Mon, Nov 17, 2008	2.74	2.83	2.71	2.73
2171	NYSE	IBN	Fri, Nov 14, 2008	2.85	2.95	2.73	2.75
2170	NYSE	IBN	Thu, Nov 13, 2008	2.71	2.96	2.59	2.94
2169	NYSE	IBN	Wed, Nov 12, 2008	2.90	2.91	2.68	2.70
2168	NYSE	IBN	Tue, Nov 11, 2008	3.25	3.25	2.94	3.07
2167	NYSE	IBN	Mon, Nov 10, 2008	3.55	3.60	3.39	3.46
2166	NYSE	IBN	Fri, Nov 7, 2008	3.16	3.32	3.15	3.30
2165	NYSE	IBN	Thu, Nov 6, 2008	3.14	3.16	2.92	3.03
2164	NYSE	IBN	Wed, Nov 5, 2008	3.51	3.51	3.09	3.12
2163	NYSE	IBN	Tue, Nov 4, 2008	3.47	3.60	3.45	3.54
2162	NYSE	IBN	Mon, Nov 3, 2008	3.24	3.37	3.18	3.30
2161	NYSE	IBN	Fri, Oct 31, 2008	2.93	3.15	2.89	3.15
2160	NYSE	IBN	Thu, Oct 30, 2008	2.82	2.95	2.67	2.94
2159	NYSE	IBN	Wed, Oct 29, 2008	2.56	2.69	2.46	2.59
2158	NYSE	IBN	Tue, Oct 28, 2008	2.39	2.69	2.36	2.69
2157	NYSE	IBN	Mon, Oct 27, 2008	2.19	2.43	2.19	2.26
2156	NYSE	IBN	Fri, Oct 24, 2008	2.25	2.31	2.09	2.26
2155	NYSE	IBN	Thu, Oct 23, 2008	2.55	2.82	2.46	2.62
2154	NYSE	IBN	Wed, Oct 22, 2008	2.88	2.88	2.54	2.57
2153	NYSE	IBN	Tue, Oct 21, 2008	3.11	3.17	3.00	3.03
2152	NYSE	IBN	Mon, Oct 20, 2008	3.03	3.18	3.00	3.17
2151	NYSE	IBN	Fri, Oct 17, 2008	2.89	3.10	2.82	2.93
2150	NYSE	IBN	Thu, Oct 16, 2008	3.00	3.11	2.78	3.11
2149	NYSE	IBN	Wed, Oct 15, 2008	2.91	3.09	2.73	2.78
2148	NYSE	IBN	Tue, Oct 14, 2008	3.43	3.91	3.10	3.24
2147	NYSE	IBN	Mon, Oct 13, 2008	3.18	3.31	2.96	3.27
2146	NYSE	IBN	Fri, Oct 10, 2008	2.69	2.73	2.19	2.52
2145	NYSE	IBN	Thu, Oct 9, 2008	3.33	3.40	2.97	3.15
2144	NYSE	IBN	Wed, Oct 8, 2008	3.45	3.63	3.05	3.20
2143	NYSE	IBN	Tue, Oct 7, 2008	3.82	3.82	3.56	3.64
2142	NYSE	IBN	Mon, Oct 6, 2008	3.83	3.83	3.37	3.76
2141	NYSE	IBN	Fri, Oct 3, 2008	4.27	4.27	4.01	4.14
2140	NYSE	IBN	Thu, Oct 2, 2008	4.55	4.55	4.25	4.45
2139	NYSE	IBN	Wed, Oct 1, 2008	4.29	4.54	4.25	4.35
2138	NYSE	IBN	Tue, Sep 30, 2008	4.18	4.34	4.17	4.28
2137	NYSE	IBN	Mon, Sep 29, 2008	4.18	4.18	3.82	3.97
2136	NYSE	IBN	Fri, Sep 26, 2008	4.50	4.71	4.43	4.53
2135	NYSE	IBN	Thu, Sep 25, 2008	4.79	5.05	4.73	4.99
2134	NYSE	IBN	Wed, Sep 24, 2008	4.81	5.05	4.65	5.05
2133	NYSE	IBN	Tue, Sep 23, 2008	4.70	4.93	4.68	4.73
2132	NYSE	IBN	Mon, Sep 22, 2008	5.23	5.23	4.60	4.69
2131	NYSE	IBN	Fri, Sep 19, 2008	5.29	5.41	4.98	5.09
2130	NYSE	IBN	Thu, Sep 18, 2008	4.54	4.81	4.19	4.73
2129	NYSE	IBN	Wed, Sep 17, 2008	4.35	4.52	4.02	4.23
2128	NYSE	IBN	Tue, Sep 16, 2008	4.51	4.60	4.27	4.58
2127	NYSE	IBN	Mon, Sep 15, 2008	4.99	5.09	4.73	4.75
2126	NYSE	IBN	Fri, Sep 12, 2008	5.23	5.51	5.18	5.43
2125	NYSE	IBN	Thu, Sep 11, 2008	5.46	5.50	5.20	5.50
2124	NYSE	IBN	Wed, Sep 10, 2008	5.72	5.78	5.51	5.67
2123	NYSE	IBN	Tue, Sep 9, 2008	5.83	5.84	5.46	5.50
2122	NYSE	IBN	Mon, Sep 8, 2008	6.03	6.10	5.68	5.83
2121	NYSE	IBN	Fri, Sep 5, 2008	5.49	5.79	5.46	5.77
2120	NYSE	IBN	Thu, Sep 4, 2008	5.86	5.91	5.57	5.57
2119	NYSE	IBN	Wed, Sep 3, 2008	5.91	6.03	5.85	5.91
2118	NYSE	IBN	Tue, Sep 2, 2008	5.97	6.15	5.92	5.96
2117	NYSE	IBN	Fri, Aug 29, 2008	5.65	5.76	5.59	5.64
2116	NYSE	IBN	Thu, Aug 28, 2008	5.36	5.64	5.34	5.60
2115	NYSE	IBN	Wed, Aug 27, 2008	5.39	5.49	5.37	5.45
2114	NYSE	IBN	Tue, Aug 26, 2008	5.51	5.56	5.44	5.51
2113	NYSE	IBN	Mon, Aug 25, 2008	5.53	5.53	5.34	5.37
2112	NYSE	IBN	Fri, Aug 22, 2008	5.49	5.59	5.38	5.50
2111	NYSE	IBN	Thu, Aug 21, 2008	5.34	5.41	5.24	5.40
2110	NYSE	IBN	Wed, Aug 20, 2008	5.59	5.67	5.49	5.65
2109	NYSE	IBN	Tue, Aug 19, 2008	5.53	5.55	5.35	5.44
2108	NYSE	IBN	Mon, Aug 18, 2008	5.65	5.65	5.41	5.43
2107	NYSE	IBN	Fri, Aug 15, 2008	5.79	5.82	5.64	5.66
2106	NYSE	IBN	Thu, Aug 14, 2008	5.64	5.77	5.57	5.71
2105	NYSE	IBN	Wed, Aug 13, 2008	6.03	6.03	5.67	5.83
2104	NYSE	IBN	Tue, Aug 12, 2008	6.32	6.32	5.88	5.95
2103	NYSE	IBN	Mon, Aug 11, 2008	6.59	6.62	6.44	6.49
2102	NYSE	IBN	Fri, Aug 8, 2008	6.22	6.44	6.14	6.39
2101	NYSE	IBN	Thu, Aug 7, 2008	6.04	6.13	5.82	5.92
2100	NYSE	IBN	Wed, Aug 6, 2008	6.04	6.18	5.93	6.17
2099	NYSE	IBN	Tue, Aug 5, 2008	5.92	6.20	5.83	6.17
2098	NYSE	IBN	Mon, Aug 4, 2008	5.43	5.50	5.26	5.34
2097	NYSE	IBN	Fri, Aug 1, 2008	5.49	5.58	5.33	5.53
2096	NYSE	IBN	Thu, Jul 31, 2008	5.29	5.44	5.20	5.38
2095	NYSE	IBN	Wed, Jul 30, 2008	5.62	5.68	5.26	5.43
2094	NYSE	IBN	Tue, Jul 29, 2008	5.25	5.53	5.07	5.51
2093	NYSE	IBN	Mon, Jul 28, 2008	5.66	5.83	5.27	5.34
2092	NYSE	IBN	Fri, Jul 25, 2008	5.79	5.88	5.67	5.83
2091	NYSE	IBN	Thu, Jul 24, 2008	6.44	6.48	5.95	5.99
2090	NYSE	IBN	Wed, Jul 23, 2008	6.45	6.73	6.37	6.69
2089	NYSE	IBN	Tue, Jul 22, 2008	5.55	6.24	5.45	6.16
2088	NYSE	IBN	Mon, Jul 21, 2008	5.59	5.78	5.41	5.45
2087	NYSE	IBN	Fri, Jul 18, 2008	5.46	5.56	5.34	5.45
2086	NYSE	IBN	Thu, Jul 17, 2008	4.99	5.36	4.87	5.28
2085	NYSE	IBN	Wed, Jul 16, 2008	4.54	4.84	4.41	4.82
2084	NYSE	IBN	Tue, Jul 15, 2008	4.50	4.62	4.16	4.44
2083	NYSE	IBN	Mon, Jul 14, 2008	4.88	4.98	4.74	4.78
2082	NYSE	IBN	Fri, Jul 11, 2008	5.00	5.04	4.74	4.84
2081	NYSE	IBN	Thu, Jul 10, 2008	5.17	5.25	5.09	5.22
2080	NYSE	IBN	Wed, Jul 9, 2008	5.32	5.32	5.08	5.08
2079	NYSE	IBN	Tue, Jul 8, 2008	4.95	5.29	4.94	5.27
2078	NYSE	IBN	Mon, Jul 7, 2008	5.05	5.20	4.91	5.06
2077	NYSE	IBN	Thu, Jul 3, 2008	4.86	4.95	4.67	4.93
2076	NYSE	IBN	Wed, Jul 2, 2008	5.16	5.29	4.97	4.98
2075	NYSE	IBN	Tue, Jul 1, 2008	4.93	5.02	4.72	4.99
2074	NYSE	IBN	Mon, Jun 30, 2008	5.28	5.32	5.16	5.23
2073	NYSE	IBN	Fri, Jun 27, 2008	5.46	5.56	5.27	5.39
2072	NYSE	IBN	Thu, Jun 26, 2008	5.82	5.87	5.63	5.63
2071	NYSE	IBN	Wed, Jun 25, 2008	5.89	6.15	5.83	5.94
2070	NYSE	IBN	Tue, Jun 24, 2008	5.98	6.05	5.67	5.79
2069	NYSE	IBN	Mon, Jun 23, 2008	6.06	6.15	6.01	6.02
2068	NYSE	IBN	Fri, Jun 20, 2008	6.19	6.21	6.00	6.10
2067	NYSE	IBN	Thu, Jun 19, 2008	6.39	6.49	6.31	6.47
2066	NYSE	IBN	Wed, Jun 18, 2008	6.63	6.69	6.43	6.60
2065	NYSE	IBN	Tue, Jun 17, 2008	6.94	7.07	6.77	6.79
2064	NYSE	IBN	Mon, Jun 16, 2008	6.73	6.79	6.67	6.71
2063	NYSE	IBN	Fri, Jun 13, 2008	6.49	6.66	6.44	6.66
2062	NYSE	IBN	Thu, Jun 12, 2008	6.20	6.55	6.20	6.41
2061	NYSE	IBN	Wed, Jun 11, 2008	6.21	6.28	5.93	5.93
2060	NYSE	IBN	Tue, Jun 10, 2008	6.18	6.25	6.09	6.21
2059	NYSE	IBN	Mon, Jun 9, 2008	6.43	6.48	6.20	6.30
2058	NYSE	IBN	Fri, Jun 6, 2008	6.57	6.60	6.35	6.45
2057	NYSE	IBN	Thu, Jun 5, 2008	6.58	6.72	6.52	6.72
2056	NYSE	IBN	Wed, Jun 4, 2008	6.35	6.47	6.33	6.37
2055	NYSE	IBN	Tue, Jun 3, 2008	6.51	6.57	6.26	6.36
2054	NYSE	IBN	Mon, Jun 2, 2008	6.65	6.70	6.39	6.43
2053	NYSE	IBN	Fri, May 30, 2008	6.87	7.00	6.77	6.86
2052	NYSE	IBN	Thu, May 29, 2008	6.78	6.96	6.77	6.86
2051	NYSE	IBN	Wed, May 28, 2008	6.93	6.97	6.86	6.92
2050	NYSE	IBN	Tue, May 27, 2008	6.92	6.95	6.77	6.86
2049	NYSE	IBN	Fri, May 23, 2008	7.41	7.41	7.03	7.17
2048	NYSE	IBN	Thu, May 22, 2008	7.54	7.54	7.35	7.44
2047	NYSE	IBN	Wed, May 21, 2008	7.86	7.91	7.37	7.45
2046	NYSE	IBN	Tue, May 20, 2008	7.90	7.90	7.54	7.83
2045	NYSE	IBN	Mon, May 19, 2008	8.13	8.23	8.04	8.09
2044	NYSE	IBN	Fri, May 16, 2008	8.24	8.24	7.97	8.08
2043	NYSE	IBN	Thu, May 15, 2008	8.01	8.14	7.93	8.13
2042	NYSE	IBN	Wed, May 14, 2008	7.74	8.01	7.74	7.87
2041	NYSE	IBN	Tue, May 13, 2008	7.60	7.75	7.60	7.72
2040	NYSE	IBN	Mon, May 12, 2008	7.75	7.84	7.60	7.68
2039	NYSE	IBN	Fri, May 9, 2008	7.72	7.78	7.67	7.72
2038	NYSE	IBN	Thu, May 8, 2008	7.91	7.92	7.77	7.83
2037	NYSE	IBN	Wed, May 7, 2008	8.18	8.23	8.01	8.05
2036	NYSE	IBN	Tue, May 6, 2008	8.34	8.35	8.22	8.24
2035	NYSE	IBN	Mon, May 5, 2008	8.52	8.52	8.35	8.41
2034	NYSE	IBN	Fri, May 2, 2008	8.62	8.64	8.33	8.53
2033	NYSE	IBN	Thu, May 1, 2008	8.12	8.41	8.05	8.32
2032	NYSE	IBN	Wed, Apr 30, 2008	8.03	8.15	8.03	8.11
2031	NYSE	IBN	Tue, Apr 29, 2008	8.23	8.27	8.11	8.21
2030	NYSE	IBN	Mon, Apr 28, 2008	8.32	8.36	8.15	8.25
2029	NYSE	IBN	Fri, Apr 25, 2008	8.36	8.60	8.33	8.58
2028	NYSE	IBN	Thu, Apr 24, 2008	7.98	8.28	7.93	8.15
2027	NYSE	IBN	Wed, Apr 23, 2008	7.91	7.93	7.78	7.93
2026	NYSE	IBN	Tue, Apr 22, 2008	8.03	8.07	7.86	7.93
2025	NYSE	IBN	Mon, Apr 21, 2008	7.81	8.05	7.68	8.02
2024	NYSE	IBN	Fri, Apr 18, 2008	7.67	7.76	7.60	7.67
2023	NYSE	IBN	Thu, Apr 17, 2008	7.54	7.56	7.37	7.50
2022	NYSE	IBN	Wed, Apr 16, 2008	7.37	7.63	7.37	7.62
2021	NYSE	IBN	Tue, Apr 15, 2008	7.24	7.32	7.09	7.31
2020	NYSE	IBN	Mon, Apr 14, 2008	7.00	7.20	6.84	6.95
2019	NYSE	IBN	Fri, Apr 11, 2008	7.18	7.18	7.03	7.08
2018	NYSE	IBN	Thu, Apr 10, 2008	7.41	7.41	7.20	7.30
2017	NYSE	IBN	Wed, Apr 9, 2008	7.51	7.64	7.46	7.47
2016	NYSE	IBN	Tue, Apr 8, 2008	7.46	7.46	7.34	7.36
2015	NYSE	IBN	Mon, Apr 7, 2008	7.36	7.89	7.36	7.56
2014	NYSE	IBN	Fri, Apr 4, 2008	7.06	7.17	7.00	7.08
2013	NYSE	IBN	Thu, Apr 3, 2008	7.12	7.21	7.05	7.16
2012	NYSE	IBN	Wed, Apr 2, 2008	7.27	7.33	7.09	7.17
2011	NYSE	IBN	Tue, Apr 1, 2008	6.96	7.49	6.96	7.49
2010	NYSE	IBN	Mon, Mar 31, 2008	6.82	7.00	6.82	6.94
2009	NYSE	IBN	Fri, Mar 28, 2008	7.44	7.45	7.16	7.20
2008	NYSE	IBN	Thu, Mar 27, 2008	7.52	7.52	7.13	7.18
2007	NYSE	IBN	Wed, Mar 26, 2008	7.68	7.68	7.28	7.40
2006	NYSE	IBN	Tue, Mar 25, 2008	7.91	8.05	7.78	7.82
2005	NYSE	IBN	Mon, Mar 24, 2008	7.13	7.43	7.06	7.39
2004	NYSE	IBN	Thu, Mar 20, 2008	6.33	6.55	6.21	6.54
2003	NYSE	IBN	Wed, Mar 19, 2008	7.16	7.16	6.41	6.46
2002	NYSE	IBN	Tue, Mar 18, 2008	6.90	7.23	6.82	7.19
2001	NYSE	IBN	Mon, Mar 17, 2008	6.73	6.85	6.12	6.39
2000	NYSE	IBN	Fri, Mar 14, 2008	7.93	7.95	7.23	7.33
1999	NYSE	IBN	Thu, Mar 13, 2008	7.55	7.72	7.29	7.68
1998	NYSE	IBN	Wed, Mar 12, 2008	8.05	8.09	7.75	7.82
1997	NYSE	IBN	Tue, Mar 11, 2008	7.86	8.29	7.77	8.26
1996	NYSE	IBN	Mon, Mar 10, 2008	7.73	7.83	7.47	7.50
1995	NYSE	IBN	Fri, Mar 7, 2008	7.96	8.11	7.72	7.85
1994	NYSE	IBN	Thu, Mar 6, 2008	8.55	8.59	8.18	8.25
1993	NYSE	IBN	Wed, Mar 5, 2008	8.55	8.71	8.51	8.60
1992	NYSE	IBN	Tue, Mar 4, 2008	8.85	8.85	8.30	8.53
1991	NYSE	IBN	Mon, Mar 3, 2008	9.31	9.31	8.92	9.14
1990	NYSE	IBN	Fri, Feb 29, 2008	9.64	9.69	9.39	9.43
1989	NYSE	IBN	Thu, Feb 28, 2008	10.06	10.13	9.72	9.80
1988	NYSE	IBN	Wed, Feb 27, 2008	10.05	10.27	10.00	10.13
1987	NYSE	IBN	Tue, Feb 26, 2008	10.00	10.31	9.97	10.24
1986	NYSE	IBN	Mon, Feb 25, 2008	9.87	10.11	9.81	10.11
1985	NYSE	IBN	Fri, Feb 22, 2008	10.18	10.18	9.51	9.79
1984	NYSE	IBN	Thu, Feb 21, 2008	10.59	10.60	10.22	10.27
1983	NYSE	IBN	Wed, Feb 20, 2008	10.45	10.60	10.28	10.60
1982	NYSE	IBN	Tue, Feb 19, 2008	10.99	11.15	10.64	10.69
1981	NYSE	IBN	Fri, Feb 15, 2008	10.65	10.82	10.60	10.80
1980	NYSE	IBN	Thu, Feb 14, 2008	10.79	10.92	10.55	10.58
1979	NYSE	IBN	Wed, Feb 13, 2008	10.31	10.53	10.31	10.49
1978	NYSE	IBN	Tue, Feb 12, 2008	9.96	10.55	9.96	10.25
1977	NYSE	IBN	Mon, Feb 11, 2008	9.75	10.03	9.64	9.99
1976	NYSE	IBN	Fri, Feb 8, 2008	10.01	10.14	9.92	10.05
1975	NYSE	IBN	Thu, Feb 7, 2008	10.18	10.47	10.03	10.31
1974	NYSE	IBN	Wed, Feb 6, 2008	10.63	10.63	10.28	10.32
1973	NYSE	IBN	Tue, Feb 5, 2008	10.85	10.89	10.45	10.50
1972	NYSE	IBN	Mon, Feb 4, 2008	11.33	11.33	10.91	10.99
1971	NYSE	IBN	Fri, Feb 1, 2008	11.19	11.45	11.02	11.32
1970	NYSE	IBN	Thu, Jan 31, 2008	10.82	11.20	10.50	11.05
1969	NYSE	IBN	Wed, Jan 30, 2008	11.22	11.49	10.77	11.13
1968	NYSE	IBN	Tue, Jan 29, 2008	11.40	11.40	11.05	11.32
1967	NYSE	IBN	Mon, Jan 28, 2008	11.47	11.64	11.28	11.62
1966	NYSE	IBN	Fri, Jan 25, 2008	11.62	11.71	11.15	11.32
1965	NYSE	IBN	Thu, Jan 24, 2008	10.93	10.95	10.59	10.74
1964	NYSE	IBN	Wed, Jan 23, 2008	10.75	11.22	10.36	11.16
1963	NYSE	IBN	Tue, Jan 22, 2008	10.15	11.36	10.15	11.23
1962	NYSE	IBN	Fri, Jan 18, 2008	11.34	11.63	11.00	11.33
1961	NYSE	IBN	Thu, Jan 17, 2008	12.23	12.36	11.29	11.40
1960	NYSE	IBN	Wed, Jan 16, 2008	12.41	12.52	11.70	12.05
1959	NYSE	IBN	Tue, Jan 15, 2008	12.37	12.54	11.98	12.01
1958	NYSE	IBN	Mon, Jan 14, 2008	13.11	13.24	12.75	12.98
1957	NYSE	IBN	Fri, Jan 11, 2008	13.30	13.50	12.99	13.12
1956	NYSE	IBN	Thu, Jan 10, 2008	12.28	13.34	12.28	13.25
1955	NYSE	IBN	Wed, Jan 9, 2008	11.88	12.36	11.88	12.30
1954	NYSE	IBN	Tue, Jan 8, 2008	12.13	12.35	11.87	11.95
1953	NYSE	IBN	Mon, Jan 7, 2008	12.09	12.36	12.00	12.31
1952	NYSE	IBN	Fri, Jan 4, 2008	11.47	11.53	11.07	11.21
1951	NYSE	IBN	Thu, Jan 3, 2008	11.27	11.44	11.23	11.36
1950	NYSE	IBN	Wed, Jan 2, 2008	11.56	11.60	11.20	11.30
1949	NYSE	IBN	Mon, Dec 31, 2007	11.20	11.32	11.10	11.18
1948	NYSE	IBN	Fri, Dec 28, 2007	11.14	11.35	11.10	11.18
1947	NYSE	IBN	Thu, Dec 27, 2007	11.47	11.48	10.75	10.85
1946	NYSE	IBN	Wed, Dec 26, 2007	11.27	11.53	11.11	11.52
1945	NYSE	IBN	Mon, Dec 24, 2007	11.23	11.25	11.07	11.14
1944	NYSE	IBN	Fri, Dec 21, 2007	10.82	10.93	10.70	10.92
1943	NYSE	IBN	Thu, Dec 20, 2007	10.57	10.75	10.50	10.62
1942	NYSE	IBN	Wed, Dec 19, 2007	10.67	10.67	10.37	10.48
1941	NYSE	IBN	Tue, Dec 18, 2007	10.63	10.67	10.27	10.55
1940	NYSE	IBN	Mon, Dec 17, 2007	10.91	10.91	10.23	10.35
1939	NYSE	IBN	Fri, Dec 14, 2007	11.45	11.45	11.16	11.24
1938	NYSE	IBN	Thu, Dec 13, 2007	11.55	11.63	11.19	11.58
1937	NYSE	IBN	Wed, Dec 12, 2007	11.91	11.94	11.58	11.77
1936	NYSE	IBN	Tue, Dec 11, 2007	12.00	12.16	11.38	11.47
1935	NYSE	IBN	Mon, Dec 10, 2007	11.85	11.85	11.62	11.70
1934	NYSE	IBN	Fri, Dec 7, 2007	11.72	11.89	11.55	11.60
1933	NYSE	IBN	Thu, Dec 6, 2007	11.03	11.51	11.03	11.46
1932	NYSE	IBN	Wed, Dec 5, 2007	10.85	10.99	10.85	10.98
1931	NYSE	IBN	Tue, Dec 4, 2007	10.55	10.79	10.49	10.71
1930	NYSE	IBN	Mon, Dec 3, 2007	11.11	11.11	10.48	10.61
1929	NYSE	IBN	Fri, Nov 30, 2007	11.09	11.30	10.86	11.00
1928	NYSE	IBN	Thu, Nov 29, 2007	10.96	11.12	10.66	10.82
1927	NYSE	IBN	Wed, Nov 28, 2007	10.84	11.09	10.64	11.07
1926	NYSE	IBN	Tue, Nov 27, 2007	10.24	10.72	10.17	10.71
1925	NYSE	IBN	Mon, Nov 26, 2007	10.67	10.85	10.03	10.05
1924	NYSE	IBN	Fri, Nov 23, 2007	10.20	10.79	10.20	10.68
1923	NYSE	IBN	Wed, Nov 21, 2007	10.55	10.57	10.03	10.20
1922	NYSE	IBN	Tue, Nov 20, 2007	10.87	11.11	10.51	10.99
1921	NYSE	IBN	Mon, Nov 19, 2007	11.17	11.29	10.73	10.81
1920	NYSE	IBN	Fri, Nov 16, 2007	11.42	11.50	11.14	11.43
1919	NYSE	IBN	Thu, Nov 15, 2007	11.46	11.73	11.08	11.19
1918	NYSE	IBN	Wed, Nov 14, 2007	12.14	12.36	11.61	11.67
1917	NYSE	IBN	Tue, Nov 13, 2007	10.91	11.81	10.91	11.75
1916	NYSE	IBN	Mon, Nov 12, 2007	10.91	11.25	10.41	10.45
1915	NYSE	IBN	Fri, Nov 9, 2007	11.60	11.60	10.85	10.95
1914	NYSE	IBN	Thu, Nov 8, 2007	11.64	11.91	11.16	11.79
1913	NYSE	IBN	Wed, Nov 7, 2007	11.68	12.18	11.68	11.70
1912	NYSE	IBN	Tue, Nov 6, 2007	12.18	12.36	12.01	12.32
1911	NYSE	IBN	Mon, Nov 5, 2007	11.90	12.26	11.65	12.05
1910	NYSE	IBN	Fri, Nov 2, 2007	12.69	12.70	12.29	12.54
1909	NYSE	IBN	Thu, Nov 1, 2007	12.54	12.61	12.04	12.10
1908	NYSE	IBN	Wed, Oct 31, 2007	12.36	12.64	12.24	12.63
1907	NYSE	IBN	Tue, Oct 30, 2007	12.18	12.27	11.92	12.07
1906	NYSE	IBN	Mon, Oct 29, 2007	12.04	12.58	11.95	12.52
1905	NYSE	IBN	Fri, Oct 26, 2007	11.04	11.86	10.95	11.75
1904	NYSE	IBN	Thu, Oct 25, 2007	10.82	10.90	10.36	10.59
1903	NYSE	IBN	Wed, Oct 24, 2007	10.66	10.74	10.23	10.62
1902	NYSE	IBN	Tue, Oct 23, 2007	10.49	10.98	10.45	10.89
1901	NYSE	IBN	Mon, Oct 22, 2007	9.77	10.29	9.56	10.20
1900	NYSE	IBN	Fri, Oct 19, 2007	9.71	9.95	9.67	9.71
1899	NYSE	IBN	Thu, Oct 18, 2007	9.49	9.87	9.37	9.82
1898	NYSE	IBN	Wed, Oct 17, 2007	10.20	10.20	9.73	9.95
1897	NYSE	IBN	Tue, Oct 16, 2007	10.47	10.68	9.21	9.53
1896	NYSE	IBN	Mon, Oct 15, 2007	10.15	10.34	10.10	10.20
1895	NYSE	IBN	Fri, Oct 12, 2007	9.78	10.07	9.77	9.98
1894	NYSE	IBN	Thu, Oct 11, 2007	10.13	10.24	9.77	9.93
1893	NYSE	IBN	Wed, Oct 10, 2007	10.09	10.18	9.95	10.09
1892	NYSE	IBN	Tue, Oct 9, 2007	9.74	10.02	9.71	9.98
1891	NYSE	IBN	Mon, Oct 8, 2007	9.55	9.59	9.50	9.57
1890	NYSE	IBN	Fri, Oct 5, 2007	9.72	9.80	9.63	9.73
1889	NYSE	IBN	Thu, Oct 4, 2007	9.73	9.86	9.68	9.71
1888	NYSE	IBN	Wed, Oct 3, 2007	10.06	10.10	9.79	9.82
1887	NYSE	IBN	Tue, Oct 2, 2007	10.00	10.07	9.82	10.06
1886	NYSE	IBN	Mon, Oct 1, 2007	9.59	9.93	9.55	9.92
1885	NYSE	IBN	Fri, Sep 28, 2007	9.65	9.75	9.55	9.59
1884	NYSE	IBN	Thu, Sep 27, 2007	9.52	9.57	9.40	9.54
1883	NYSE	IBN	Wed, Sep 26, 2007	9.45	9.50	9.35	9.48
1882	NYSE	IBN	Tue, Sep 25, 2007	9.15	9.31	9.11	9.31
1881	NYSE	IBN	Mon, Sep 24, 2007	9.23	9.40	9.17	9.31
1880	NYSE	IBN	Fri, Sep 21, 2007	8.94	9.11	8.89	9.09
1879	NYSE	IBN	Thu, Sep 20, 2007	8.73	8.89	8.69	8.78
1878	NYSE	IBN	Wed, Sep 19, 2007	8.74	8.93	8.65	8.73
1877	NYSE	IBN	Tue, Sep 18, 2007	8.21	8.62	8.21	8.54
1876	NYSE	IBN	Mon, Sep 17, 2007	8.13	8.13	7.97	8.10
1875	NYSE	IBN	Fri, Sep 14, 2007	8.00	8.16	7.98	8.12
1874	NYSE	IBN	Thu, Sep 13, 2007	7.98	8.08	7.93	7.98
1873	NYSE	IBN	Wed, Sep 12, 2007	8.02	8.02	7.86	7.96
1872	NYSE	IBN	Tue, Sep 11, 2007	8.08	8.16	7.99	8.07
1871	NYSE	IBN	Mon, Sep 10, 2007	8.09	8.16	7.91	8.04
1870	NYSE	IBN	Fri, Sep 7, 2007	8.01	8.08	7.87	7.99
1869	NYSE	IBN	Thu, Sep 6, 2007	8.12	8.20	8.06	8.16
1868	NYSE	IBN	Wed, Sep 5, 2007	8.22	8.22	7.97	8.04
1867	NYSE	IBN	Tue, Sep 4, 2007	8.18	8.35	8.10	8.23
1866	NYSE	IBN	Fri, Aug 31, 2007	7.72	8.12	7.67	8.08
1865	NYSE	IBN	Thu, Aug 30, 2007	7.58	7.70	7.48	7.51
1864	NYSE	IBN	Wed, Aug 29, 2007	7.77	7.82	7.56	7.71
1863	NYSE	IBN	Tue, Aug 28, 2007	7.90	7.96	7.61	7.62
1862	NYSE	IBN	Mon, Aug 27, 2007	7.97	8.18	7.82	8.00
1861	NYSE	IBN	Fri, Aug 24, 2007	7.55	7.77	7.47	7.72
1860	NYSE	IBN	Thu, Aug 23, 2007	7.59	7.73	7.47	7.53
1859	NYSE	IBN	Wed, Aug 22, 2007	7.61	7.77	7.57	7.71
1858	NYSE	IBN	Tue, Aug 21, 2007	7.39	7.46	7.19	7.43
1857	NYSE	IBN	Mon, Aug 20, 2007	7.92	7.93	7.44	7.62
1856	NYSE	IBN	Fri, Aug 17, 2007	7.58	8.09	7.41	7.80
1855	NYSE	IBN	Thu, Aug 16, 2007	6.95	7.09	6.55	6.91
1854	NYSE	IBN	Wed, Aug 15, 2007	7.55	7.58	7.17	7.17
1853	NYSE	IBN	Tue, Aug 14, 2007	7.91	7.95	7.56	7.64
1852	NYSE	IBN	Mon, Aug 13, 2007	7.89	7.98	7.76	7.82
1851	NYSE	IBN	Fri, Aug 10, 2007	7.45	7.84	7.38	7.71
1850	NYSE	IBN	Thu, Aug 9, 2007	7.82	7.93	7.48	7.56
1849	NYSE	IBN	Wed, Aug 8, 2007	7.88	8.09	7.88	8.05
1848	NYSE	IBN	Tue, Aug 7, 2007	7.86	7.86	7.65	7.66
1847	NYSE	IBN	Mon, Aug 6, 2007	7.97	7.97	7.51	7.91
1846	NYSE	IBN	Fri, Aug 3, 2007	8.31	8.31	7.81	7.84
1845	NYSE	IBN	Thu, Aug 2, 2007	8.36	8.36	8.03	8.13
1844	NYSE	IBN	Wed, Aug 1, 2007	7.87	8.13	7.80	8.13
1843	NYSE	IBN	Tue, Jul 31, 2007	8.55	8.64	8.03	8.06
1842	NYSE	IBN	Mon, Jul 30, 2007	8.30	8.39	8.10	8.37
1841	NYSE	IBN	Fri, Jul 27, 2007	8.21	8.41	7.97	8.03
1840	NYSE	IBN	Thu, Jul 26, 2007	8.57	8.58	8.00	8.24
1839	NYSE	IBN	Wed, Jul 25, 2007	8.92	8.99	8.61	8.67
1838	NYSE	IBN	Tue, Jul 24, 2007	9.15	9.15	8.72	8.77
1837	NYSE	IBN	Mon, Jul 23, 2007	9.21	9.30	8.95	9.16
1836	NYSE	IBN	Fri, Jul 20, 2007	9.56	9.59	9.48	9.53
1835	NYSE	IBN	Thu, Jul 19, 2007	9.48	9.71	9.45	9.68
1834	NYSE	IBN	Wed, Jul 18, 2007	9.43	9.52	9.25	9.37
1833	NYSE	IBN	Tue, Jul 17, 2007	9.55	9.60	9.44	9.44
1832	NYSE	IBN	Mon, Jul 16, 2007	9.54	9.62	9.43	9.57
1831	NYSE	IBN	Fri, Jul 13, 2007	9.58	9.67	9.38	9.62
1830	NYSE	IBN	Thu, Jul 12, 2007	9.37	9.59	9.29	9.53
1829	NYSE	IBN	Wed, Jul 11, 2007	9.17	9.19	9.01	9.16
1828	NYSE	IBN	Tue, Jul 10, 2007	9.33	9.36	9.09	9.12
1827	NYSE	IBN	Mon, Jul 9, 2007	9.27	9.45	9.20	9.41
1826	NYSE	IBN	Fri, Jul 6, 2007	9.28	9.35	9.19	9.33
1825	NYSE	IBN	Thu, Jul 5, 2007	9.29	9.44	9.23	9.32
1824	NYSE	IBN	Tue, Jul 3, 2007	9.15	9.23	9.09	9.16
1823	NYSE	IBN	Mon, Jul 2, 2007	9.00	9.13	8.97	9.10
1822	NYSE	IBN	Fri, Jun 29, 2007	8.95	9.17	8.91	8.94
1821	NYSE	IBN	Thu, Jun 28, 2007	8.91	9.02	8.87	8.95
1820	NYSE	IBN	Wed, Jun 27, 2007	8.82	8.91	8.65	8.91
1819	NYSE	IBN	Tue, Jun 26, 2007	8.84	8.91	8.82	8.84
1818	NYSE	IBN	Mon, Jun 25, 2007	8.86	8.98	8.75	8.81
1817	NYSE	IBN	Fri, Jun 22, 2007	9.00	9.09	8.97	9.03
1816	NYSE	IBN	Thu, Jun 21, 2007	8.84	9.04	8.73	8.99
1815	NYSE	IBN	Wed, Jun 20, 2007	9.09	9.25	8.76	8.77
1814	NYSE	IBN	Tue, Jun 19, 2007	8.82	9.08	8.81	9.03
1813	NYSE	IBN	Mon, Jun 18, 2007	8.58	8.71	8.47	8.57
1812	NYSE	IBN	Fri, Jun 15, 2007	8.50	8.59	8.47	8.49
1811	NYSE	IBN	Thu, Jun 14, 2007	8.41	8.51	8.35	8.47
1810	NYSE	IBN	Wed, Jun 13, 2007	8.55	8.58	8.38	8.45
1809	NYSE	IBN	Tue, Jun 12, 2007	8.55	8.79	8.42	8.61
1808	NYSE	IBN	Mon, Jun 11, 2007	8.42	8.57	8.36	8.53
1807	NYSE	IBN	Fri, Jun 8, 2007	8.25	8.59	8.18	8.52
1806	NYSE	IBN	Thu, Jun 7, 2007	8.46	8.51	8.18	8.36
1805	NYSE	IBN	Wed, Jun 6, 2007	8.51	8.58	8.41	8.51
1804	NYSE	IBN	Tue, Jun 5, 2007	8.76	8.81	8.61	8.72
1803	NYSE	IBN	Mon, Jun 4, 2007	8.77	8.85	8.73	8.81
1802	NYSE	IBN	Fri, Jun 1, 2007	8.65	8.87	8.65	8.82
1801	NYSE	IBN	Thu, May 31, 2007	8.64	8.78	8.55	8.65
1800	NYSE	IBN	Wed, May 30, 2007	8.37	8.71	8.33	8.71
1799	NYSE	IBN	Tue, May 29, 2007	8.53	8.64	8.51	8.56
1798	NYSE	IBN	Fri, May 25, 2007	8.44	8.53	8.44	8.52
1797	NYSE	IBN	Thu, May 24, 2007	8.49	8.55	8.32	8.41
1796	NYSE	IBN	Wed, May 23, 2007	8.56	8.60	8.40	8.46
1795	NYSE	IBN	Tue, May 22, 2007	8.64	8.71	8.56	8.66
1794	NYSE	IBN	Mon, May 21, 2007	8.59	8.72	8.58	8.67
1793	NYSE	IBN	Fri, May 18, 2007	8.68	8.75	8.61	8.70
1792	NYSE	IBN	Thu, May 17, 2007	8.54	8.66	8.47	8.58
1791	NYSE	IBN	Wed, May 16, 2007	8.23	8.69	8.22	8.67
1790	NYSE	IBN	Tue, May 15, 2007	8.04	8.13	7.91	8.10
1789	NYSE	IBN	Mon, May 14, 2007	7.75	8.00	7.70	7.95
1788	NYSE	IBN	Fri, May 11, 2007	7.53	7.65	7.51	7.63
1787	NYSE	IBN	Thu, May 10, 2007	7.61	7.61	7.38	7.41
1786	NYSE	IBN	Wed, May 9, 2007	7.56	7.70	7.53	7.65
1785	NYSE	IBN	Tue, May 8, 2007	7.49	7.57	7.45	7.56
1784	NYSE	IBN	Mon, May 7, 2007	7.58	7.60	7.45	7.51
1783	NYSE	IBN	Fri, May 4, 2007	7.58	7.68	7.55	7.61
1782	NYSE	IBN	Thu, May 3, 2007	7.58	7.61	7.49	7.60
1781	NYSE	IBN	Wed, May 2, 2007	7.45	7.53	7.34	7.49
1780	NYSE	IBN	Tue, May 1, 2007	7.47	7.47	7.25	7.33
1779	NYSE	IBN	Mon, Apr 30, 2007	7.64	7.69	7.41	7.44
1778	NYSE	IBN	Fri, Apr 27, 2007	8.27	8.27	8.11	8.14
1777	NYSE	IBN	Thu, Apr 26, 2007	8.53	8.53	8.42	8.45
1776	NYSE	IBN	Wed, Apr 25, 2007	8.35	8.53	8.35	8.46
1775	NYSE	IBN	Tue, Apr 24, 2007	8.27	8.41	8.09	8.25
1774	NYSE	IBN	Mon, Apr 23, 2007	7.88	7.98	7.86	7.93
1773	NYSE	IBN	Fri, Apr 20, 2007	7.88	7.92	7.78	7.81
1772	NYSE	IBN	Thu, Apr 19, 2007	7.68	7.72	7.58	7.70
1771	NYSE	IBN	Wed, Apr 18, 2007	7.75	7.86	7.70	7.74
1770	NYSE	IBN	Tue, Apr 17, 2007	7.68	7.80	7.67	7.75
1769	NYSE	IBN	Mon, Apr 16, 2007	7.66	7.72	7.59	7.71
1768	NYSE	IBN	Fri, Apr 13, 2007	7.35	7.38	7.31	7.38
1767	NYSE	IBN	Thu, Apr 12, 2007	7.08	7.21	7.00	7.18
1766	NYSE	IBN	Wed, Apr 11, 2007	7.13	7.17	7.05	7.05
1765	NYSE	IBN	Tue, Apr 10, 2007	7.14	7.21	7.03	7.08
1764	NYSE	IBN	Mon, Apr 9, 2007	7.13	7.13	7.02	7.03
1763	NYSE	IBN	Thu, Apr 5, 2007	6.99	6.99	6.86	6.97
1762	NYSE	IBN	Wed, Apr 4, 2007	6.99	6.99	6.82	6.86
1761	NYSE	IBN	Tue, Apr 3, 2007	6.82	6.86	6.76	6.81
1760	NYSE	IBN	Mon, Apr 2, 2007	6.55	6.71	6.55	6.64
1759	NYSE	IBN	Fri, Mar 30, 2007	6.94	6.95	6.65	6.68
1758	NYSE	IBN	Thu, Mar 29, 2007	7.25	7.30	7.17	7.18
1757	NYSE	IBN	Wed, Mar 28, 2007	7.18	7.22	7.04	7.15
1756	NYSE	IBN	Tue, Mar 27, 2007	7.38	7.40	7.17	7.19
1755	NYSE	IBN	Mon, Mar 26, 2007	7.42	7.42	7.27	7.41
1754	NYSE	IBN	Fri, Mar 23, 2007	7.44	7.47	7.39	7.43
1753	NYSE	IBN	Thu, Mar 22, 2007	7.47	7.51	7.33	7.35
1752	NYSE	IBN	Wed, Mar 21, 2007	7.25	7.39	7.16	7.33
1751	NYSE	IBN	Tue, Mar 20, 2007	6.91	7.06	6.87	7.02
1750	NYSE	IBN	Mon, Mar 19, 2007	6.89	7.00	6.89	6.94
1749	NYSE	IBN	Fri, Mar 16, 2007	6.85	6.85	6.64	6.71
1748	NYSE	IBN	Thu, Mar 15, 2007	7.05	7.05	6.86	6.87
1747	NYSE	IBN	Wed, Mar 14, 2007	6.86	7.07	6.83	7.07
1746	NYSE	IBN	Tue, Mar 13, 2007	7.32	7.32	6.87	6.90
1745	NYSE	IBN	Mon, Mar 12, 2007	7.35	7.37	7.23	7.32
1744	NYSE	IBN	Fri, Mar 9, 2007	7.40	7.42	7.18	7.25
1743	NYSE	IBN	Thu, Mar 8, 2007	7.62	7.62	7.27	7.35
1742	NYSE	IBN	Wed, Mar 7, 2007	7.09	7.14	7.02	7.08
1741	NYSE	IBN	Tue, Mar 6, 2007	7.23	7.54	7.09	7.17
1740	NYSE	IBN	Mon, Mar 5, 2007	6.59	6.97	6.45	6.88
1739	NYSE	IBN	Fri, Mar 2, 2007	6.92	6.97	6.75	6.79
1738	NYSE	IBN	Thu, Mar 1, 2007	6.97	6.97	6.64	6.89
1737	NYSE	IBN	Wed, Feb 28, 2007	6.91	7.04	6.73	6.97
1736	NYSE	IBN	Tue, Feb 27, 2007	6.81	7.20	6.64	6.64
1735	NYSE	IBN	Mon, Feb 26, 2007	7.59	7.61	7.41	7.45
1734	NYSE	IBN	Fri, Feb 23, 2007	7.82	7.82	7.51	7.57
1733	NYSE	IBN	Thu, Feb 22, 2007	8.09	8.12	7.93	8.00
1732	NYSE	IBN	Wed, Feb 21, 2007	8.13	8.25	8.04	8.24
1731	NYSE	IBN	Tue, Feb 20, 2007	8.07	8.14	7.96	8.11
1730	NYSE	IBN	Fri, Feb 16, 2007	8.02	8.06	8.01	8.06
1729	NYSE	IBN	Thu, Feb 15, 2007	8.04	8.08	7.94	8.02
1728	NYSE	IBN	Wed, Feb 14, 2007	7.68	7.94	7.64	7.93
1727	NYSE	IBN	Tue, Feb 13, 2007	7.98	7.98	7.42	7.68
1726	NYSE	IBN	Mon, Feb 12, 2007	8.23	8.26	8.09	8.13
1725	NYSE	IBN	Fri, Feb 9, 2007	8.47	8.48	8.27	8.34
1724	NYSE	IBN	Thu, Feb 8, 2007	8.37	8.54	8.37	8.50
1723	NYSE	IBN	Wed, Feb 7, 2007	8.31	8.44	8.25	8.39
1722	NYSE	IBN	Tue, Feb 6, 2007	8.11	8.21	8.10	8.18
1721	NYSE	IBN	Mon, Feb 5, 2007	8.16	8.16	8.02	8.08
1720	NYSE	IBN	Fri, Feb 2, 2007	8.09	8.18	8.09	8.12
1719	NYSE	IBN	Thu, Feb 1, 2007	8.16	8.21	8.03	8.12
1718	NYSE	IBN	Wed, Jan 31, 2007	8.00	8.07	7.95	8.03
1717	NYSE	IBN	Tue, Jan 30, 2007	8.06	8.19	7.95	8.16
1716	NYSE	IBN	Mon, Jan 29, 2007	7.93	7.97	7.84	7.93
1715	NYSE	IBN	Fri, Jan 26, 2007	8.00	8.09	7.96	8.08
1714	NYSE	IBN	Thu, Jan 25, 2007	8.27	8.34	7.99	8.02
1713	NYSE	IBN	Wed, Jan 24, 2007	8.15	8.23	8.12	8.19
1712	NYSE	IBN	Tue, Jan 23, 2007	7.89	8.11	7.87	7.98
1711	NYSE	IBN	Mon, Jan 22, 2007	8.01	8.04	7.90	7.95
1710	NYSE	IBN	Fri, Jan 19, 2007	8.11	8.11	8.02	8.09
1709	NYSE	IBN	Thu, Jan 18, 2007	8.18	8.23	7.95	8.02
1708	NYSE	IBN	Wed, Jan 17, 2007	8.19	8.27	8.11	8.15
1707	NYSE	IBN	Tue, Jan 16, 2007	8.25	8.25	7.98	8.03
1706	NYSE	IBN	Fri, Jan 12, 2007	8.18	8.31	8.14	8.17
1705	NYSE	IBN	Thu, Jan 11, 2007	7.59	7.81	7.59	7.80
1704	NYSE	IBN	Wed, Jan 10, 2007	7.56	7.56	7.38	7.45
1703	NYSE	IBN	Tue, Jan 9, 2007	7.84	7.84	7.64	7.64
1702	NYSE	IBN	Mon, Jan 8, 2007	7.65	7.78	7.56	7.77
1701	NYSE	IBN	Fri, Jan 5, 2007	7.72	7.73	7.56	7.62
1700	NYSE	IBN	Thu, Jan 4, 2007	7.67	7.73	7.60	7.67
1699	NYSE	IBN	Wed, Jan 3, 2007	7.73	7.74	7.60	7.68
1698	NYSE	IBN	Fri, Dec 29, 2006	7.57	7.69	7.54	7.59
1697	NYSE	IBN	Thu, Dec 28, 2006	7.51	7.73	7.50	7.72
1696	NYSE	IBN	Wed, Dec 27, 2006	7.45	7.51	7.45	7.51
1695	NYSE	IBN	Tue, Dec 26, 2006	7.21	7.34	7.19	7.33
1694	NYSE	IBN	Fri, Dec 22, 2006	7.16	7.16	7.05	7.10
1693	NYSE	IBN	Thu, Dec 21, 2006	7.16	7.20	7.01	7.06
1692	NYSE	IBN	Wed, Dec 20, 2006	7.23	7.24	7.13	7.18
1691	NYSE	IBN	Tue, Dec 19, 2006	7.21	7.23	7.09	7.18
1690	NYSE	IBN	Mon, Dec 18, 2006	7.44	7.47	7.28	7.31
1689	NYSE	IBN	Fri, Dec 15, 2006	7.31	7.48	7.31	7.44
1688	NYSE	IBN	Thu, Dec 14, 2006	7.09	7.31	7.09	7.27
1687	NYSE	IBN	Wed, Dec 13, 2006	6.91	6.98	6.85	6.97
1686	NYSE	IBN	Tue, Dec 12, 2006	6.74	6.82	6.62	6.73
1685	NYSE	IBN	Mon, Dec 11, 2006	6.73	6.89	6.72	6.89
1684	NYSE	IBN	Fri, Dec 8, 2006	7.27	7.30	7.03	7.05
1683	NYSE	IBN	Thu, Dec 7, 2006	7.26	7.36	7.19	7.27
1682	NYSE	IBN	Wed, Dec 6, 2006	7.12	7.18	7.09	7.15
1681	NYSE	IBN	Tue, Dec 5, 2006	7.10	7.13	7.06	7.12
1680	NYSE	IBN	Mon, Dec 4, 2006	7.12	7.12	7.07	7.11
1679	NYSE	IBN	Fri, Dec 1, 2006	7.14	7.16	7.03	7.07
1678	NYSE	IBN	Thu, Nov 30, 2006	7.10	7.14	7.01	7.07
1677	NYSE	IBN	Wed, Nov 29, 2006	7.04	7.09	6.99	7.05
1676	NYSE	IBN	Tue, Nov 28, 2006	6.92	6.99	6.77	6.96
1675	NYSE	IBN	Mon, Nov 27, 2006	7.21	7.22	6.93	6.97
1674	NYSE	IBN	Fri, Nov 24, 2006	7.27	7.27	7.03	7.15
1673	NYSE	IBN	Wed, Nov 22, 2006	7.13	7.21	7.09	7.15
1672	NYSE	IBN	Tue, Nov 21, 2006	7.05	7.12	7.04	7.12
1671	NYSE	IBN	Mon, Nov 20, 2006	6.95	7.04	6.94	6.98
1670	NYSE	IBN	Fri, Nov 17, 2006	7.09	7.09	6.91	6.92
1669	NYSE	IBN	Thu, Nov 16, 2006	7.22	7.29	7.08	7.10
1668	NYSE	IBN	Wed, Nov 15, 2006	7.15	7.27	7.07	7.17
1667	NYSE	IBN	Tue, Nov 14, 2006	7.02	7.05	6.89	6.91
1666	NYSE	IBN	Mon, Nov 13, 2006	6.89	7.02	6.89	6.99
1665	NYSE	IBN	Fri, Nov 10, 2006	6.84	6.97	6.84	6.91
1664	NYSE	IBN	Thu, Nov 9, 2006	6.63	6.82	6.61	6.79
1663	NYSE	IBN	Wed, Nov 8, 2006	6.45	6.57	6.41	6.57
1662	NYSE	IBN	Tue, Nov 7, 2006	6.50	6.53	6.40	6.45
1661	NYSE	IBN	Mon, Nov 6, 2006	6.42	6.53	6.41	6.50
1660	NYSE	IBN	Fri, Nov 3, 2006	6.45	6.45	6.34	6.42
1659	NYSE	IBN	Thu, Nov 2, 2006	6.31	6.42	6.29	6.40
1658	NYSE	IBN	Wed, Nov 1, 2006	6.36	6.47	6.27	6.28
1657	NYSE	IBN	Tue, Oct 31, 2006	6.40	6.44	6.39	6.39
1656	NYSE	IBN	Mon, Oct 30, 2006	6.37	6.45	6.34	6.39
1655	NYSE	IBN	Fri, Oct 27, 2006	6.34	6.44	6.30	6.31
1654	NYSE	IBN	Thu, Oct 26, 2006	6.27	6.42	6.27	6.39
1653	NYSE	IBN	Wed, Oct 25, 2006	5.99	6.25	5.91	6.25
1652	NYSE	IBN	Tue, Oct 24, 2006	6.09	6.09	5.96	6.01
1651	NYSE	IBN	Mon, Oct 23, 2006	6.04	6.09	6.00	6.04
1650	NYSE	IBN	Fri, Oct 20, 2006	6.05	6.12	6.00	6.11
1649	NYSE	IBN	Thu, Oct 19, 2006	6.01	6.09	6.01	6.06
1648	NYSE	IBN	Wed, Oct 18, 2006	6.09	6.17	6.00	6.12
1647	NYSE	IBN	Tue, Oct 17, 2006	5.86	5.99	5.85	5.96
1646	NYSE	IBN	Mon, Oct 16, 2006	5.91	6.06	5.85	6.02
1645	NYSE	IBN	Fri, Oct 13, 2006	5.85	5.89	5.75	5.88
1644	NYSE	IBN	Thu, Oct 12, 2006	5.61	5.88	5.61	5.88
1643	NYSE	IBN	Wed, Oct 11, 2006	5.63	5.63	5.56	5.62
1642	NYSE	IBN	Tue, Oct 10, 2006	5.67	5.71	5.62	5.67
1641	NYSE	IBN	Mon, Oct 9, 2006	5.67	5.69	5.60	5.66
1640	NYSE	IBN	Fri, Oct 6, 2006	5.65	5.73	5.57	5.72
1639	NYSE	IBN	Thu, Oct 5, 2006	5.64	5.68	5.59	5.67
1638	NYSE	IBN	Wed, Oct 4, 2006	5.51	5.64	5.47	5.64
1637	NYSE	IBN	Tue, Oct 3, 2006	5.49	5.56	5.45	5.53
1636	NYSE	IBN	Mon, Oct 2, 2006	5.55	5.58	5.48	5.49
1635	NYSE	IBN	Fri, Sep 29, 2006	5.54	5.64	5.51	5.58
1634	NYSE	IBN	Thu, Sep 28, 2006	5.31	5.58	5.31	5.57
1633	NYSE	IBN	Wed, Sep 27, 2006	5.41	5.57	5.40	5.49
1632	NYSE	IBN	Tue, Sep 26, 2006	5.31	5.45	5.30	5.39
1631	NYSE	IBN	Mon, Sep 25, 2006	5.18	5.24	5.15	5.23
1630	NYSE	IBN	Fri, Sep 22, 2006	5.19	5.22	5.13	5.15
1629	NYSE	IBN	Thu, Sep 21, 2006	5.33	5.35	5.20	5.23
1628	NYSE	IBN	Wed, Sep 20, 2006	5.21	5.32	5.20	5.31
1627	NYSE	IBN	Tue, Sep 19, 2006	5.20	5.20	5.03	5.11
1626	NYSE	IBN	Mon, Sep 18, 2006	5.23	5.27	5.18	5.20
1625	NYSE	IBN	Fri, Sep 15, 2006	5.18	5.23	5.12	5.17
1624	NYSE	IBN	Thu, Sep 14, 2006	5.18	5.24	5.16	5.22
1623	NYSE	IBN	Wed, Sep 13, 2006	5.03	5.16	4.99	5.15
1622	NYSE	IBN	Tue, Sep 12, 2006	4.78	4.96	4.78	4.95
1621	NYSE	IBN	Mon, Sep 11, 2006	4.73	4.80	4.72	4.76
1620	NYSE	IBN	Fri, Sep 8, 2006	4.91	4.92	4.85	4.90
1619	NYSE	IBN	Thu, Sep 7, 2006	4.87	4.92	4.83	4.91
1618	NYSE	IBN	Wed, Sep 6, 2006	5.03	5.03	4.90	4.90
1617	NYSE	IBN	Tue, Sep 5, 2006	5.07	5.08	4.99	5.03
1616	NYSE	IBN	Fri, Sep 1, 2006	5.00	5.05	4.94	5.03
1615	NYSE	IBN	Thu, Aug 31, 2006	4.92	4.92	4.77	4.85
1614	NYSE	IBN	Wed, Aug 30, 2006	4.93	4.96	4.88	4.88
1613	NYSE	IBN	Tue, Aug 29, 2006	4.90	4.96	4.88	4.96
1612	NYSE	IBN	Mon, Aug 28, 2006	4.82	4.91	4.80	4.88
1611	NYSE	IBN	Fri, Aug 25, 2006	4.80	4.83	4.79	4.80
1610	NYSE	IBN	Thu, Aug 24, 2006	4.83	4.86	4.79	4.80
1609	NYSE	IBN	Wed, Aug 23, 2006	4.95	4.96	4.77	4.79
1608	NYSE	IBN	Tue, Aug 22, 2006	4.95	5.00	4.91	4.97
1607	NYSE	IBN	Mon, Aug 21, 2006	4.96	4.99	4.91	4.97
1606	NYSE	IBN	Fri, Aug 18, 2006	4.97	4.97	4.89	4.97
1605	NYSE	IBN	Thu, Aug 17, 2006	4.98	5.06	4.95	5.02
1604	NYSE	IBN	Wed, Aug 16, 2006	4.89	5.05	4.89	5.02
1603	NYSE	IBN	Tue, Aug 15, 2006	4.80	4.89	4.79	4.85
1602	NYSE	IBN	Mon, Aug 14, 2006	4.81	4.83	4.74	4.75
1601	NYSE	IBN	Fri, Aug 11, 2006	4.85	4.88	4.75	4.81
1600	NYSE	IBN	Thu, Aug 10, 2006	4.87	4.91	4.80	4.89
1599	NYSE	IBN	Wed, Aug 9, 2006	4.91	4.94	4.82	4.87
1598	NYSE	IBN	Tue, Aug 8, 2006	4.91	4.97	4.87	4.91
1597	NYSE	IBN	Mon, Aug 7, 2006	4.83	4.87	4.74	4.77
1596	NYSE	IBN	Fri, Aug 4, 2006	4.90	4.92	4.76	4.83
1595	NYSE	IBN	Thu, Aug 3, 2006	4.81	4.86	4.75	4.81
1594	NYSE	IBN	Wed, Aug 2, 2006	4.82	4.88	4.77	4.83
1593	NYSE	IBN	Tue, Aug 1, 2006	4.77	4.77	4.66	4.73
1592	NYSE	IBN	Mon, Jul 31, 2006	4.86	4.86	4.68	4.75
1591	NYSE	IBN	Fri, Jul 28, 2006	4.62	4.77	4.59	4.77
1590	NYSE	IBN	Thu, Jul 27, 2006	4.72	4.72	4.53	4.55
1589	NYSE	IBN	Wed, Jul 26, 2006	4.68	4.70	4.57	4.68
1588	NYSE	IBN	Tue, Jul 25, 2006	4.60	4.74	4.53	4.73
1587	NYSE	IBN	Mon, Jul 24, 2006	4.24	4.65	4.23	4.60
1586	NYSE	IBN	Fri, Jul 21, 2006	4.11	4.13	4.02	4.05
1585	NYSE	IBN	Thu, Jul 20, 2006	4.29	4.29	4.06	4.06
1584	NYSE	IBN	Wed, Jul 19, 2006	3.91	4.20	3.90	4.18
1583	NYSE	IBN	Tue, Jul 18, 2006	3.87	3.92	3.86	3.91
1582	NYSE	IBN	Mon, Jul 17, 2006	3.96	3.99	3.85	3.86
1581	NYSE	IBN	Fri, Jul 14, 2006	4.00	4.01	3.93	3.99
1580	NYSE	IBN	Thu, Jul 13, 2006	4.07	4.07	3.93	3.95
1579	NYSE	IBN	Wed, Jul 12, 2006	4.22	4.27	4.05	4.07
1578	NYSE	IBN	Tue, Jul 11, 2006	4.12	4.13	4.01	4.04
1577	NYSE	IBN	Mon, Jul 10, 2006	4.18	4.19	4.14	4.15
1576	NYSE	IBN	Fri, Jul 7, 2006	4.21	4.21	4.12	4.12
1575	NYSE	IBN	Thu, Jul 6, 2006	4.20	4.29	4.18	4.21
1574	NYSE	IBN	Wed, Jul 5, 2006	4.44	4.44	4.28	4.28
1573	NYSE	IBN	Mon, Jul 3, 2006	4.35	4.46	4.30	4.46
1572	NYSE	IBN	Fri, Jun 30, 2006	4.27	4.33	4.18	4.30
1571	NYSE	IBN	Thu, Jun 29, 2006	4.13	4.37	4.11	4.36
1570	NYSE	IBN	Wed, Jun 28, 2006	4.10	4.15	3.97	4.09
1569	NYSE	IBN	Tue, Jun 27, 2006	4.21	4.23	4.08	4.10
1568	NYSE	IBN	Mon, Jun 26, 2006	4.21	4.23	4.14	4.19
1567	NYSE	IBN	Fri, Jun 23, 2006	4.36	4.36	4.22	4.27
1566	NYSE	IBN	Thu, Jun 22, 2006	4.52	4.53	4.38	4.41
1565	NYSE	IBN	Wed, Jun 21, 2006	4.46	4.57	4.43	4.50
1564	NYSE	IBN	Tue, Jun 20, 2006	4.30	4.47	4.28	4.46
1563	NYSE	IBN	Mon, Jun 19, 2006	4.52	4.53	4.30	4.30
1562	NYSE	IBN	Fri, Jun 16, 2006	4.63	4.64	4.43	4.51
1561	NYSE	IBN	Thu, Jun 15, 2006	4.27	4.68	4.27	4.65
1560	NYSE	IBN	Wed, Jun 14, 2006	4.18	4.20	4.09	4.19
1559	NYSE	IBN	Tue, Jun 13, 2006	4.04	4.23	4.00	4.09
1558	NYSE	IBN	Mon, Jun 12, 2006	4.24	4.24	4.10	4.12
1557	NYSE	IBN	Fri, Jun 9, 2006	4.45	4.45	4.27	4.29
1556	NYSE	IBN	Thu, Jun 8, 2006	4.37	4.38	3.93	4.31
1555	NYSE	IBN	Wed, Jun 7, 2006	4.55	4.62	4.49	4.51
1554	NYSE	IBN	Tue, Jun 6, 2006	4.67	4.69	4.48	4.60
1553	NYSE	IBN	Mon, Jun 5, 2006	4.95	4.95	4.63	4.63
1552	NYSE	IBN	Fri, Jun 2, 2006	4.95	5.06	4.91	4.95
1551	NYSE	IBN	Thu, Jun 1, 2006	4.76	4.88	4.71	4.88
1550	NYSE	IBN	Wed, May 31, 2006	4.81	4.84	4.74	4.84
1549	NYSE	IBN	Tue, May 30, 2006	4.91	4.91	4.71	4.79
1548	NYSE	IBN	Fri, May 26, 2006	4.95	5.02	4.91	5.00
1547	NYSE	IBN	Thu, May 25, 2006	4.85	4.91	4.64	4.90
1546	NYSE	IBN	Wed, May 24, 2006	4.69	4.89	4.59	4.75
1545	NYSE	IBN	Tue, May 23, 2006	4.91	5.00	4.85	4.85
1544	NYSE	IBN	Mon, May 22, 2006	4.82	4.84	4.57	4.79
1543	NYSE	IBN	Fri, May 19, 2006	4.94	5.03	4.82	4.96
1542	NYSE	IBN	Thu, May 18, 2006	5.04	5.06	4.95	5.01
1541	NYSE	IBN	Wed, May 17, 2006	5.28	5.28	4.95	5.05
1540	NYSE	IBN	Tue, May 16, 2006	5.07	5.35	5.07	5.28
1539	NYSE	IBN	Mon, May 15, 2006	5.10	5.10	5.03	5.04
1538	NYSE	IBN	Fri, May 12, 2006	5.30	5.30	5.17	5.22
1537	NYSE	IBN	Thu, May 11, 2006	5.45	5.58	5.33	5.39
1536	NYSE	IBN	Wed, May 10, 2006	5.49	5.59	5.48	5.50
1535	NYSE	IBN	Tue, May 9, 2006	5.48	5.50	5.37	5.48
1534	NYSE	IBN	Mon, May 8, 2006	5.45	5.49	5.42	5.48
1533	NYSE	IBN	Fri, May 5, 2006	5.47	5.49	5.44	5.45
1532	NYSE	IBN	Thu, May 4, 2006	5.41	5.49	5.36	5.47
1531	NYSE	IBN	Wed, May 3, 2006	5.43	5.47	5.28	5.35
1530	NYSE	IBN	Tue, May 2, 2006	5.29	5.42	5.29	5.40
1529	NYSE	IBN	Mon, May 1, 2006	5.12	5.25	5.12	5.20
1528	NYSE	IBN	Fri, Apr 28, 2006	4.89	5.12	4.89	4.99
1527	NYSE	IBN	Thu, Apr 27, 2006	5.02	5.02	4.67	4.67
1526	NYSE	IBN	Wed, Apr 26, 2006	4.94	5.01	4.93	4.99
1525	NYSE	IBN	Tue, Apr 25, 2006	4.90	4.96	4.85	4.90
1524	NYSE	IBN	Mon, Apr 24, 2006	5.09	5.09	4.85	4.95
1523	NYSE	IBN	Fri, Apr 21, 2006	5.17	5.17	5.10	5.11
1522	NYSE	IBN	Thu, Apr 20, 2006	4.87	5.15	4.87	5.12
1521	NYSE	IBN	Wed, Apr 19, 2006	5.04	5.04	4.93	4.93
1520	NYSE	IBN	Tue, Apr 18, 2006	5.00	5.02	4.96	5.00
1519	NYSE	IBN	Mon, Apr 17, 2006	5.03	5.03	4.87	4.89
1518	NYSE	IBN	Thu, Apr 13, 2006	4.81	4.86	4.76	4.81
1517	NYSE	IBN	Wed, Apr 12, 2006	4.91	4.93	4.80	4.82
1516	NYSE	IBN	Tue, Apr 11, 2006	5.09	5.09	4.92	4.92
1515	NYSE	IBN	Mon, Apr 10, 2006	5.13	5.13	5.07	5.08
1514	NYSE	IBN	Fri, Apr 7, 2006	5.27	5.27	5.13	5.13
1513	NYSE	IBN	Thu, Apr 6, 2006	5.34	5.43	5.26	5.27
1512	NYSE	IBN	Wed, Apr 5, 2006	5.32	5.39	5.30	5.33
1511	NYSE	IBN	Tue, Apr 4, 2006	5.33	5.39	5.28	5.36
1510	NYSE	IBN	Mon, Apr 3, 2006	5.18	5.46	5.18	5.42
1509	NYSE	IBN	Fri, Mar 31, 2006	5.10	5.14	5.03	5.03
1508	NYSE	IBN	Thu, Mar 30, 2006	5.12	5.18	5.05	5.07
1507	NYSE	IBN	Wed, Mar 29, 2006	5.21	5.24	5.15	5.16
1506	NYSE	IBN	Tue, Mar 28, 2006	5.25	5.26	5.20	5.22
1505	NYSE	IBN	Mon, Mar 27, 2006	5.27	5.27	5.19	5.25
1504	NYSE	IBN	Fri, Mar 24, 2006	5.27	5.29	5.25	5.26
1503	NYSE	IBN	Thu, Mar 23, 2006	5.26	5.27	5.14	5.23
1502	NYSE	IBN	Wed, Mar 22, 2006	5.18	5.33	5.18	5.31
1501	NYSE	IBN	Tue, Mar 21, 2006	5.37	5.39	5.24	5.28
1500	NYSE	IBN	Mon, Mar 20, 2006	5.35	5.38	5.24	5.37
1499	NYSE	IBN	Fri, Mar 17, 2006	5.30	5.36	5.25	5.33
1498	NYSE	IBN	Thu, Mar 16, 2006	5.49	5.49	5.36	5.37
1497	NYSE	IBN	Wed, Mar 15, 2006	5.42	5.46	5.39	5.46
1496	NYSE	IBN	Tue, Mar 14, 2006	5.50	5.50	5.34	5.40
1495	NYSE	IBN	Mon, Mar 13, 2006	5.45	5.47	5.42	5.45
1494	NYSE	IBN	Fri, Mar 10, 2006	5.41	5.46	5.37	5.45
1493	NYSE	IBN	Thu, Mar 9, 2006	5.30	5.38	5.30	5.35
1492	NYSE	IBN	Wed, Mar 8, 2006	5.30	5.42	5.15	5.27
1491	NYSE	IBN	Tue, Mar 7, 2006	5.55	5.55	5.39	5.41
1490	NYSE	IBN	Mon, Mar 6, 2006	5.78	5.79	5.62	5.64
1489	NYSE	IBN	Fri, Mar 3, 2006	5.76	5.86	5.76	5.77
1488	NYSE	IBN	Thu, Mar 2, 2006	5.85	5.87	5.76	5.79
1487	NYSE	IBN	Wed, Mar 1, 2006	5.65	5.91	5.65	5.87
1486	NYSE	IBN	Tue, Feb 28, 2006	5.73	5.73	5.54	5.58
1485	NYSE	IBN	Mon, Feb 27, 2006	5.60	5.71	5.59	5.68
1484	NYSE	IBN	Fri, Feb 24, 2006	5.55	5.65	5.55	5.57
1483	NYSE	IBN	Thu, Feb 23, 2006	5.56	5.57	5.51	5.55
1482	NYSE	IBN	Wed, Feb 22, 2006	5.48	5.67	5.45	5.64
1481	NYSE	IBN	Tue, Feb 21, 2006	5.59	5.63	5.48	5.52
1480	NYSE	IBN	Fri, Feb 17, 2006	5.63	5.63	5.53	5.55
1479	NYSE	IBN	Thu, Feb 16, 2006	5.51	5.68	5.46	5.66
1478	NYSE	IBN	Wed, Feb 15, 2006	5.47	5.51	5.44	5.51
1477	NYSE	IBN	Tue, Feb 14, 2006	5.42	5.50	5.37	5.47
1476	NYSE	IBN	Mon, Feb 13, 2006	5.54	5.63	5.43	5.44
1475	NYSE	IBN	Fri, Feb 10, 2006	5.53	5.68	5.53	5.62
1474	NYSE	IBN	Thu, Feb 9, 2006	5.59	5.66	5.49	5.59
1473	NYSE	IBN	Wed, Feb 8, 2006	5.50	5.54	5.45	5.47
1472	NYSE	IBN	Tue, Feb 7, 2006	5.73	5.77	5.53	5.58
1471	NYSE	IBN	Mon, Feb 6, 2006	5.62	5.74	5.62	5.73
1470	NYSE	IBN	Fri, Feb 3, 2006	5.46	5.57	5.37	5.52
1469	NYSE	IBN	Thu, Feb 2, 2006	5.74	5.75	5.45	5.54
1468	NYSE	IBN	Wed, Feb 1, 2006	5.65	5.83	5.64	5.80
1467	NYSE	IBN	Tue, Jan 31, 2006	5.64	5.77	5.63	5.71
1466	NYSE	IBN	Mon, Jan 30, 2006	5.89	5.89	5.55	5.71
1465	NYSE	IBN	Fri, Jan 27, 2006	5.86	5.89	5.69	5.74
1464	NYSE	IBN	Thu, Jan 26, 2006	5.59	5.83	5.58	5.82
1463	NYSE	IBN	Wed, Jan 25, 2006	5.49	5.69	5.48	5.64
1462	NYSE	IBN	Tue, Jan 24, 2006	5.37	5.50	5.36	5.49
1461	NYSE	IBN	Mon, Jan 23, 2006	5.34	5.47	5.33	5.37
1460	NYSE	IBN	Fri, Jan 20, 2006	5.45	5.56	5.33	5.38
1459	NYSE	IBN	Thu, Jan 19, 2006	5.27	5.52	5.27	5.42
1458	NYSE	IBN	Wed, Jan 18, 2006	4.73	5.25	4.73	5.17
1457	NYSE	IBN	Tue, Jan 17, 2006	5.43	5.43	5.24	5.25
1456	NYSE	IBN	Fri, Jan 13, 2006	5.47	5.49	5.43	5.44
1455	NYSE	IBN	Thu, Jan 12, 2006	5.45	5.49	5.44	5.49
1454	NYSE	IBN	Wed, Jan 11, 2006	5.42	5.58	5.35	5.53
1453	NYSE	IBN	Tue, Jan 10, 2006	5.61	5.61	5.42	5.47
1452	NYSE	IBN	Mon, Jan 9, 2006	5.73	5.73	5.63	5.69
1451	NYSE	IBN	Fri, Jan 6, 2006	5.59	5.76	5.59	5.76
1450	NYSE	IBN	Thu, Jan 5, 2006	5.62	5.64	5.55	5.62
1449	NYSE	IBN	Wed, Jan 4, 2006	5.42	5.74	5.42	5.69
1448	NYSE	IBN	Tue, Jan 3, 2006	5.35	5.44	5.33	5.43
1447	NYSE	IBN	Fri, Dec 30, 2005	5.36	5.37	5.21	5.24
1446	NYSE	IBN	Thu, Dec 29, 2005	5.27	5.37	5.25	5.36
1445	NYSE	IBN	Wed, Dec 28, 2005	5.23	5.29	5.22	5.29
1444	NYSE	IBN	Tue, Dec 27, 2005	5.27	5.35	5.20	5.20
1443	NYSE	IBN	Fri, Dec 23, 2005	5.64	5.64	5.28	5.34
1442	NYSE	IBN	Thu, Dec 22, 2005	5.19	5.33	5.18	5.32
1441	NYSE	IBN	Wed, Dec 21, 2005	5.14	5.21	5.14	5.20
1440	NYSE	IBN	Tue, Dec 20, 2005	5.11	5.16	5.10	5.13
1439	NYSE	IBN	Mon, Dec 19, 2005	5.11	5.18	5.11	5.16
1438	NYSE	IBN	Fri, Dec 16, 2005	5.09	5.18	5.09	5.16
1437	NYSE	IBN	Thu, Dec 15, 2005	5.06	5.06	4.98	5.04
1436	NYSE	IBN	Wed, Dec 14, 2005	5.06	5.09	5.05	5.07
1435	NYSE	IBN	Tue, Dec 13, 2005	4.95	5.07	4.95	5.06
1434	NYSE	IBN	Mon, Dec 12, 2005	4.92	4.99	4.91	4.98
1433	NYSE	IBN	Fri, Dec 9, 2005	4.95	4.95	4.86	4.87
1432	NYSE	IBN	Thu, Dec 8, 2005	4.94	4.94	4.86	4.86
1431	NYSE	IBN	Wed, Dec 7, 2005	4.98	5.10	4.95	4.96
1430	NYSE	IBN	Tue, Dec 6, 2005	4.73	4.91	4.72	4.91
1429	NYSE	IBN	Mon, Dec 5, 2005	4.82	4.82	4.69	4.77
1428	NYSE	IBN	Fri, Dec 2, 2005	4.86	4.92	4.78	4.83
1427	NYSE	IBN	Thu, Dec 1, 2005	4.69	4.87	4.65	4.79
1426	NYSE	IBN	Wed, Nov 30, 2005	4.59	4.65	4.58	4.63
1425	NYSE	IBN	Tue, Nov 29, 2005	4.47	4.57	4.47	4.57
1424	NYSE	IBN	Mon, Nov 28, 2005	4.55	4.55	4.46	4.47
1423	NYSE	IBN	Fri, Nov 25, 2005	4.48	4.55	4.46	4.52
1422	NYSE	IBN	Wed, Nov 23, 2005	4.48	4.54	4.45	4.45
1421	NYSE	IBN	Tue, Nov 22, 2005	4.50	4.51	4.45	4.46
1420	NYSE	IBN	Mon, Nov 21, 2005	4.61	4.61	4.51	4.54
1419	NYSE	IBN	Fri, Nov 18, 2005	4.65	4.65	4.56	4.62
1418	NYSE	IBN	Thu, Nov 17, 2005	4.67	4.68	4.61	4.63
1417	NYSE	IBN	Wed, Nov 16, 2005	4.61	4.67	4.59	4.67
1416	NYSE	IBN	Tue, Nov 15, 2005	4.61	4.71	4.55	4.57
1415	NYSE	IBN	Mon, Nov 14, 2005	4.63	4.65	4.55	4.60
1414	NYSE	IBN	Fri, Nov 11, 2005	4.37	4.64	4.37	4.61
1413	NYSE	IBN	Thu, Nov 10, 2005	4.26	4.37	4.26	4.35
1412	NYSE	IBN	Wed, Nov 9, 2005	4.33	4.41	4.33	4.36
1411	NYSE	IBN	Tue, Nov 8, 2005	4.33	4.43	4.33	4.35
1410	NYSE	IBN	Mon, Nov 7, 2005	4.37	4.41	4.29	4.29
1409	NYSE	IBN	Fri, Nov 4, 2005	4.50	4.53	4.34	4.34
1408	NYSE	IBN	Thu, Nov 3, 2005	4.45	4.50	4.44	4.46
1407	NYSE	IBN	Wed, Nov 2, 2005	4.44	4.45	4.37	4.43
1406	NYSE	IBN	Tue, Nov 1, 2005	4.32	4.47	4.32	4.44
1405	NYSE	IBN	Mon, Oct 31, 2005	4.23	4.33	4.15	4.30
1404	NYSE	IBN	Fri, Oct 28, 2005	3.99	4.12	3.99	4.11
1403	NYSE	IBN	Thu, Oct 27, 2005	4.08	4.08	3.99	4.01
1402	NYSE	IBN	Wed, Oct 26, 2005	4.20	4.23	4.09	4.10
1401	NYSE	IBN	Tue, Oct 25, 2005	4.16	4.22	4.09	4.14
1400	NYSE	IBN	Mon, Oct 24, 2005	4.20	4.23	4.11	4.13
1399	NYSE	IBN	Fri, Oct 21, 2005	4.30	4.34	4.20	4.25
1398	NYSE	IBN	Thu, Oct 20, 2005	4.27	4.29	4.22	4.23
1397	NYSE	IBN	Wed, Oct 19, 2005	4.15	4.31	4.00	4.31
1396	NYSE	IBN	Tue, Oct 18, 2005	4.20	4.20	4.09	4.13
1395	NYSE	IBN	Mon, Oct 17, 2005	4.18	4.27	4.16	4.25
1394	NYSE	IBN	Fri, Oct 14, 2005	4.24	4.24	4.14	4.17
1393	NYSE	IBN	Thu, Oct 13, 2005	4.32	4.38	4.19	4.25
1392	NYSE	IBN	Wed, Oct 12, 2005	4.42	4.44	4.25	4.28
1391	NYSE	IBN	Tue, Oct 11, 2005	4.50	4.58	4.45	4.46
1390	NYSE	IBN	Mon, Oct 10, 2005	4.50	4.51	4.43	4.45
1389	NYSE	IBN	Fri, Oct 7, 2005	4.29	4.50	4.29	4.48
1388	NYSE	IBN	Thu, Oct 6, 2005	4.41	4.45	4.24	4.29
1387	NYSE	IBN	Wed, Oct 5, 2005	4.91	4.94	4.50	4.52
1386	NYSE	IBN	Tue, Oct 4, 2005	5.05	5.06	4.91	4.93
1385	NYSE	IBN	Mon, Oct 3, 2005	5.13	5.14	5.04	5.05
1384	NYSE	IBN	Fri, Sep 30, 2005	4.92	5.15	4.91	5.14
1383	NYSE	IBN	Thu, Sep 29, 2005	4.84	4.94	4.79	4.91
1382	NYSE	IBN	Wed, Sep 28, 2005	4.93	5.00	4.78	4.82
1381	NYSE	IBN	Tue, Sep 27, 2005	4.76	4.92	4.75	4.92
1380	NYSE	IBN	Mon, Sep 26, 2005	4.75	4.79	4.65	4.66
1379	NYSE	IBN	Fri, Sep 23, 2005	4.68	4.75	4.68	4.74
1378	NYSE	IBN	Thu, Sep 22, 2005	4.78	4.81	4.65	4.68
1377	NYSE	IBN	Wed, Sep 21, 2005	4.78	4.98	4.78	4.90
1376	NYSE	IBN	Tue, Sep 20, 2005	4.77	4.83	4.73	4.78
1375	NYSE	IBN	Mon, Sep 19, 2005	4.64	4.73	4.61	4.63
1374	NYSE	IBN	Fri, Sep 16, 2005	4.56	4.65	4.55	4.64
1373	NYSE	IBN	Thu, Sep 15, 2005	4.44	4.55	4.44	4.53
1372	NYSE	IBN	Wed, Sep 14, 2005	4.40	4.47	4.40	4.42
1371	NYSE	IBN	Tue, Sep 13, 2005	4.40	4.40	4.34	4.40
1370	NYSE	IBN	Mon, Sep 12, 2005	4.36	4.38	4.32	4.37
1369	NYSE	IBN	Fri, Sep 9, 2005	4.37	4.38	4.35	4.36
1368	NYSE	IBN	Thu, Sep 8, 2005	4.36	4.36	4.33	4.34
1367	NYSE	IBN	Wed, Sep 7, 2005	4.38	4.38	4.25	4.25
1366	NYSE	IBN	Tue, Sep 6, 2005	4.37	4.39	4.34	4.36
1365	NYSE	IBN	Fri, Sep 2, 2005	4.32	4.34	4.27	4.30
1364	NYSE	IBN	Thu, Sep 1, 2005	4.22	4.31	4.21	4.27
1363	NYSE	IBN	Wed, Aug 31, 2005	4.23	4.25	4.15	4.25
1362	NYSE	IBN	Tue, Aug 30, 2005	4.20	4.29	4.17	4.21
1361	NYSE	IBN	Mon, Aug 29, 2005	4.14	4.16	4.07	4.16
1360	NYSE	IBN	Fri, Aug 26, 2005	4.23	4.23	4.12	4.14
1359	NYSE	IBN	Thu, Aug 25, 2005	4.15	4.23	4.14	4.21
1358	NYSE	IBN	Wed, Aug 24, 2005	4.25	4.27	4.16	4.17
1357	NYSE	IBN	Tue, Aug 23, 2005	4.27	4.33	4.21	4.23
1356	NYSE	IBN	Mon, Aug 22, 2005	4.42	4.44	4.37	4.42
1355	NYSE	IBN	Fri, Aug 19, 2005	4.44	4.44	4.40	4.42
1354	NYSE	IBN	Thu, Aug 18, 2005	4.45	4.45	4.37	4.40
1353	NYSE	IBN	Wed, Aug 17, 2005	4.49	4.53	4.45	4.45
1352	NYSE	IBN	Tue, Aug 16, 2005	4.61	4.64	4.49	4.49
1351	NYSE	IBN	Mon, Aug 15, 2005	4.60	4.63	4.58	4.61
1350	NYSE	IBN	Fri, Aug 12, 2005	4.69	4.69	4.59	4.59
1349	NYSE	IBN	Thu, Aug 11, 2005	4.65	4.67	4.63	4.66
1348	NYSE	IBN	Wed, Aug 10, 2005	4.59	4.66	4.57	4.57
1347	NYSE	IBN	Tue, Aug 9, 2005	4.40	4.54	4.39	4.48
1346	NYSE	IBN	Mon, Aug 8, 2005	4.27	4.40	4.23	4.32
1345	NYSE	IBN	Fri, Aug 5, 2005	4.40	4.41	4.24	4.32
1344	NYSE	IBN	Thu, Aug 4, 2005	4.58	4.60	4.42	4.42
1343	NYSE	IBN	Wed, Aug 3, 2005	4.52	4.62	4.52	4.57
1342	NYSE	IBN	Tue, Aug 2, 2005	4.58	4.61	4.55	4.58
1341	NYSE	IBN	Mon, Aug 1, 2005	4.39	4.85	4.39	4.62
1340	NYSE	IBN	Fri, Jul 29, 2005	4.64	4.85	4.64	4.80
1339	NYSE	IBN	Thu, Jul 28, 2005	4.62	4.67	4.61	4.64
1338	NYSE	IBN	Wed, Jul 27, 2005	4.71	4.72	4.58	4.61
1337	NYSE	IBN	Tue, Jul 26, 2005	4.69	4.70	4.55	4.58
1336	NYSE	IBN	Mon, Jul 25, 2005	4.62	4.65	4.59	4.61
1335	NYSE	IBN	Fri, Jul 22, 2005	4.41	4.46	4.39	4.42
1334	NYSE	IBN	Thu, Jul 21, 2005	4.36	4.40	4.33	4.36
1333	NYSE	IBN	Wed, Jul 20, 2005	4.33	4.38	4.30	4.36
1332	NYSE	IBN	Tue, Jul 19, 2005	4.28	4.37	4.27	4.36
1331	NYSE	IBN	Mon, Jul 18, 2005	4.30	4.30	4.25	4.26
1330	NYSE	IBN	Fri, Jul 15, 2005	4.23	4.31	4.22	4.26
1329	NYSE	IBN	Thu, Jul 14, 2005	4.31	4.37	4.21	4.23
1328	NYSE	IBN	Wed, Jul 13, 2005	4.45	4.45	4.39	4.40
1327	NYSE	IBN	Tue, Jul 12, 2005	4.49	4.51	4.41	4.44
1326	NYSE	IBN	Mon, Jul 11, 2005	4.48	4.53	4.40	4.47
1325	NYSE	IBN	Fri, Jul 8, 2005	4.19	4.43	4.19	4.42
1324	NYSE	IBN	Thu, Jul 7, 2005	4.09	4.25	4.09	4.19
1323	NYSE	IBN	Wed, Jul 6, 2005	4.15	4.16	4.10	4.14
1322	NYSE	IBN	Tue, Jul 5, 2005	4.00	4.16	4.00	4.13
1321	NYSE	IBN	Fri, Jul 1, 2005	4.00	4.04	3.99	4.00
1320	NYSE	IBN	Thu, Jun 30, 2005	4.01	4.03	3.97	3.97
1319	NYSE	IBN	Wed, Jun 29, 2005	3.99	4.02	3.97	3.98
1318	NYSE	IBN	Tue, Jun 28, 2005	4.03	4.05	4.02	4.02
1317	NYSE	IBN	Mon, Jun 27, 2005	4.00	4.04	3.97	4.03
1316	NYSE	IBN	Fri, Jun 24, 2005	3.96	4.03	3.96	3.97
1315	NYSE	IBN	Thu, Jun 23, 2005	4.04	4.04	3.96	3.98
1314	NYSE	IBN	Wed, Jun 22, 2005	4.04	4.08	4.02	4.04
1313	NYSE	IBN	Tue, Jun 21, 2005	4.02	4.08	4.02	4.04
1312	NYSE	IBN	Mon, Jun 20, 2005	3.96	4.02	3.95	4.01
1311	NYSE	IBN	Fri, Jun 17, 2005	4.00	4.02	3.99	4.02
1310	NYSE	IBN	Thu, Jun 16, 2005	3.92	4.01	3.92	4.00
1309	NYSE	IBN	Wed, Jun 15, 2005	4.02	4.04	3.98	4.00
1308	NYSE	IBN	Tue, Jun 14, 2005	4.00	4.06	3.99	4.01
1307	NYSE	IBN	Mon, Jun 13, 2005	4.03	4.07	4.01	4.03
1306	NYSE	IBN	Fri, Jun 10, 2005	3.95	3.96	3.94	3.95
1305	NYSE	IBN	Thu, Jun 9, 2005	3.93	3.98	3.91	3.98
1304	NYSE	IBN	Wed, Jun 8, 2005	3.93	3.95	3.92	3.94
1303	NYSE	IBN	Tue, Jun 7, 2005	3.85	3.94	3.85	3.93
1302	NYSE	IBN	Mon, Jun 6, 2005	3.77	3.82	3.73	3.82
1301	NYSE	IBN	Fri, Jun 3, 2005	3.64	3.73	3.63	3.73
1300	NYSE	IBN	Thu, Jun 2, 2005	3.57	3.63	3.57	3.60
1299	NYSE	IBN	Wed, Jun 1, 2005	3.53	3.62	3.52	3.60
1298	NYSE	IBN	Tue, May 31, 2005	3.51	3.58	3.51	3.53
1297	NYSE	IBN	Fri, May 27, 2005	3.55	3.57	3.53	3.56
1296	NYSE	IBN	Thu, May 26, 2005	3.55	3.56	3.51	3.55
1295	NYSE	IBN	Wed, May 25, 2005	3.54	3.54	3.49	3.51
1294	NYSE	IBN	Tue, May 24, 2005	3.50	3.54	3.50	3.52
1293	NYSE	IBN	Mon, May 23, 2005	3.35	3.59	3.33	3.56
1292	NYSE	IBN	Fri, May 20, 2005	3.63	3.65	3.55	3.62
1291	NYSE	IBN	Thu, May 19, 2005	3.65	3.67	3.59	3.62
1290	NYSE	IBN	Wed, May 18, 2005	3.48	3.68	3.48	3.67
1289	NYSE	IBN	Tue, May 17, 2005	3.51	3.51	3.47	3.50
1288	NYSE	IBN	Mon, May 16, 2005	3.48	3.56	3.48	3.56
1287	NYSE	IBN	Fri, May 13, 2005	3.49	3.49	3.45	3.47
1286	NYSE	IBN	Thu, May 12, 2005	3.55	3.55	3.46	3.49
1285	NYSE	IBN	Wed, May 11, 2005	3.57	3.60	3.55	3.56
1284	NYSE	IBN	Tue, May 10, 2005	3.62	3.65	3.57	3.57
1283	NYSE	IBN	Mon, May 9, 2005	3.55	3.61	3.54	3.60
1282	NYSE	IBN	Fri, May 6, 2005	3.55	3.55	3.49	3.54
1281	NYSE	IBN	Thu, May 5, 2005	3.56	3.57	3.48	3.52
1280	NYSE	IBN	Wed, May 4, 2005	3.36	3.51	3.36	3.48
1279	NYSE	IBN	Tue, May 3, 2005	3.42	3.42	3.31	3.36
1278	NYSE	IBN	Mon, May 2, 2005	3.34	3.45	3.33	3.42
1277	NYSE	IBN	Fri, Apr 29, 2005	3.25	3.31	3.18	3.29
1276	NYSE	IBN	Thu, Apr 28, 2005	3.39	3.39	3.30	3.33
1275	NYSE	IBN	Wed, Apr 27, 2005	3.44	3.45	3.40	3.43
1274	NYSE	IBN	Tue, Apr 26, 2005	3.47	3.50	3.47	3.48
1273	NYSE	IBN	Mon, Apr 25, 2005	3.55	3.56	3.52	3.54
1272	NYSE	IBN	Fri, Apr 22, 2005	3.51	3.54	3.43	3.51
1271	NYSE	IBN	Thu, Apr 21, 2005	3.45	3.52	3.44	3.51
1270	NYSE	IBN	Wed, Apr 20, 2005	3.53	3.55	3.38	3.41
1269	NYSE	IBN	Tue, Apr 19, 2005	3.50	3.55	3.49	3.54
1268	NYSE	IBN	Mon, Apr 18, 2005	3.37	3.53	3.36	3.52
1267	NYSE	IBN	Fri, Apr 15, 2005	3.44	3.47	3.41	3.42
1266	NYSE	IBN	Thu, Apr 14, 2005	3.50	3.53	3.45	3.47
1265	NYSE	IBN	Wed, Apr 13, 2005	3.67	3.68	3.59	3.59
1264	NYSE	IBN	Tue, Apr 12, 2005	3.59	3.66	3.59	3.65
1263	NYSE	IBN	Mon, Apr 11, 2005	3.62	3.62	3.53	3.54
1262	NYSE	IBN	Fri, Apr 8, 2005	3.72	3.76	3.64	3.67
1261	NYSE	IBN	Thu, Apr 7, 2005	3.69	3.75	3.61	3.72
1260	NYSE	IBN	Wed, Apr 6, 2005	3.72	3.77	3.71	3.75
1259	NYSE	IBN	Tue, Apr 5, 2005	3.69	3.75	3.69	3.70
1258	NYSE	IBN	Mon, Apr 4, 2005	3.79	3.80	3.69	3.71
1257	NYSE	IBN	Fri, Apr 1, 2005	3.95	3.95	3.77	3.77
1256	NYSE	IBN	Thu, Mar 31, 2005	3.65	3.77	3.64	3.77
1255	NYSE	IBN	Wed, Mar 30, 2005	3.46	3.58	3.45	3.56
1254	NYSE	IBN	Tue, Mar 29, 2005	3.53	3.59	3.41	3.43
1253	NYSE	IBN	Mon, Mar 28, 2005	3.75	3.76	3.64	3.65
1252	NYSE	IBN	Thu, Mar 24, 2005	3.68	3.73	3.67	3.73
1251	NYSE	IBN	Wed, Mar 23, 2005	3.77	3.77	3.68	3.68
1250	NYSE	IBN	Tue, Mar 22, 2005	3.78	3.88	3.75	3.78
1249	NYSE	IBN	Mon, Mar 21, 2005	3.94	3.96	3.84	3.88
1248	NYSE	IBN	Fri, Mar 18, 2005	3.96	3.99	3.90	3.94
1247	NYSE	IBN	Thu, Mar 17, 2005	3.80	3.87	3.75	3.84
1246	NYSE	IBN	Wed, Mar 16, 2005	3.78	3.85	3.74	3.78
1245	NYSE	IBN	Tue, Mar 15, 2005	3.75	3.82	3.73	3.78
1244	NYSE	IBN	Mon, Mar 14, 2005	3.72	3.76	3.72	3.73
1243	NYSE	IBN	Fri, Mar 11, 2005	3.72	3.75	3.72	3.75
1242	NYSE	IBN	Thu, Mar 10, 2005	3.75	3.78	3.66	3.71
1241	NYSE	IBN	Wed, Mar 9, 2005	3.86	3.87	3.74	3.75
1240	NYSE	IBN	Tue, Mar 8, 2005	3.96	3.97	3.79	3.80
1239	NYSE	IBN	Mon, Mar 7, 2005	4.03	4.04	3.97	3.99
1238	NYSE	IBN	Fri, Mar 4, 2005	4.04	4.05	3.99	4.00
1237	NYSE	IBN	Thu, Mar 3, 2005	4.04	4.04	3.98	4.00
1236	NYSE	IBN	Wed, Mar 2, 2005	4.14	4.16	3.99	3.99
1235	NYSE	IBN	Tue, Mar 1, 2005	4.12	4.12	4.03	4.09
1234	NYSE	IBN	Mon, Feb 28, 2005	4.09	4.16	4.09	4.12
1233	NYSE	IBN	Fri, Feb 25, 2005	3.95	4.04	3.95	4.03
1232	NYSE	IBN	Thu, Feb 24, 2005	3.95	3.97	3.93	3.96
1231	NYSE	IBN	Wed, Feb 23, 2005	3.95	3.96	3.89	3.95
1230	NYSE	IBN	Tue, Feb 22, 2005	3.95	4.00	3.94	3.95
1229	NYSE	IBN	Fri, Feb 18, 2005	4.03	4.03	3.99	4.00
1228	NYSE	IBN	Thu, Feb 17, 2005	4.05	4.05	4.02	4.04
1227	NYSE	IBN	Wed, Feb 16, 2005	3.98	4.00	3.95	4.00
1226	NYSE	IBN	Tue, Feb 15, 2005	4.00	4.03	3.97	4.00
1225	NYSE	IBN	Mon, Feb 14, 2005	4.05	4.05	4.00	4.00
1224	NYSE	IBN	Fri, Feb 11, 2005	3.80	3.89	3.80	3.89
1223	NYSE	IBN	Thu, Feb 10, 2005	3.87	3.89	3.84	3.84
1222	NYSE	IBN	Wed, Feb 9, 2005	3.85	3.86	3.81	3.84
1221	NYSE	IBN	Tue, Feb 8, 2005	3.83	3.85	3.80	3.84
1220	NYSE	IBN	Mon, Feb 7, 2005	3.79	3.89	3.78	3.87
1219	NYSE	IBN	Fri, Feb 4, 2005	3.67	3.79	3.67	3.79
1218	NYSE	IBN	Thu, Feb 3, 2005	3.67	3.72	3.66	3.71
1217	NYSE	IBN	Wed, Feb 2, 2005	3.72	3.72	3.65	3.67
1216	NYSE	IBN	Tue, Feb 1, 2005	3.62	3.74	3.56	3.72
1215	NYSE	IBN	Mon, Jan 31, 2005	3.45	3.58	3.45	3.58
1214	NYSE	IBN	Fri, Jan 28, 2005	3.44	3.45	3.38	3.40
1213	NYSE	IBN	Thu, Jan 27, 2005	3.35	3.40	3.35	3.39
1212	NYSE	IBN	Wed, Jan 26, 2005	3.37	3.37	3.35	3.36
1211	NYSE	IBN	Tue, Jan 25, 2005	3.37	3.43	3.37	3.37
1210	NYSE	IBN	Mon, Jan 24, 2005	3.45	3.45	3.36	3.36
1209	NYSE	IBN	Fri, Jan 21, 2005	3.43	3.45	3.41	3.43
1208	NYSE	IBN	Thu, Jan 20, 2005	3.54	3.54	3.44	3.45
1207	NYSE	IBN	Wed, Jan 19, 2005	3.50	3.56	3.50	3.54
1206	NYSE	IBN	Tue, Jan 18, 2005	3.45	3.46	3.42	3.46
1205	NYSE	IBN	Fri, Jan 14, 2005	3.32	3.39	3.32	3.37
1204	NYSE	IBN	Thu, Jan 13, 2005	3.37	3.38	3.32	3.32
1203	NYSE	IBN	Wed, Jan 12, 2005	3.32	3.36	3.30	3.35
1202	NYSE	IBN	Tue, Jan 11, 2005	3.38	3.38	3.35	3.35
1201	NYSE	IBN	Mon, Jan 10, 2005	3.39	3.39	3.35	3.37
1200	NYSE	IBN	Fri, Jan 7, 2005	3.41	3.49	3.38	3.38
1199	NYSE	IBN	Thu, Jan 6, 2005	3.34	3.41	3.33	3.37
1198	NYSE	IBN	Wed, Jan 5, 2005	3.48	3.49	3.24	3.34
1197	NYSE	IBN	Tue, Jan 4, 2005	3.60	3.63	3.59	3.59
1196	NYSE	IBN	Mon, Jan 3, 2005	3.68	3.72	3.59	3.59
1195	NYSE	IBN	Fri, Dec 31, 2004	3.64	3.69	3.63	3.66
1194	NYSE	IBN	Thu, Dec 30, 2004	3.68	3.68	3.59	3.61
1193	NYSE	IBN	Wed, Dec 29, 2004	3.72	3.73	3.67	3.69
1192	NYSE	IBN	Tue, Dec 28, 2004	3.67	3.75	3.63	3.72
1191	NYSE	IBN	Mon, Dec 27, 2004	3.63	3.70	3.60	3.63
1190	NYSE	IBN	Thu, Dec 23, 2004	3.58	3.63	3.57	3.60
1189	NYSE	IBN	Wed, Dec 22, 2004	3.56	3.57	3.54	3.57
1188	NYSE	IBN	Tue, Dec 21, 2004	3.59	3.59	3.54	3.56
1187	NYSE	IBN	Mon, Dec 20, 2004	3.56	3.60	3.52	3.57
1186	NYSE	IBN	Fri, Dec 17, 2004	3.48	3.55	3.46	3.55
1185	NYSE	IBN	Thu, Dec 16, 2004	3.54	3.54	3.49	3.52
1184	NYSE	IBN	Wed, Dec 15, 2004	3.47	3.51	3.45	3.49
1183	NYSE	IBN	Tue, Dec 14, 2004	3.50	3.50	3.46	3.46
1182	NYSE	IBN	Mon, Dec 13, 2004	3.45	3.49	3.45	3.49
1181	NYSE	IBN	Fri, Dec 10, 2004	3.35	3.46	3.34	3.45
1180	NYSE	IBN	Thu, Dec 9, 2004	3.40	3.45	3.39	3.45
1179	NYSE	IBN	Wed, Dec 8, 2004	3.52	3.52	3.35	3.38
1178	NYSE	IBN	Tue, Dec 7, 2004	3.55	3.63	3.50	3.52
1177	NYSE	IBN	Mon, Dec 6, 2004	3.49	3.57	3.47	3.57
1176	NYSE	IBN	Fri, Dec 3, 2004	3.43	3.44	3.32	3.44
1175	NYSE	IBN	Thu, Dec 2, 2004	3.36	3.45	3.36	3.39
1174	NYSE	IBN	Wed, Dec 1, 2004	3.40	3.44	3.34	3.43
1173	NYSE	IBN	Tue, Nov 30, 2004	3.45	3.45	3.36	3.37
1172	NYSE	IBN	Mon, Nov 29, 2004	3.44	3.45	3.40	3.43
1171	NYSE	IBN	Fri, Nov 26, 2004	3.30	3.33	3.24	3.32
1170	NYSE	IBN	Wed, Nov 24, 2004	3.34	3.34	3.29	3.31
1169	NYSE	IBN	Tue, Nov 23, 2004	3.25	3.34	3.23	3.34
1168	NYSE	IBN	Mon, Nov 22, 2004	3.18	3.21	3.17	3.21
1167	NYSE	IBN	Fri, Nov 19, 2004	3.19	3.21	3.15	3.17
1166	NYSE	IBN	Thu, Nov 18, 2004	3.18	3.20	3.15	3.19
1165	NYSE	IBN	Wed, Nov 17, 2004	3.18	3.23	3.16	3.18
1164	NYSE	IBN	Tue, Nov 16, 2004	3.08	3.15	3.06	3.13
1163	NYSE	IBN	Mon, Nov 15, 2004	3.08	3.10	3.04	3.08
1162	NYSE	IBN	Fri, Nov 12, 2004	3.00	3.11	2.99	3.10
1161	NYSE	IBN	Thu, Nov 11, 2004	3.05	3.05	2.98	3.01
1160	NYSE	IBN	Wed, Nov 10, 2004	3.00	3.08	3.00	3.07
1159	NYSE	IBN	Tue, Nov 9, 2004	2.99	3.04	2.89	3.00
1158	NYSE	IBN	Mon, Nov 8, 2004	3.03	3.03	2.98	2.99
1157	NYSE	IBN	Fri, Nov 5, 2004	3.05	3.05	3.00	3.03
1156	NYSE	IBN	Thu, Nov 4, 2004	2.99	3.00	2.95	2.98
1155	NYSE	IBN	Wed, Nov 3, 2004	2.97	3.00	2.92	2.99
1154	NYSE	IBN	Tue, Nov 2, 2004	2.87	2.95	2.87	2.95
1153	NYSE	IBN	Mon, Nov 1, 2004	2.87	2.87	2.80	2.83
1152	NYSE	IBN	Fri, Oct 29, 2004	2.79	2.87	2.79	2.87
1151	NYSE	IBN	Thu, Oct 28, 2004	2.76	2.83	2.74	2.83
1150	NYSE	IBN	Wed, Oct 27, 2004	2.65	2.73	2.65	2.72
1149	NYSE	IBN	Tue, Oct 26, 2004	2.68	2.68	2.63	2.66
1148	NYSE	IBN	Mon, Oct 25, 2004	2.64	2.67	2.59	2.67
1147	NYSE	IBN	Fri, Oct 22, 2004	2.68	2.70	2.64	2.67
1146	NYSE	IBN	Thu, Oct 21, 2004	2.64	2.70	2.64	2.69
1145	NYSE	IBN	Wed, Oct 20, 2004	2.67	2.69	2.64	2.65
1144	NYSE	IBN	Tue, Oct 19, 2004	2.74	2.75	2.68	2.71
1143	NYSE	IBN	Mon, Oct 18, 2004	2.65	2.83	2.65	2.74
1142	NYSE	IBN	Fri, Oct 15, 2004	2.59	2.62	2.57	2.62
1141	NYSE	IBN	Thu, Oct 14, 2004	2.52	2.55	2.52	2.54
1140	NYSE	IBN	Wed, Oct 13, 2004	2.52	2.55	2.51	2.51
1139	NYSE	IBN	Tue, Oct 12, 2004	2.55	2.55	2.49	2.50
1138	NYSE	IBN	Mon, Oct 11, 2004	2.53	2.55	2.50	2.53
1137	NYSE	IBN	Fri, Oct 8, 2004	2.53	2.61	2.53	2.55
1136	NYSE	IBN	Thu, Oct 7, 2004	2.68	2.68	2.53	2.54
1135	NYSE	IBN	Wed, Oct 6, 2004	2.71	2.71	2.65	2.68
1134	NYSE	IBN	Tue, Oct 5, 2004	2.61	2.74	2.60	2.74
1133	NYSE	IBN	Mon, Oct 4, 2004	2.61	2.61	2.59	2.61
1132	NYSE	IBN	Fri, Oct 1, 2004	2.53	2.60	2.52	2.59
1131	NYSE	IBN	Thu, Sep 30, 2004	2.52	2.54	2.51	2.51
1130	NYSE	IBN	Wed, Sep 29, 2004	2.50	2.51	2.47	2.51
1129	NYSE	IBN	Tue, Sep 28, 2004	2.48	2.50	2.45	2.49
1128	NYSE	IBN	Mon, Sep 27, 2004	2.46	2.49	2.42	2.46
1127	NYSE	IBN	Fri, Sep 24, 2004	2.54	2.54	2.49	2.50
1126	NYSE	IBN	Thu, Sep 23, 2004	2.51	2.53	2.48	2.52
1125	NYSE	IBN	Wed, Sep 22, 2004	2.54	2.54	2.51	2.53
1124	NYSE	IBN	Tue, Sep 21, 2004	2.46	2.53	2.46	2.53
1123	NYSE	IBN	Mon, Sep 20, 2004	2.46	2.46	2.43	2.44
1122	NYSE	IBN	Fri, Sep 17, 2004	2.47	2.49	2.45	2.46
1121	NYSE	IBN	Thu, Sep 16, 2004	2.35	2.44	2.35	2.44
1120	NYSE	IBN	Wed, Sep 15, 2004	2.39	2.40	2.32	2.32
1119	NYSE	IBN	Tue, Sep 14, 2004	2.41	2.43	2.39	2.42
1118	NYSE	IBN	Mon, Sep 13, 2004	2.37	2.41	2.36	2.39
1117	NYSE	IBN	Fri, Sep 10, 2004	2.36	2.37	2.36	2.36
1116	NYSE	IBN	Thu, Sep 9, 2004	2.32	2.37	2.31	2.37
1115	NYSE	IBN	Wed, Sep 8, 2004	2.30	2.36	2.29	2.34
1114	NYSE	IBN	Tue, Sep 7, 2004	2.25	2.29	2.25	2.28
1113	NYSE	IBN	Fri, Sep 3, 2004	2.25	2.25	2.23	2.24
1112	NYSE	IBN	Thu, Sep 2, 2004	2.22	2.24	2.19	2.22
1111	NYSE	IBN	Wed, Sep 1, 2004	2.21	2.25	2.21	2.25
1110	NYSE	IBN	Tue, Aug 31, 2004	2.25	2.25	2.19	2.22
1109	NYSE	IBN	Mon, Aug 30, 2004	2.25	2.27	2.24	2.25
1108	NYSE	IBN	Fri, Aug 27, 2004	2.25	2.25	2.22	2.25
1107	NYSE	IBN	Thu, Aug 26, 2004	2.25	2.27	2.25	2.25
1106	NYSE	IBN	Wed, Aug 25, 2004	2.20	2.23	2.19	2.23
1105	NYSE	IBN	Tue, Aug 24, 2004	2.20	2.21	2.18	2.19
1104	NYSE	IBN	Mon, Aug 23, 2004	2.18	2.23	2.18	2.18
1103	NYSE	IBN	Fri, Aug 20, 2004	2.18	2.23	2.18	2.22
1102	NYSE	IBN	Thu, Aug 19, 2004	2.25	2.26	2.23	2.23
1101	NYSE	IBN	Wed, Aug 18, 2004	2.18	2.27	2.18	2.26
1100	NYSE	IBN	Tue, Aug 17, 2004	2.24	2.26	2.23	2.24
1099	NYSE	IBN	Mon, Aug 16, 2004	2.24	2.24	2.21	2.21
1098	NYSE	IBN	Fri, Aug 13, 2004	2.23	2.24	2.21	2.22
1097	NYSE	IBN	Thu, Aug 12, 2004	2.30	2.30	2.26	2.29
1096	NYSE	IBN	Wed, Aug 11, 2004	2.30	2.31	2.27	2.28
1095	NYSE	IBN	Tue, Aug 10, 2004	2.31	2.34	2.29	2.33
1094	NYSE	IBN	Mon, Aug 9, 2004	2.35	2.36	2.33	2.34
1093	NYSE	IBN	Fri, Aug 6, 2004	2.27	2.34	2.26	2.31
1092	NYSE	IBN	Thu, Aug 5, 2004	2.38	2.41	2.37	2.37
1091	NYSE	IBN	Wed, Aug 4, 2004	2.40	2.41	2.35	2.35
1090	NYSE	IBN	Tue, Aug 3, 2004	2.44	2.46	2.41	2.42
1089	NYSE	IBN	Mon, Aug 2, 2004	2.34	2.46	2.34	2.46
1088	NYSE	IBN	Fri, Jul 30, 2004	2.36	2.37	2.33	2.37
1087	NYSE	IBN	Thu, Jul 29, 2004	2.26	2.36	2.26	2.34
1086	NYSE	IBN	Wed, Jul 28, 2004	2.25	2.27	2.23	2.27
1085	NYSE	IBN	Tue, Jul 27, 2004	2.19	2.24	2.18	2.24
1084	NYSE	IBN	Mon, Jul 26, 2004	2.21	2.21	2.18	2.19
1083	NYSE	IBN	Fri, Jul 23, 2004	2.21	2.23	2.16	2.19
1082	NYSE	IBN	Thu, Jul 22, 2004	2.22	2.23	2.21	2.22
1081	NYSE	IBN	Wed, Jul 21, 2004	2.25	2.26	2.23	2.24
1080	NYSE	IBN	Tue, Jul 20, 2004	2.21	2.25	2.20	2.25
1079	NYSE	IBN	Mon, Jul 19, 2004	2.21	2.22	2.20	2.21
1078	NYSE	IBN	Fri, Jul 16, 2004	2.16	2.18	2.14	2.16
1077	NYSE	IBN	Thu, Jul 15, 2004	2.13	2.14	2.09	2.09
1076	NYSE	IBN	Wed, Jul 14, 2004	2.16	2.16	2.07	2.11
1075	NYSE	IBN	Tue, Jul 13, 2004	2.15	2.17	2.12	2.15
1074	NYSE	IBN	Mon, Jul 12, 2004	2.18	2.18	2.15	2.15
1073	NYSE	IBN	Fri, Jul 9, 2004	2.09	2.15	2.09	2.15
1072	NYSE	IBN	Thu, Jul 8, 2004	2.05	2.10	2.02	2.05
1071	NYSE	IBN	Wed, Jul 7, 2004	2.09	2.14	2.05	2.05
1070	NYSE	IBN	Tue, Jul 6, 2004	2.18	2.18	2.07	2.09
1069	NYSE	IBN	Fri, Jul 2, 2004	2.18	2.18	2.15	2.16
1068	NYSE	IBN	Thu, Jul 1, 2004	2.23	2.23	2.16	2.16
1067	NYSE	IBN	Wed, Jun 30, 2004	2.17	2.22	2.15	2.20
1066	NYSE	IBN	Tue, Jun 29, 2004	2.21	2.22	2.13	2.14
1065	NYSE	IBN	Mon, Jun 28, 2004	2.23	2.23	2.17	2.17
1064	NYSE	IBN	Fri, Jun 25, 2004	2.22	2.23	2.18	2.18
1063	NYSE	IBN	Thu, Jun 24, 2004	2.18	2.20	2.15	2.17
1062	NYSE	IBN	Wed, Jun 23, 2004	2.24	2.24	2.15	2.18
1061	NYSE	IBN	Tue, Jun 22, 2004	2.23	2.24	2.21	2.21
1060	NYSE	IBN	Mon, Jun 21, 2004	2.25	2.28	2.23	2.24
1059	NYSE	IBN	Fri, Jun 18, 2004	2.28	2.31	2.26	2.27
1058	NYSE	IBN	Thu, Jun 17, 2004	2.29	2.34	2.27	2.31
1057	NYSE	IBN	Wed, Jun 16, 2004	2.30	2.31	2.27	2.27
1056	NYSE	IBN	Tue, Jun 15, 2004	2.29	2.33	2.26	2.28
1055	NYSE	IBN	Mon, Jun 14, 2004	2.29	2.31	2.26	2.27
1054	NYSE	IBN	Thu, Jun 10, 2004	2.38	2.41	2.38	2.39
1053	NYSE	IBN	Wed, Jun 9, 2004	2.37	2.39	2.35	2.39
1052	NYSE	IBN	Tue, Jun 8, 2004	2.36	2.36	2.32	2.34
1051	NYSE	IBN	Mon, Jun 7, 2004	2.38	2.41	2.35	2.38
1050	NYSE	IBN	Fri, Jun 4, 2004	2.37	2.40	2.35	2.40
1049	NYSE	IBN	Thu, Jun 3, 2004	2.36	2.36	2.30	2.32
1048	NYSE	IBN	Wed, Jun 2, 2004	2.38	2.38	2.32	2.36
1047	NYSE	IBN	Tue, Jun 1, 2004	2.32	2.36	2.27	2.29
1046	NYSE	IBN	Fri, May 28, 2004	2.25	2.36	2.24	2.34
1045	NYSE	IBN	Thu, May 27, 2004	2.40	2.45	2.34	2.38
1044	NYSE	IBN	Wed, May 26, 2004	2.33	2.43	2.33	2.38
1043	NYSE	IBN	Tue, May 25, 2004	2.35	2.37	2.31	2.37
1042	NYSE	IBN	Mon, May 24, 2004	2.37	2.41	2.34	2.36
1041	NYSE	IBN	Fri, May 21, 2004	2.25	2.36	2.25	2.31
1040	NYSE	IBN	Thu, May 20, 2004	2.36	2.37	2.28	2.28
1039	NYSE	IBN	Wed, May 19, 2004	2.41	2.44	2.35	2.36
1038	NYSE	IBN	Tue, May 18, 2004	2.33	2.38	2.23	2.30
1037	NYSE	IBN	Mon, May 17, 2004	2.15	2.17	1.97	2.10
1036	NYSE	IBN	Fri, May 14, 2004	2.44	2.44	2.27	2.30
1035	NYSE	IBN	Thu, May 13, 2004	2.57	2.62	2.56	2.56
1034	NYSE	IBN	Wed, May 12, 2004	2.63	2.63	2.51	2.55
1033	NYSE	IBN	Tue, May 11, 2004	2.52	2.66	2.50	2.59
1032	NYSE	IBN	Mon, May 10, 2004	2.82	2.82	2.45	2.57
1031	NYSE	IBN	Fri, May 7, 2004	2.93	2.94	2.86	2.87
1030	NYSE	IBN	Thu, May 6, 2004	3.01	3.01	2.91	2.92
1029	NYSE	IBN	Wed, May 5, 2004	2.97	3.13	2.96	3.01
1028	NYSE	IBN	Tue, May 4, 2004	3.05	3.05	2.93	2.98
1027	NYSE	IBN	Mon, May 3, 2004	2.84	3.05	2.82	3.05
1026	NYSE	IBN	Fri, Apr 30, 2004	2.86	2.91	2.77	2.82
1025	NYSE	IBN	Thu, Apr 29, 2004	2.90	2.92	2.82	2.86
1024	NYSE	IBN	Wed, Apr 28, 2004	2.96	2.96	2.90	2.91
1023	NYSE	IBN	Tue, Apr 27, 2004	2.99	3.00	2.92	2.93
1022	NYSE	IBN	Mon, Apr 26, 2004	3.15	3.16	3.00	3.00
1021	NYSE	IBN	Fri, Apr 23, 2004	3.09	3.14	3.09	3.14
1020	NYSE	IBN	Thu, Apr 22, 2004	2.91	3.03	2.91	3.03
1019	NYSE	IBN	Wed, Apr 21, 2004	2.98	2.99	2.89	2.91
1018	NYSE	IBN	Tue, Apr 20, 2004	3.00	3.04	2.96	2.98
1017	NYSE	IBN	Mon, Apr 19, 2004	2.95	2.98	2.92	2.96
1016	NYSE	IBN	Fri, Apr 16, 2004	2.83	2.95	2.83	2.93
1015	NYSE	IBN	Thu, Apr 15, 2004	2.86	2.86	2.82	2.85
1014	NYSE	IBN	Wed, Apr 14, 2004	2.88	2.93	2.84	2.91
1013	NYSE	IBN	Tue, Apr 13, 2004	3.03	3.04	2.89	2.92
1012	NYSE	IBN	Mon, Apr 12, 2004	2.91	2.99	2.91	2.97
1011	NYSE	IBN	Thu, Apr 8, 2004	2.88	2.93	2.87	2.91
1010	NYSE	IBN	Wed, Apr 7, 2004	2.93	2.96	2.87	2.87
1009	NYSE	IBN	Tue, Apr 6, 2004	2.96	2.98	2.88	2.91
1008	NYSE	IBN	Mon, Apr 5, 2004	3.07	3.07	2.95	2.99
1007	NYSE	IBN	Fri, Apr 2, 2004	3.01	3.01	2.95	2.99
1006	NYSE	IBN	Thu, Apr 1, 2004	2.93	2.96	2.91	2.93
1005	NYSE	IBN	Wed, Mar 31, 2004	2.80	2.92	2.79	2.90
1004	NYSE	IBN	Tue, Mar 30, 2004	2.69	2.78	2.68	2.77
1003	NYSE	IBN	Mon, Mar 29, 2004	2.64	2.73	2.64	2.71
1002	NYSE	IBN	Fri, Mar 26, 2004	2.58	2.59	2.55	2.57
1001	NYSE	IBN	Thu, Mar 25, 2004	2.46	2.52	2.46	2.51
1000	NYSE	IBN	Wed, Mar 24, 2004	2.49	2.54	2.46	2.46
999	NYSE	IBN	Tue, Mar 23, 2004	2.49	2.55	2.47	2.48
998	NYSE	IBN	Mon, Mar 22, 2004	2.51	2.51	2.43	2.45
997	NYSE	IBN	Fri, Mar 19, 2004	2.55	2.59	2.52	2.52
996	NYSE	IBN	Thu, Mar 18, 2004	2.62	2.62	2.56	2.56
995	NYSE	IBN	Wed, Mar 17, 2004	2.58	2.67	2.55	2.65
994	NYSE	IBN	Tue, Mar 16, 2004	2.53	2.59	2.52	2.54
993	NYSE	IBN	Mon, Mar 15, 2004	2.51	2.56	2.49	2.52
992	NYSE	IBN	Fri, Mar 12, 2004	2.58	2.63	2.55	2.61
991	NYSE	IBN	Thu, Mar 11, 2004	2.57	2.62	2.46	2.52
990	NYSE	IBN	Wed, Mar 10, 2004	2.69	2.71	2.61	2.64
989	NYSE	IBN	Tue, Mar 9, 2004	2.74	2.74	2.69	2.72
988	NYSE	IBN	Mon, Mar 8, 2004	2.76	2.79	2.73	2.74
987	NYSE	IBN	Fri, Mar 5, 2004	2.74	2.76	2.71	2.73
986	NYSE	IBN	Thu, Mar 4, 2004	2.72	2.74	2.72	2.73
985	NYSE	IBN	Wed, Mar 3, 2004	2.73	2.74	2.71	2.71
984	NYSE	IBN	Tue, Mar 2, 2004	2.73	2.76	2.71	2.71
983	NYSE	IBN	Mon, Mar 1, 2004	2.76	2.78	2.72	2.76
982	NYSE	IBN	Fri, Feb 27, 2004	2.73	2.74	2.70	2.71
981	NYSE	IBN	Thu, Feb 26, 2004	2.75	2.75	2.67	2.69
980	NYSE	IBN	Wed, Feb 25, 2004	2.69	2.78	2.69	2.75
979	NYSE	IBN	Tue, Feb 24, 2004	2.56	2.72	2.55	2.71
978	NYSE	IBN	Mon, Feb 23, 2004	2.65	2.69	2.59	2.63
977	NYSE	IBN	Fri, Feb 20, 2004	2.84	2.87	2.68	2.76
976	NYSE	IBN	Thu, Feb 19, 2004	3.02	3.03	2.89	2.90
975	NYSE	IBN	Wed, Feb 18, 2004	3.06	3.08	3.05	3.06
974	NYSE	IBN	Tue, Feb 17, 2004	3.05	3.06	3.03	3.05
973	NYSE	IBN	Fri, Feb 13, 2004	3.01	3.05	3.00	3.02
972	NYSE	IBN	Thu, Feb 12, 2004	2.97	3.01	2.95	2.99
971	NYSE	IBN	Wed, Feb 11, 2004	2.97	2.97	2.88	2.95
970	NYSE	IBN	Tue, Feb 10, 2004	3.13	3.16	3.11	3.11
969	NYSE	IBN	Mon, Feb 9, 2004	3.14	3.15	3.07	3.07
968	NYSE	IBN	Fri, Feb 6, 2004	2.95	3.06	2.95	3.04
967	NYSE	IBN	Thu, Feb 5, 2004	2.89	2.93	2.88	2.90
966	NYSE	IBN	Wed, Feb 4, 2004	2.87	2.91	2.82	2.89
965	NYSE	IBN	Tue, Feb 3, 2004	2.82	2.91	2.77	2.88
964	NYSE	IBN	Mon, Feb 2, 2004	2.81	2.81	2.73	2.77
963	NYSE	IBN	Fri, Jan 30, 2004	2.75	2.81	2.72	2.73
962	NYSE	IBN	Thu, Jan 29, 2004	2.88	2.91	2.74	2.75
961	NYSE	IBN	Wed, Jan 28, 2004	2.97	3.00	2.84	2.84
960	NYSE	IBN	Tue, Jan 27, 2004	3.15	3.15	3.01	3.03
959	NYSE	IBN	Mon, Jan 26, 2004	3.05	3.08	3.01	3.02
958	NYSE	IBN	Fri, Jan 23, 2004	2.91	3.04	2.91	3.03
957	NYSE	IBN	Thu, Jan 22, 2004	2.99	2.99	2.91	2.91
956	NYSE	IBN	Wed, Jan 21, 2004	3.00	3.00	2.94	2.99
955	NYSE	IBN	Tue, Jan 20, 2004	2.91	3.01	2.90	3.00
954	NYSE	IBN	Fri, Jan 16, 2004	2.71	2.95	2.66	2.91
953	NYSE	IBN	Thu, Jan 15, 2004	2.93	2.93	2.73	2.77
952	NYSE	IBN	Wed, Jan 14, 2004	2.98	3.01	2.89	2.91
951	NYSE	IBN	Tue, Jan 13, 2004	3.01	3.02	2.97	2.98
950	NYSE	IBN	Mon, Jan 12, 2004	2.95	3.04	2.91	3.00
949	NYSE	IBN	Fri, Jan 9, 2004	3.05	3.05	2.85	2.92
948	NYSE	IBN	Thu, Jan 8, 2004	3.09	3.12	3.06	3.07
947	NYSE	IBN	Wed, Jan 7, 2004	3.18	3.18	3.01	3.08
946	NYSE	IBN	Tue, Jan 6, 2004	3.24	3.24	3.16	3.21
945	NYSE	IBN	Mon, Jan 5, 2004	3.35	3.40	3.25	3.26
944	NYSE	IBN	Fri, Jan 2, 2004	3.23	3.41	3.20	3.33
943	NYSE	IBN	Wed, Dec 31, 2003	3.19	3.20	3.12	3.12
942	NYSE	IBN	Tue, Dec 30, 2003	3.05	3.34	3.04	3.18
941	NYSE	IBN	Mon, Dec 29, 2003	2.95	3.32	2.95	3.26
940	NYSE	IBN	Fri, Dec 26, 2003	2.85	2.85	2.83	2.85
939	NYSE	IBN	Wed, Dec 24, 2003	2.79	2.85	2.75	2.85
938	NYSE	IBN	Tue, Dec 23, 2003	2.77	2.78	2.64	2.77
937	NYSE	IBN	Mon, Dec 22, 2003	2.81	2.97	2.78	2.78
936	NYSE	IBN	Fri, Dec 19, 2003	2.79	2.79	2.76	2.79
935	NYSE	IBN	Thu, Dec 18, 2003	2.76	2.79	2.76	2.79
934	NYSE	IBN	Wed, Dec 17, 2003	2.75	2.80	2.73	2.77
933	NYSE	IBN	Tue, Dec 16, 2003	2.66	2.74	2.65	2.73
932	NYSE	IBN	Mon, Dec 15, 2003	2.75	2.75	2.67	2.68
931	NYSE	IBN	Fri, Dec 12, 2003	2.68	2.70	2.66	2.69
930	NYSE	IBN	Thu, Dec 11, 2003	2.69	2.69	2.65	2.65
929	NYSE	IBN	Wed, Dec 10, 2003	2.66	2.72	2.61	2.61
928	NYSE	IBN	Tue, Dec 9, 2003	2.71	2.73	2.62	2.64
927	NYSE	IBN	Mon, Dec 8, 2003	2.61	2.70	2.58	2.69
926	NYSE	IBN	Fri, Dec 5, 2003	2.61	2.64	2.60	2.60
925	NYSE	IBN	Thu, Dec 4, 2003	2.78	2.79	2.60	2.66
924	NYSE	IBN	Wed, Dec 3, 2003	2.76	2.80	2.71	2.72
923	NYSE	IBN	Tue, Dec 2, 2003	2.53	2.58	2.51	2.58
922	NYSE	IBN	Mon, Dec 1, 2003	2.46	2.53	2.45	2.51
921	NYSE	IBN	Fri, Nov 28, 2003	2.47	2.47	2.40	2.42
920	NYSE	IBN	Wed, Nov 26, 2003	2.34	2.39	2.29	2.38
919	NYSE	IBN	Tue, Nov 25, 2003	2.28	2.36	2.28	2.34
918	NYSE	IBN	Mon, Nov 24, 2003	2.27	2.32	2.26	2.28
917	NYSE	IBN	Fri, Nov 21, 2003	2.23	2.32	2.21	2.31
916	NYSE	IBN	Thu, Nov 20, 2003	2.27	2.27	2.19	2.19
915	NYSE	IBN	Wed, Nov 19, 2003	2.31	2.32	2.27	2.28
914	NYSE	IBN	Tue, Nov 18, 2003	2.36	2.37	2.30	2.33
913	NYSE	IBN	Mon, Nov 17, 2003	2.36	2.37	2.32	2.35
912	NYSE	IBN	Fri, Nov 14, 2003	2.29	2.34	2.26	2.33
911	NYSE	IBN	Thu, Nov 13, 2003	2.29	2.32	2.29	2.29
910	NYSE	IBN	Wed, Nov 12, 2003	2.30	2.32	2.29	2.30
909	NYSE	IBN	Tue, Nov 11, 2003	2.31	2.32	2.26	2.28
908	NYSE	IBN	Mon, Nov 10, 2003	2.33	2.35	2.30	2.30
907	NYSE	IBN	Fri, Nov 7, 2003	2.38	2.38	2.33	2.33
906	NYSE	IBN	Thu, Nov 6, 2003	2.33	2.38	2.29	2.37
905	NYSE	IBN	Wed, Nov 5, 2003	2.37	2.39	2.34	2.35
904	NYSE	IBN	Tue, Nov 4, 2003	2.45	2.45	2.42	2.42
903	NYSE	IBN	Mon, Nov 3, 2003	2.37	2.47	2.36	2.43
902	NYSE	IBN	Fri, Oct 31, 2003	2.32	2.38	2.30	2.31
901	NYSE	IBN	Thu, Oct 30, 2003	2.18	2.22	2.18	2.21
900	NYSE	IBN	Wed, Oct 29, 2003	2.20	2.21	2.15	2.15
899	NYSE	IBN	Tue, Oct 28, 2003	2.18	2.20	2.17	2.19
898	NYSE	IBN	Mon, Oct 27, 2003	2.17	2.19	2.15	2.17
897	NYSE	IBN	Fri, Oct 24, 2003	2.18	2.18	2.15	2.15
896	NYSE	IBN	Thu, Oct 23, 2003	2.12	2.16	2.11	2.16
895	NYSE	IBN	Wed, Oct 22, 2003	2.16	2.16	2.13	2.13
894	NYSE	IBN	Tue, Oct 21, 2003	2.13	2.18	2.12	2.16
893	NYSE	IBN	Mon, Oct 20, 2003	2.17	2.18	2.10	2.13
892	NYSE	IBN	Fri, Oct 17, 2003	2.19	2.20	2.15	2.17
891	NYSE	IBN	Thu, Oct 16, 2003	2.21	2.23	2.19	2.20
890	NYSE	IBN	Wed, Oct 15, 2003	2.20	2.22	2.20	2.21
889	NYSE	IBN	Tue, Oct 14, 2003	2.23	2.24	2.17	2.18
888	NYSE	IBN	Mon, Oct 13, 2003	2.25	2.26	2.23	2.24
887	NYSE	IBN	Fri, Oct 10, 2003	2.26	2.27	2.22	2.23
886	NYSE	IBN	Thu, Oct 9, 2003	2.24	2.27	2.23	2.25
885	NYSE	IBN	Wed, Oct 8, 2003	2.26	2.26	2.19	2.22
884	NYSE	IBN	Tue, Oct 7, 2003	2.27	2.27	2.19	2.23
883	NYSE	IBN	Mon, Oct 6, 2003	2.65	2.66	2.22	2.22
882	NYSE	IBN	Fri, Oct 3, 2003	2.02	2.04	2.01	2.04
881	NYSE	IBN	Thu, Oct 2, 2003	2.00	2.01	1.97	1.98
880	NYSE	IBN	Wed, Oct 1, 2003	1.95	2.00	1.93	1.99
879	NYSE	IBN	Tue, Sep 30, 2003	1.89	1.95	1.89	1.92
878	NYSE	IBN	Mon, Sep 29, 2003	1.94	1.97	1.84	1.89
877	NYSE	IBN	Fri, Sep 26, 2003	1.91	1.95	1.88	1.92
876	NYSE	IBN	Thu, Sep 25, 2003	1.77	1.84	1.77	1.80
875	NYSE	IBN	Wed, Sep 24, 2003	1.80	1.80	1.78	1.78
874	NYSE	IBN	Tue, Sep 23, 2003	1.77	1.80	1.75	1.80
873	NYSE	IBN	Mon, Sep 22, 2003	1.71	1.74	1.70	1.71
872	NYSE	IBN	Fri, Sep 19, 2003	1.69	1.75	1.68	1.73
871	NYSE	IBN	Thu, Sep 18, 2003	1.68	1.68	1.66	1.68
870	NYSE	IBN	Wed, Sep 17, 2003	1.69	1.72	1.68	1.71
869	NYSE	IBN	Tue, Sep 16, 2003	1.68	1.68	1.66	1.68
868	NYSE	IBN	Mon, Sep 15, 2003	1.69	1.69	1.67	1.67
867	NYSE	IBN	Fri, Sep 12, 2003	1.71	1.71	1.68	1.70
866	NYSE	IBN	Thu, Sep 11, 2003	1.69	1.71	1.68	1.71
865	NYSE	IBN	Wed, Sep 10, 2003	1.72	1.72	1.67	1.68
864	NYSE	IBN	Tue, Sep 9, 2003	1.72	1.73	1.68	1.72
863	NYSE	IBN	Mon, Sep 8, 2003	1.71	1.73	1.71	1.72
862	NYSE	IBN	Fri, Sep 5, 2003	1.69	1.75	1.68	1.69
861	NYSE	IBN	Thu, Sep 4, 2003	1.73	1.73	1.65	1.68
860	NYSE	IBN	Wed, Sep 3, 2003	1.73	1.76	1.71	1.71
859	NYSE	IBN	Tue, Sep 2, 2003	1.77	1.77	1.73	1.73
858	NYSE	IBN	Fri, Aug 29, 2003	1.77	1.77	1.71	1.76
857	NYSE	IBN	Thu, Aug 28, 2003	1.80	1.80	1.75	1.78
856	NYSE	IBN	Wed, Aug 27, 2003	1.71	1.81	1.70	1.80
855	NYSE	IBN	Tue, Aug 26, 2003	1.62	1.69	1.62	1.69
854	NYSE	IBN	Mon, Aug 25, 2003	1.68	1.68	1.59	1.59
853	NYSE	IBN	Fri, Aug 22, 2003	1.67	1.67	1.58	1.63
852	NYSE	IBN	Thu, Aug 21, 2003	1.65	1.65	1.58	1.61
851	NYSE	IBN	Wed, Aug 20, 2003	1.45	1.48	1.44	1.48
850	NYSE	IBN	Tue, Aug 19, 2003	1.47	1.48	1.43	1.45
849	NYSE	IBN	Mon, Aug 18, 2003	1.49	1.51	1.45	1.46
848	NYSE	IBN	Fri, Aug 15, 2003	1.45	1.47	1.44	1.47
847	NYSE	IBN	Thu, Aug 14, 2003	1.49	1.49	1.44	1.45
846	NYSE	IBN	Wed, Aug 13, 2003	1.46	1.48	1.45	1.47
845	NYSE	IBN	Tue, Aug 12, 2003	1.43	1.47	1.43	1.45
844	NYSE	IBN	Mon, Aug 11, 2003	1.42	1.43	1.39	1.42
843	NYSE	IBN	Fri, Aug 8, 2003	1.44	1.46	1.42	1.42
842	NYSE	IBN	Thu, Aug 7, 2003	1.42	1.45	1.40	1.42
841	NYSE	IBN	Wed, Aug 6, 2003	1.39	1.40	1.33	1.40
840	NYSE	IBN	Tue, Aug 5, 2003	1.43	1.43	1.35	1.41
839	NYSE	IBN	Mon, Aug 4, 2003	1.50	1.50	1.37	1.42
838	NYSE	IBN	Fri, Aug 1, 2003	1.54	1.54	1.47	1.52
837	NYSE	IBN	Thu, Jul 31, 2003	1.52	1.55	1.50	1.52
836	NYSE	IBN	Wed, Jul 30, 2003	1.49	1.53	1.49	1.52
835	NYSE	IBN	Tue, Jul 29, 2003	1.50	1.50	1.47	1.49
834	NYSE	IBN	Mon, Jul 28, 2003	1.45	1.50	1.45	1.49
833	NYSE	IBN	Fri, Jul 25, 2003	1.45	1.48	1.45	1.45
832	NYSE	IBN	Thu, Jul 24, 2003	1.45	1.47	1.45	1.45
831	NYSE	IBN	Wed, Jul 23, 2003	1.45	1.45	1.44	1.44
830	NYSE	IBN	Tue, Jul 22, 2003	1.42	1.45	1.41	1.45
829	NYSE	IBN	Mon, Jul 21, 2003	1.50	1.50	1.42	1.43
828	NYSE	IBN	Fri, Jul 18, 2003	1.49	1.51	1.49	1.51
827	NYSE	IBN	Thu, Jul 17, 2003	1.50	1.51	1.47	1.48
826	NYSE	IBN	Wed, Jul 16, 2003	1.51	1.53	1.48	1.50
825	NYSE	IBN	Tue, Jul 15, 2003	1.57	1.57	1.48	1.51
824	NYSE	IBN	Mon, Jul 14, 2003	1.39	1.57	1.39	1.57
823	NYSE	IBN	Fri, Jul 11, 2003	1.37	1.38	1.35	1.38
822	NYSE	IBN	Thu, Jul 10, 2003	1.40	1.40	1.36	1.38
821	NYSE	IBN	Wed, Jul 9, 2003	1.42	1.42	1.39	1.41
820	NYSE	IBN	Tue, Jul 8, 2003	1.40	1.41	1.39	1.40
819	NYSE	IBN	Mon, Jul 7, 2003	1.41	1.41	1.37	1.38
818	NYSE	IBN	Thu, Jul 3, 2003	1.33	1.43	1.33	1.41
817	NYSE	IBN	Wed, Jul 2, 2003	1.35	1.35	1.32	1.33
816	NYSE	IBN	Tue, Jul 1, 2003	1.33	1.33	1.29	1.31
815	NYSE	IBN	Mon, Jun 30, 2003	1.30	1.34	1.30	1.32
814	NYSE	IBN	Fri, Jun 27, 2003	1.29	1.30	1.29	1.29
813	NYSE	IBN	Thu, Jun 26, 2003	1.28	1.28	1.25	1.27
812	NYSE	IBN	Wed, Jun 25, 2003	1.27	1.28	1.26	1.27
811	NYSE	IBN	Tue, Jun 24, 2003	1.29	1.29	1.25	1.27
810	NYSE	IBN	Mon, Jun 23, 2003	1.29	1.29	1.25	1.26
809	NYSE	IBN	Fri, Jun 20, 2003	1.29	1.31	1.27	1.28
808	NYSE	IBN	Thu, Jun 19, 2003	1.27	1.29	1.27	1.29
807	NYSE	IBN	Wed, Jun 18, 2003	1.28	1.29	1.27	1.27
806	NYSE	IBN	Tue, Jun 17, 2003	1.28	1.29	1.27	1.28
805	NYSE	IBN	Mon, Jun 16, 2003	1.28	1.31	1.25	1.29
804	NYSE	IBN	Fri, Jun 13, 2003	1.31	1.31	1.27	1.27
803	NYSE	IBN	Thu, Jun 12, 2003	1.27	1.29	1.27	1.29
802	NYSE	IBN	Wed, Jun 11, 2003	1.26	1.27	1.25	1.25
801	NYSE	IBN	Tue, Jun 10, 2003	1.27	1.27	1.25	1.27
800	NYSE	IBN	Mon, Jun 9, 2003	1.28	1.30	1.28	1.28
799	NYSE	IBN	Fri, Jun 6, 2003	1.28	1.30	1.27	1.28
798	NYSE	IBN	Thu, Jun 5, 2003	1.28	1.28	1.27	1.27
797	NYSE	IBN	Wed, Jun 4, 2003	1.26	1.29	1.26	1.29
796	NYSE	IBN	Tue, Jun 3, 2003	1.25	1.25	1.23	1.25
795	NYSE	IBN	Mon, Jun 2, 2003	1.22	1.25	1.21	1.25
794	NYSE	IBN	Fri, May 30, 2003	1.19	1.23	1.19	1.23
793	NYSE	IBN	Thu, May 29, 2003	1.17	1.21	1.17	1.19
792	NYSE	IBN	Wed, May 28, 2003	1.17	1.18	1.17	1.18
791	NYSE	IBN	Tue, May 27, 2003	1.15	1.17	1.14	1.17
790	NYSE	IBN	Fri, May 23, 2003	1.14	1.16	1.14	1.15
789	NYSE	IBN	Thu, May 22, 2003	1.15	1.15	1.11	1.13
788	NYSE	IBN	Wed, May 21, 2003	1.15	1.18	1.15	1.17
787	NYSE	IBN	Tue, May 20, 2003	1.14	1.18	1.14	1.14
786	NYSE	IBN	Mon, May 19, 2003	1.18	1.18	1.15	1.15
785	NYSE	IBN	Fri, May 16, 2003	1.10	1.19	1.10	1.18
784	NYSE	IBN	Thu, May 15, 2003	1.07	1.09	1.07	1.09
783	NYSE	IBN	Wed, May 14, 2003	1.08	1.08	1.05	1.06
782	NYSE	IBN	Tue, May 13, 2003	1.10	1.10	1.07	1.07
781	NYSE	IBN	Mon, May 12, 2003	1.08	1.11	1.08	1.10
780	NYSE	IBN	Fri, May 9, 2003	1.09	1.10	1.07	1.09
779	NYSE	IBN	Thu, May 8, 2003	1.04	1.07	1.04	1.07
778	NYSE	IBN	Wed, May 7, 2003	1.05	1.05	1.04	1.05
777	NYSE	IBN	Tue, May 6, 2003	1.05	1.06	1.03	1.05
776	NYSE	IBN	Mon, May 5, 2003	1.05	1.05	1.03	1.05
775	NYSE	IBN	Fri, May 2, 2003	0.99	1.03	0.99	1.03
774	NYSE	IBN	Thu, May 1, 2003	0.97	1.00	0.97	0.99
773	NYSE	IBN	Wed, Apr 30, 2003	1.00	1.00	0.95	0.96
772	NYSE	IBN	Tue, Apr 29, 2003	1.05	1.08	1.04	1.04
771	NYSE	IBN	Mon, Apr 28, 2003	1.05	1.07	1.04	1.04
770	NYSE	IBN	Fri, Apr 25, 2003	1.09	1.09	1.05	1.06
769	NYSE	IBN	Thu, Apr 24, 2003	1.09	1.09	1.08	1.09
768	NYSE	IBN	Wed, Apr 23, 2003	1.09	1.09	1.07	1.08
767	NYSE	IBN	Tue, Apr 22, 2003	1.09	1.09	1.07	1.09
766	NYSE	IBN	Mon, Apr 21, 2003	1.09	1.09	1.08	1.09
765	NYSE	IBN	Thu, Apr 17, 2003	1.09	1.09	1.07	1.09
764	NYSE	IBN	Wed, Apr 16, 2003	1.09	1.10	1.09	1.09
763	NYSE	IBN	Tue, Apr 15, 2003	1.09	1.10	1.08	1.08
762	NYSE	IBN	Mon, Apr 14, 2003	1.07	1.08	1.04	1.05
761	NYSE	IBN	Fri, Apr 11, 2003	1.09	1.10	1.07	1.07
760	NYSE	IBN	Thu, Apr 10, 2003	1.12	1.13	1.11	1.11
759	NYSE	IBN	Wed, Apr 9, 2003	1.15	1.15	1.13	1.13
758	NYSE	IBN	Tue, Apr 8, 2003	1.19	1.19	1.15	1.15
757	NYSE	IBN	Mon, Apr 7, 2003	1.23	1.23	1.20	1.20
756	NYSE	IBN	Fri, Apr 4, 2003	1.16	1.22	1.16	1.21
755	NYSE	IBN	Thu, Apr 3, 2003	1.14	1.16	1.14	1.16
754	NYSE	IBN	Wed, Apr 2, 2003	1.12	1.17	1.12	1.14
753	NYSE	IBN	Tue, Apr 1, 2003	1.14	1.14	1.12	1.12
752	NYSE	IBN	Mon, Mar 31, 2003	1.17	1.17	1.13	1.15
751	NYSE	IBN	Fri, Mar 28, 2003	1.16	1.18	1.16	1.17
750	NYSE	IBN	Thu, Mar 27, 2003	1.15	1.15	1.13	1.14
749	NYSE	IBN	Wed, Mar 26, 2003	1.16	1.16	1.13	1.15
748	NYSE	IBN	Tue, Mar 25, 2003	1.17	1.17	1.16	1.17
747	NYSE	IBN	Mon, Mar 24, 2003	1.22	1.22	1.16	1.16
746	NYSE	IBN	Fri, Mar 21, 2003	1.23	1.23	1.22	1.23
745	NYSE	IBN	Thu, Mar 20, 2003	1.20	1.22	1.20	1.22
744	NYSE	IBN	Wed, Mar 19, 2003	1.16	1.18	1.16	1.18
743	NYSE	IBN	Tue, Mar 18, 2003	1.19	1.22	1.15	1.15
742	NYSE	IBN	Mon, Mar 17, 2003	1.21	1.21	1.18	1.19
741	NYSE	IBN	Fri, Mar 14, 2003	1.19	1.22	1.19	1.21
740	NYSE	IBN	Thu, Mar 13, 2003	1.17	1.22	1.17	1.21
739	NYSE	IBN	Wed, Mar 12, 2003	1.18	1.18	1.15	1.18
738	NYSE	IBN	Tue, Mar 11, 2003	1.17	1.18	1.16	1.18
737	NYSE	IBN	Mon, Mar 10, 2003	1.19	1.20	1.16	1.18
736	NYSE	IBN	Fri, Mar 7, 2003	1.21	1.21	1.18	1.20
735	NYSE	IBN	Thu, Mar 6, 2003	1.23	1.24	1.21	1.21
734	NYSE	IBN	Wed, Mar 5, 2003	1.29	1.29	1.23	1.25
733	NYSE	IBN	Tue, Mar 4, 2003	1.28	1.29	1.28	1.29
732	NYSE	IBN	Mon, Mar 3, 2003	1.30	1.30	1.29	1.30
731	NYSE	IBN	Fri, Feb 28, 2003	1.26	1.30	1.26	1.29
730	NYSE	IBN	Thu, Feb 27, 2003	1.26	1.27	1.26	1.27
729	NYSE	IBN	Wed, Feb 26, 2003	1.25	1.26	1.25	1.26
728	NYSE	IBN	Tue, Feb 25, 2003	1.29	1.30	1.23	1.25
727	NYSE	IBN	Mon, Feb 24, 2003	1.30	1.30	1.29	1.30
726	NYSE	IBN	Fri, Feb 21, 2003	1.29	1.30	1.28	1.30
725	NYSE	IBN	Thu, Feb 20, 2003	1.29	1.29	1.28	1.29
724	NYSE	IBN	Wed, Feb 19, 2003	1.28	1.29	1.28	1.29
723	NYSE	IBN	Tue, Feb 18, 2003	1.28	1.29	1.27	1.28
722	NYSE	IBN	Fri, Feb 14, 2003	1.27	1.27	1.26	1.27
721	NYSE	IBN	Thu, Feb 13, 2003	1.29	1.29	1.25	1.26
720	NYSE	IBN	Wed, Feb 12, 2003	1.25	1.25	1.23	1.24
719	NYSE	IBN	Tue, Feb 11, 2003	1.22	1.25	1.22	1.25
718	NYSE	IBN	Mon, Feb 10, 2003	1.22	1.22	1.21	1.22
717	NYSE	IBN	Fri, Feb 7, 2003	1.23	1.23	1.21	1.22
716	NYSE	IBN	Thu, Feb 6, 2003	1.22	1.25	1.21	1.24
715	NYSE	IBN	Wed, Feb 5, 2003	1.21	1.24	1.21	1.24
714	NYSE	IBN	Tue, Feb 4, 2003	1.24	1.24	1.21	1.23
713	NYSE	IBN	Mon, Feb 3, 2003	1.27	1.27	1.22	1.25
712	NYSE	IBN	Fri, Jan 31, 2003	1.25	1.28	1.25	1.27
711	NYSE	IBN	Thu, Jan 30, 2003	1.26	1.27	1.24	1.25
710	NYSE	IBN	Wed, Jan 29, 2003	1.23	1.27	1.23	1.27
709	NYSE	IBN	Tue, Jan 28, 2003	1.22	1.24	1.22	1.24
708	NYSE	IBN	Mon, Jan 27, 2003	1.21	1.22	1.20	1.22
707	NYSE	IBN	Fri, Jan 24, 2003	1.27	1.27	1.22	1.23
706	NYSE	IBN	Thu, Jan 23, 2003	1.25	1.26	1.24	1.25
705	NYSE	IBN	Wed, Jan 22, 2003	1.29	1.29	1.26	1.27
704	NYSE	IBN	Tue, Jan 21, 2003	1.29	1.30	1.29	1.29
703	NYSE	IBN	Fri, Jan 17, 2003	1.24	1.24	1.23	1.24
702	NYSE	IBN	Thu, Jan 16, 2003	1.23	1.27	1.21	1.24
701	NYSE	IBN	Wed, Jan 15, 2003	1.18	1.22	1.18	1.22
700	NYSE	IBN	Tue, Jan 14, 2003	1.20	1.20	1.18	1.19
699	NYSE	IBN	Mon, Jan 13, 2003	1.22	1.22	1.19	1.20
698	NYSE	IBN	Fri, Jan 10, 2003	1.14	1.19	1.14	1.18
697	NYSE	IBN	Thu, Jan 9, 2003	1.12	1.14	1.12	1.13
696	NYSE	IBN	Wed, Jan 8, 2003	1.14	1.14	1.10	1.11
695	NYSE	IBN	Tue, Jan 7, 2003	1.16	1.16	1.13	1.14
694	NYSE	IBN	Mon, Jan 6, 2003	1.13	1.19	1.13	1.18
693	NYSE	IBN	Fri, Jan 3, 2003	1.16	1.16	1.13	1.13
692	NYSE	IBN	Thu, Jan 2, 2003	1.18	1.18	1.16	1.17
691	NYSE	IBN	Tue, Dec 31, 2002	1.17	1.18	1.15	1.18
690	NYSE	IBN	Mon, Dec 30, 2002	1.19	1.20	1.17	1.18
689	NYSE	IBN	Fri, Dec 27, 2002	1.18	1.20	1.16	1.19
688	NYSE	IBN	Thu, Dec 26, 2002	1.20	1.22	1.17	1.17
687	NYSE	IBN	Tue, Dec 24, 2002	1.19	1.20	1.15	1.18
686	NYSE	IBN	Mon, Dec 23, 2002	1.21	1.21	1.18	1.19
685	NYSE	IBN	Fri, Dec 20, 2002	1.18	1.22	1.18	1.22
684	NYSE	IBN	Thu, Dec 19, 2002	1.17	1.19	1.17	1.19
683	NYSE	IBN	Wed, Dec 18, 2002	1.22	1.22	1.18	1.19
682	NYSE	IBN	Tue, Dec 17, 2002	1.21	1.22	1.18	1.22
681	NYSE	IBN	Mon, Dec 16, 2002	1.26	1.26	1.20	1.21
680	NYSE	IBN	Fri, Dec 13, 2002	1.21	1.27	1.20	1.27
679	NYSE	IBN	Thu, Dec 12, 2002	1.13	1.22	1.13	1.21
678	NYSE	IBN	Wed, Dec 11, 2002	1.12	1.13	1.10	1.13
677	NYSE	IBN	Tue, Dec 10, 2002	1.06	1.09	1.05	1.07
676	NYSE	IBN	Mon, Dec 9, 2002	1.05	1.06	1.05	1.06
675	NYSE	IBN	Fri, Dec 6, 2002	1.06	1.08	1.04	1.05
674	NYSE	IBN	Thu, Dec 5, 2002	1.04	1.07	1.03	1.07
673	NYSE	IBN	Wed, Dec 4, 2002	1.05	1.06	1.02	1.03
672	NYSE	IBN	Tue, Dec 3, 2002	1.07	1.08	1.04	1.06
671	NYSE	IBN	Mon, Dec 2, 2002	1.07	1.09	1.07	1.07
670	NYSE	IBN	Fri, Nov 29, 2002	1.09	1.09	1.08	1.09
669	NYSE	IBN	Wed, Nov 27, 2002	1.12	1.12	1.04	1.09
668	NYSE	IBN	Tue, Nov 26, 2002	1.10	1.11	1.10	1.11
667	NYSE	IBN	Mon, Nov 25, 2002	1.00	1.11	1.00	1.10
666	NYSE	IBN	Fri, Nov 22, 2002	1.00	1.10	1.00	1.10
665	NYSE	IBN	Thu, Nov 21, 2002	0.96	0.96	0.95	0.96
664	NYSE	IBN	Wed, Nov 20, 2002	0.93	0.96	0.93	0.95
663	NYSE	IBN	Tue, Nov 19, 2002	0.94	0.94	0.93	0.93
662	NYSE	IBN	Mon, Nov 18, 2002	0.95	0.95	0.94	0.94
661	NYSE	IBN	Fri, Nov 15, 2002	0.94	0.95	0.93	0.94
660	NYSE	IBN	Thu, Nov 14, 2002	0.92	0.95	0.91	0.94
659	NYSE	IBN	Wed, Nov 13, 2002	0.89	0.89	0.86	0.88
658	NYSE	IBN	Tue, Nov 12, 2002	0.89	0.91	0.85	0.88
657	NYSE	IBN	Mon, Nov 11, 2002	1.00	1.01	0.97	0.97
656	NYSE	IBN	Fri, Nov 8, 2002	1.00	1.03	1.00	1.01
655	NYSE	IBN	Thu, Nov 7, 2002	1.03	1.03	0.97	0.98
654	NYSE	IBN	Wed, Nov 6, 2002	1.02	1.03	1.02	1.03
653	NYSE	IBN	Tue, Nov 5, 2002	1.08	1.08	1.02	1.02
652	NYSE	IBN	Mon, Nov 4, 2002	1.10	1.10	1.06	1.08
651	NYSE	IBN	Fri, Nov 1, 2002	1.12	1.12	1.08	1.09
650	NYSE	IBN	Thu, Oct 31, 2002	1.09	1.14	1.09	1.12
649	NYSE	IBN	Wed, Oct 30, 2002	1.08	1.09	1.08	1.09
648	NYSE	IBN	Tue, Oct 29, 2002	1.11	1.11	1.05	1.07
647	NYSE	IBN	Mon, Oct 28, 2002	1.09	1.12	1.09	1.11
646	NYSE	IBN	Fri, Oct 25, 2002	1.04	1.07	1.04	1.07
645	NYSE	IBN	Thu, Oct 24, 2002	1.04	1.05	1.04	1.04
644	NYSE	IBN	Wed, Oct 23, 2002	1.03	1.04	1.02	1.04
643	NYSE	IBN	Tue, Oct 22, 2002	1.07	1.07	1.03	1.03
642	NYSE	IBN	Mon, Oct 21, 2002	1.07	1.08	1.06	1.07
641	NYSE	IBN	Fri, Oct 18, 2002	1.08	1.08	1.04	1.06
640	NYSE	IBN	Thu, Oct 17, 2002	1.09	1.10	1.07	1.08
639	NYSE	IBN	Wed, Oct 16, 2002	1.09	1.09	1.08	1.09
638	NYSE	IBN	Tue, Oct 15, 2002	1.07	1.10	1.05	1.08
637	NYSE	IBN	Mon, Oct 14, 2002	1.05	1.06	1.05	1.05
636	NYSE	IBN	Fri, Oct 11, 2002	1.04	1.07	1.04	1.05
635	NYSE	IBN	Thu, Oct 10, 2002	1.04	1.05	1.04	1.05
634	NYSE	IBN	Wed, Oct 9, 2002	1.05	1.07	1.04	1.05
633	NYSE	IBN	Tue, Oct 8, 2002	1.09	1.09	1.02	1.06
632	NYSE	IBN	Mon, Oct 7, 2002	1.13	1.14	1.08	1.10
631	NYSE	IBN	Fri, Oct 4, 2002	1.12	1.12	1.11	1.12
630	NYSE	IBN	Thu, Oct 3, 2002	1.11	1.12	1.11	1.12
629	NYSE	IBN	Wed, Oct 2, 2002	1.12	1.12	1.10	1.11
628	NYSE	IBN	Tue, Oct 1, 2002	1.10	1.10	1.08	1.08
627	NYSE	IBN	Mon, Sep 30, 2002	1.08	1.10	1.08	1.09
626	NYSE	IBN	Fri, Sep 27, 2002	1.07	1.09	1.07	1.08
625	NYSE	IBN	Thu, Sep 26, 2002	1.06	1.12	1.05	1.07
624	NYSE	IBN	Wed, Sep 25, 2002	1.00	1.04	1.00	1.03
623	NYSE	IBN	Tue, Sep 24, 2002	1.04	1.06	1.03	1.03
622	NYSE	IBN	Mon, Sep 23, 2002	1.05	1.05	1.02	1.04
621	NYSE	IBN	Fri, Sep 20, 2002	1.03	1.05	1.03	1.05
620	NYSE	IBN	Thu, Sep 19, 2002	1.15	1.15	1.06	1.07
619	NYSE	IBN	Wed, Sep 18, 2002	1.15	1.15	1.12	1.13
618	NYSE	IBN	Tue, Sep 17, 2002	1.15	1.17	1.15	1.17
617	NYSE	IBN	Mon, Sep 16, 2002	1.14	1.15	1.13	1.14
616	NYSE	IBN	Fri, Sep 13, 2002	1.15	1.17	1.14	1.14
615	NYSE	IBN	Thu, Sep 12, 2002	1.17	1.18	1.15	1.18
614	NYSE	IBN	Wed, Sep 11, 2002	1.15	1.19	1.15	1.19
613	NYSE	IBN	Tue, Sep 10, 2002	1.18	1.19	1.17	1.19
612	NYSE	IBN	Mon, Sep 9, 2002	1.11	1.18	1.11	1.18
611	NYSE	IBN	Fri, Sep 6, 2002	1.10	1.12	1.10	1.12
610	NYSE	IBN	Thu, Sep 5, 2002	1.11	1.11	1.07	1.09
609	NYSE	IBN	Wed, Sep 4, 2002	1.09	1.15	1.09	1.14
608	NYSE	IBN	Tue, Sep 3, 2002	1.19	1.19	1.12	1.14
607	NYSE	IBN	Fri, Aug 30, 2002	1.22	1.22	1.19	1.21
606	NYSE	IBN	Thu, Aug 29, 2002	1.18	1.24	1.17	1.24
605	NYSE	IBN	Wed, Aug 28, 2002	1.18	1.18	1.16	1.17
604	NYSE	IBN	Tue, Aug 27, 2002	1.17	1.19	1.16	1.18
603	NYSE	IBN	Mon, Aug 26, 2002	1.14	1.15	1.13	1.15
602	NYSE	IBN	Fri, Aug 23, 2002	1.09	1.13	1.09	1.12
601	NYSE	IBN	Thu, Aug 22, 2002	1.06	1.10	1.06	1.10
600	NYSE	IBN	Wed, Aug 21, 2002	1.08	1.09	1.06	1.07
599	NYSE	IBN	Tue, Aug 20, 2002	1.05	1.07	1.05	1.07
598	NYSE	IBN	Mon, Aug 19, 2002	1.08	1.09	1.04	1.05
597	NYSE	IBN	Fri, Aug 16, 2002	1.07	1.09	1.07	1.09
596	NYSE	IBN	Thu, Aug 15, 2002	1.09	1.09	1.04	1.05
595	NYSE	IBN	Wed, Aug 14, 2002	1.07	1.07	1.05	1.07
594	NYSE	IBN	Tue, Aug 13, 2002	1.05	1.07	1.05	1.07
593	NYSE	IBN	Mon, Aug 12, 2002	1.03	1.05	1.02	1.05
592	NYSE	IBN	Fri, Aug 9, 2002	0.98	1.02	0.98	1.01
591	NYSE	IBN	Thu, Aug 8, 2002	1.02	1.02	0.98	1.00
590	NYSE	IBN	Wed, Aug 7, 2002	1.08	1.08	1.03	1.04
589	NYSE	IBN	Tue, Aug 6, 2002	1.02	1.09	1.02	1.07
588	NYSE	IBN	Mon, Aug 5, 2002	1.06	1.06	1.00	1.01
587	NYSE	IBN	Fri, Aug 2, 2002	1.15	1.15	1.05	1.06
586	NYSE	IBN	Thu, Aug 1, 2002	1.15	1.21	1.12	1.16
585	NYSE	IBN	Wed, Jul 31, 2002	1.14	1.14	1.04	1.10
584	NYSE	IBN	Tue, Jul 30, 2002	1.15	1.19	1.15	1.15
583	NYSE	IBN	Mon, Jul 29, 2002	1.10	1.15	1.10	1.15
582	NYSE	IBN	Fri, Jul 26, 2002	1.05	1.10	1.05	1.09
581	NYSE	IBN	Thu, Jul 25, 2002	1.25	1.25	1.05	1.09
580	NYSE	IBN	Wed, Jul 24, 2002	1.18	1.26	1.16	1.26
579	NYSE	IBN	Tue, Jul 23, 2002	1.18	1.20	1.18	1.19
578	NYSE	IBN	Mon, Jul 22, 2002	1.18	1.24	1.16	1.18
577	NYSE	IBN	Fri, Jul 19, 2002	1.17	1.20	1.17	1.20
576	NYSE	IBN	Thu, Jul 18, 2002	1.19	1.19	1.18	1.19
575	NYSE	IBN	Wed, Jul 17, 2002	1.20	1.20	1.19	1.19
574	NYSE	IBN	Tue, Jul 16, 2002	1.19	1.20	1.17	1.20
573	NYSE	IBN	Mon, Jul 15, 2002	1.21	1.21	1.15	1.19
572	NYSE	IBN	Fri, Jul 12, 2002	1.25	1.26	1.21	1.23
571	NYSE	IBN	Thu, Jul 11, 2002	1.23	1.26	1.21	1.26
570	NYSE	IBN	Wed, Jul 10, 2002	1.27	1.27	1.23	1.23
569	NYSE	IBN	Tue, Jul 9, 2002	1.27	1.27	1.26	1.27
568	NYSE	IBN	Mon, Jul 8, 2002	1.27	1.28	1.25	1.27
567	NYSE	IBN	Fri, Jul 5, 2002	1.31	1.31	1.27	1.29
566	NYSE	IBN	Wed, Jul 3, 2002	1.30	1.34	1.28	1.33
565	NYSE	IBN	Tue, Jul 2, 2002	1.32	1.37	1.29	1.29
564	NYSE	IBN	Mon, Jul 1, 2002	1.28	1.31	1.23	1.28
563	NYSE	IBN	Fri, Jun 28, 2002	1.22	1.27	1.22	1.27
562	NYSE	IBN	Thu, Jun 27, 2002	1.18	1.21	1.15	1.21
561	NYSE	IBN	Wed, Jun 26, 2002	1.23	1.23	1.17	1.20
560	NYSE	IBN	Tue, Jun 25, 2002	1.15	1.27	1.14	1.26
559	NYSE	IBN	Mon, Jun 24, 2002	1.21	1.21	1.17	1.17
558	NYSE	IBN	Fri, Jun 21, 2002	1.18	1.22	1.18	1.20
557	NYSE	IBN	Thu, Jun 20, 2002	1.25	1.25	1.18	1.20
556	NYSE	IBN	Wed, Jun 19, 2002	1.35	1.35	1.27	1.29
555	NYSE	IBN	Tue, Jun 18, 2002	1.40	1.40	1.36	1.36
554	NYSE	IBN	Mon, Jun 17, 2002	1.41	1.43	1.40	1.40
553	NYSE	IBN	Fri, Jun 14, 2002	1.47	1.47	1.37	1.40
552	NYSE	IBN	Thu, Jun 13, 2002	1.47	1.50	1.47	1.49
551	NYSE	IBN	Wed, Jun 12, 2002	1.49	1.49	1.48	1.49
550	NYSE	IBN	Tue, Jun 11, 2002	1.43	1.51	1.43	1.50
549	NYSE	IBN	Mon, Jun 10, 2002	1.40	1.43	1.40	1.43
548	NYSE	IBN	Fri, Jun 7, 2002	1.35	1.39	1.34	1.39
547	NYSE	IBN	Thu, Jun 6, 2002	1.36	1.37	1.36	1.37
546	NYSE	IBN	Wed, Jun 5, 2002	1.42	1.42	1.35	1.35
545	NYSE	IBN	Tue, Jun 4, 2002	1.35	1.45	1.35	1.45
544	NYSE	IBN	Mon, Jun 3, 2002	1.35	1.37	1.35	1.37
543	NYSE	IBN	Fri, May 31, 2002	1.35	1.35	1.33	1.35
542	NYSE	IBN	Thu, May 30, 2002	1.25	1.34	1.25	1.33
541	NYSE	IBN	Wed, May 29, 2002	1.21	1.25	1.21	1.25
540	NYSE	IBN	Tue, May 28, 2002	1.23	1.23	1.11	1.18
539	NYSE	IBN	Fri, May 24, 2002	1.17	1.26	1.17	1.24
538	NYSE	IBN	Thu, May 23, 2002	1.21	1.22	1.15	1.16
537	NYSE	IBN	Wed, May 22, 2002	1.27	1.27	1.22	1.23
536	NYSE	IBN	Tue, May 21, 2002	1.26	1.29	1.26	1.27
535	NYSE	IBN	Mon, May 20, 2002	1.28	1.28	1.25	1.27
534	NYSE	IBN	Fri, May 17, 2002	1.29	1.30	1.29	1.29
533	NYSE	IBN	Thu, May 16, 2002	1.27	1.30	1.26	1.29
532	NYSE	IBN	Wed, May 15, 2002	1.45	1.47	1.28	1.29
531	NYSE	IBN	Tue, May 14, 2002	1.34	1.44	1.31	1.44
530	NYSE	IBN	Mon, May 13, 2002	1.27	1.32	1.27	1.29
529	NYSE	IBN	Fri, May 10, 2002	1.21	1.23	1.21	1.22
528	NYSE	IBN	Thu, May 9, 2002	1.12	1.23	1.12	1.19
527	NYSE	IBN	Wed, May 8, 2002	1.05	1.13	1.05	1.11
526	NYSE	IBN	Tue, May 7, 2002	1.05	1.05	1.02	1.04
525	NYSE	IBN	Mon, May 6, 2002	0.95	1.05	0.95	1.05
524	NYSE	IBN	Fri, May 3, 2002	0.91	0.94	0.91	0.93
523	NYSE	IBN	Thu, May 2, 2002	0.91	0.91	0.90	0.91
522	NYSE	IBN	Wed, May 1, 2002	0.92	0.92	0.89	0.91
521	NYSE	IBN	Tue, Apr 30, 2002	0.91	0.93	0.89	0.92
520	NYSE	IBN	Mon, Apr 29, 2002	0.93	0.93	0.90	0.91
519	NYSE	IBN	Fri, Apr 26, 2002	0.96	0.96	0.92	0.93
518	NYSE	IBN	Thu, Apr 25, 2002	1.01	1.01	0.96	0.99
517	NYSE	IBN	Wed, Apr 24, 2002	1.03	1.03	1.01	1.01
516	NYSE	IBN	Tue, Apr 23, 2002	1.07	1.07	1.05	1.05
515	NYSE	IBN	Mon, Apr 22, 2002	1.01	1.07	1.01	1.07
514	NYSE	IBN	Fri, Apr 19, 2002	1.00	1.03	1.00	1.03
513	NYSE	IBN	Thu, Apr 18, 2002	1.04	1.05	0.99	1.00
512	NYSE	IBN	Wed, Apr 17, 2002	1.10	1.10	1.03	1.05
511	NYSE	IBN	Tue, Apr 16, 2002	1.10	1.12	1.07	1.10
510	NYSE	IBN	Mon, Apr 15, 2002	1.13	1.13	1.11	1.11
509	NYSE	IBN	Fri, Apr 12, 2002	1.14	1.14	1.12	1.13
508	NYSE	IBN	Thu, Apr 11, 2002	1.08	1.15	1.08	1.14
507	NYSE	IBN	Wed, Apr 10, 2002	1.07	1.10	1.07	1.08
506	NYSE	IBN	Tue, Apr 9, 2002	1.08	1.09	1.08	1.09
505	NYSE	IBN	Mon, Apr 8, 2002	1.09	1.09	1.07	1.08
504	NYSE	IBN	Fri, Apr 5, 2002	1.15	1.15	1.10	1.10
503	NYSE	IBN	Thu, Apr 4, 2002	1.16	1.17	1.12	1.13
502	NYSE	IBN	Wed, Apr 3, 2002	1.18	1.19	1.18	1.18
501	NYSE	IBN	Tue, Apr 2, 2002	1.20	1.20	1.16	1.17
500	NYSE	IBN	Mon, Apr 1, 2002	1.19	1.20	1.19	1.20
499	NYSE	IBN	Thu, Mar 28, 2002	1.16	1.19	1.16	1.19
498	NYSE	IBN	Wed, Mar 27, 2002	1.16	1.19	1.16	1.18
497	NYSE	IBN	Tue, Mar 26, 2002	1.15	1.16	1.14	1.16
496	NYSE	IBN	Mon, Mar 25, 2002	1.13	1.14	1.12	1.14
495	NYSE	IBN	Fri, Mar 22, 2002	1.11	1.13	1.11	1.12
494	NYSE	IBN	Thu, Mar 21, 2002	1.07	1.13	1.07	1.09
493	NYSE	IBN	Wed, Mar 20, 2002	1.16	1.16	1.05	1.06
492	NYSE	IBN	Tue, Mar 19, 2002	1.15	1.20	1.15	1.18
491	NYSE	IBN	Mon, Mar 18, 2002	1.13	1.16	1.12	1.16
490	NYSE	IBN	Fri, Mar 15, 2002	1.12	1.13	1.12	1.13
489	NYSE	IBN	Thu, Mar 14, 2002	1.11	1.11	1.11	1.11
488	NYSE	IBN	Wed, Mar 13, 2002	1.13	1.13	1.11	1.12
487	NYSE	IBN	Tue, Mar 12, 2002	1.16	1.16	1.14	1.15
486	NYSE	IBN	Mon, Mar 11, 2002	1.18	1.18	1.16	1.18
485	NYSE	IBN	Fri, Mar 8, 2002	1.17	1.18	1.14	1.18
484	NYSE	IBN	Thu, Mar 7, 2002	1.09	1.18	1.09	1.18
483	NYSE	IBN	Wed, Mar 6, 2002	1.09	1.12	1.09	1.10
482	NYSE	IBN	Tue, Mar 5, 2002	1.12	1.14	1.11	1.11
481	NYSE	IBN	Mon, Mar 4, 2002	1.15	1.15	1.10	1.12
480	NYSE	IBN	Fri, Mar 1, 2002	1.09	1.12	1.09	1.12
479	NYSE	IBN	Thu, Feb 28, 2002	1.13	1.13	0.95	0.99
478	NYSE	IBN	Wed, Feb 27, 2002	1.14	1.14	1.09	1.11
477	NYSE	IBN	Tue, Feb 26, 2002	1.19	1.19	1.15	1.16
476	NYSE	IBN	Mon, Feb 25, 2002	1.22	1.23	1.17	1.20
475	NYSE	IBN	Fri, Feb 22, 2002	1.18	1.24	1.15	1.23
474	NYSE	IBN	Thu, Feb 21, 2002	1.04	1.11	1.04	1.10
473	NYSE	IBN	Wed, Feb 20, 2002	1.05	1.05	1.01	1.04
472	NYSE	IBN	Tue, Feb 19, 2002	1.11	1.11	1.04	1.05
471	NYSE	IBN	Fri, Feb 15, 2002	1.03	1.15	1.03	1.14
470	NYSE	IBN	Thu, Feb 14, 2002	0.87	0.91	0.86	0.90
469	NYSE	IBN	Wed, Feb 13, 2002	0.78	0.83	0.78	0.82
468	NYSE	IBN	Tue, Feb 12, 2002	0.75	0.78	0.75	0.76
467	NYSE	IBN	Mon, Feb 11, 2002	0.76	0.78	0.76	0.76
466	NYSE	IBN	Fri, Feb 8, 2002	0.75	0.75	0.75	0.75
465	NYSE	IBN	Thu, Feb 7, 2002	0.75	0.76	0.75	0.75
464	NYSE	IBN	Wed, Feb 6, 2002	0.75	0.75	0.74	0.75
463	NYSE	IBN	Tue, Feb 5, 2002	0.76	0.76	0.73	0.73
462	NYSE	IBN	Mon, Feb 4, 2002	0.76	0.77	0.75	0.75
461	NYSE	IBN	Fri, Feb 1, 2002	0.76	0.76	0.74	0.74
460	NYSE	IBN	Thu, Jan 31, 2002	0.74	0.76	0.74	0.76
459	NYSE	IBN	Wed, Jan 30, 2002	0.75	0.75	0.73	0.75
458	NYSE	IBN	Tue, Jan 29, 2002	0.76	0.76	0.75	0.75
457	NYSE	IBN	Mon, Jan 28, 2002	0.78	0.78	0.77	0.77
456	NYSE	IBN	Fri, Jan 25, 2002	0.77	0.79	0.77	0.79
455	NYSE	IBN	Thu, Jan 24, 2002	0.81	0.81	0.79	0.79
454	NYSE	IBN	Wed, Jan 23, 2002	0.81	0.81	0.79	0.80
453	NYSE	IBN	Tue, Jan 22, 2002	0.82	0.82	0.79	0.80
452	NYSE	IBN	Fri, Jan 18, 2002	0.83	0.83	0.76	0.76
451	NYSE	IBN	Thu, Jan 17, 2002	0.84	0.85	0.82	0.82
450	NYSE	IBN	Wed, Jan 16, 2002	0.85	0.85	0.83	0.83
449	NYSE	IBN	Tue, Jan 15, 2002	0.84	0.85	0.83	0.85
448	NYSE	IBN	Mon, Jan 14, 2002	0.76	0.82	0.76	0.81
447	NYSE	IBN	Fri, Jan 11, 2002	0.80	0.81	0.75	0.78
446	NYSE	IBN	Thu, Jan 10, 2002	0.79	0.79	0.79	0.79
445	NYSE	IBN	Wed, Jan 9, 2002	0.85	0.85	0.80	0.80
444	NYSE	IBN	Tue, Jan 8, 2002	0.86	0.86	0.86	0.86
443	NYSE	IBN	Mon, Jan 7, 2002	0.86	0.86	0.86	0.86
442	NYSE	IBN	Fri, Jan 4, 2002	0.86	0.86	0.86	0.86
441	NYSE	IBN	Thu, Jan 3, 2002	0.85	0.87	0.84	0.86
440	NYSE	IBN	Wed, Jan 2, 2002	0.85	0.85	0.84	0.85
439	NYSE	IBN	Mon, Dec 31, 2001	0.84	0.89	0.83	0.86
438	NYSE	IBN	Fri, Dec 28, 2001	0.86	0.86	0.83	0.84
437	NYSE	IBN	Thu, Dec 27, 2001	0.82	0.87	0.81	0.87
436	NYSE	IBN	Wed, Dec 26, 2001	0.81	0.82	0.81	0.82
435	NYSE	IBN	Mon, Dec 24, 2001	0.82	0.83	0.81	0.82
434	NYSE	IBN	Fri, Dec 21, 2001	0.81	0.87	0.81	0.87
433	NYSE	IBN	Thu, Dec 20, 2001	0.78	0.82	0.78	0.81
432	NYSE	IBN	Wed, Dec 19, 2001	0.77	0.80	0.77	0.78
431	NYSE	IBN	Tue, Dec 18, 2001	0.75	0.78	0.75	0.78
430	NYSE	IBN	Mon, Dec 17, 2001	0.74	0.74	0.74	0.74
429	NYSE	IBN	Fri, Dec 14, 2001	0.73	0.74	0.73	0.74
428	NYSE	IBN	Thu, Dec 13, 2001	0.73	0.74	0.73	0.74
427	NYSE	IBN	Wed, Dec 12, 2001	0.75	0.75	0.74	0.74
426	NYSE	IBN	Tue, Dec 11, 2001	0.73	0.75	0.73	0.74
425	NYSE	IBN	Mon, Dec 10, 2001	0.78	0.78	0.73	0.73
424	NYSE	IBN	Fri, Dec 7, 2001	0.75	0.78	0.75	0.78
423	NYSE	IBN	Thu, Dec 6, 2001	0.76	0.77	0.75	0.75
422	NYSE	IBN	Wed, Dec 5, 2001	0.79	0.82	0.78	0.78
421	NYSE	IBN	Tue, Dec 4, 2001	0.79	0.80	0.79	0.79
420	NYSE	IBN	Mon, Dec 3, 2001	0.82	0.82	0.78	0.80
419	NYSE	IBN	Fri, Nov 30, 2001	0.87	0.87	0.85	0.85
418	NYSE	IBN	Thu, Nov 29, 2001	0.85	0.88	0.85	0.88
417	NYSE	IBN	Wed, Nov 28, 2001	0.83	0.87	0.83	0.85
416	NYSE	IBN	Tue, Nov 27, 2001	0.89	0.89	0.85	0.85
415	NYSE	IBN	Mon, Nov 26, 2001	0.87	0.92	0.87	0.89
414	NYSE	IBN	Fri, Nov 23, 2001	0.82	0.90	0.82	0.87
413	NYSE	IBN	Wed, Nov 21, 2001	0.78	0.80	0.76	0.80
412	NYSE	IBN	Tue, Nov 20, 2001	0.77	0.78	0.76	0.78
411	NYSE	IBN	Mon, Nov 19, 2001	0.75	0.79	0.75	0.77
410	NYSE	IBN	Fri, Nov 16, 2001	0.73	0.73	0.73	0.73
409	NYSE	IBN	Thu, Nov 15, 2001	0.73	0.74	0.73	0.73
408	NYSE	IBN	Wed, Nov 14, 2001	0.74	0.75	0.74	0.74
407	NYSE	IBN	Tue, Nov 13, 2001	0.78	0.78	0.75	0.75
406	NYSE	IBN	Mon, Nov 12, 2001	0.78	0.78	0.78	0.78
405	NYSE	IBN	Fri, Nov 9, 2001	0.80	0.80	0.78	0.79
404	NYSE	IBN	Thu, Nov 8, 2001	0.84	0.84	0.78	0.79
403	NYSE	IBN	Wed, Nov 7, 2001	0.87	0.87	0.84	0.84
402	NYSE	IBN	Tue, Nov 6, 2001	0.87	0.88	0.86	0.87
401	NYSE	IBN	Mon, Nov 5, 2001	0.86	0.87	0.85	0.87
400	NYSE	IBN	Fri, Nov 2, 2001	0.87	0.87	0.85	0.85
399	NYSE	IBN	Thu, Nov 1, 2001	0.87	0.87	0.86	0.87
398	NYSE	IBN	Wed, Oct 31, 2001	0.87	0.91	0.87	0.88
397	NYSE	IBN	Tue, Oct 30, 2001	0.91	0.91	0.86	0.87
396	NYSE	IBN	Mon, Oct 29, 2001	0.95	0.95	0.91	0.91
395	NYSE	IBN	Fri, Oct 26, 2001	0.91	0.96	0.91	0.95
394	NYSE	IBN	Thu, Oct 25, 2001	0.77	0.93	0.77	0.91
393	NYSE	IBN	Wed, Oct 24, 2001	0.73	0.75	0.73	0.75
392	NYSE	IBN	Tue, Oct 23, 2001	0.73	0.74	0.73	0.73
391	NYSE	IBN	Mon, Oct 22, 2001	0.68	0.71	0.68	0.70
390	NYSE	IBN	Thu, Oct 18, 2001	0.67	0.68	0.67	0.68
389	NYSE	IBN	Wed, Oct 17, 2001	0.68	0.68	0.68	0.68
388	NYSE	IBN	Tue, Oct 16, 2001	0.62	0.65	0.62	0.65
387	NYSE	IBN	Mon, Oct 15, 2001	0.62	0.63	0.62	0.63
386	NYSE	IBN	Fri, Oct 12, 2001	0.65	0.65	0.62	0.62
385	NYSE	IBN	Thu, Oct 11, 2001	0.60	0.69	0.60	0.67
384	NYSE	IBN	Wed, Oct 10, 2001	0.58	0.59	0.57	0.58
383	NYSE	IBN	Tue, Oct 9, 2001	0.56	0.56	0.56	0.56
382	NYSE	IBN	Mon, Oct 8, 2001	0.54	0.55	0.54	0.55
381	NYSE	IBN	Fri, Oct 5, 2001	0.55	0.55	0.55	0.55
380	NYSE	IBN	Thu, Oct 4, 2001	0.54	0.55	0.54	0.55
379	NYSE	IBN	Wed, Oct 3, 2001	0.52	0.53	0.52	0.53
378	NYSE	IBN	Tue, Oct 2, 2001	0.52	0.54	0.52	0.52
377	NYSE	IBN	Mon, Oct 1, 2001	0.52	0.53	0.51	0.53
376	NYSE	IBN	Fri, Sep 28, 2001	0.50	0.52	0.49	0.52
375	NYSE	IBN	Thu, Sep 27, 2001	0.50	0.50	0.49	0.49
374	NYSE	IBN	Wed, Sep 26, 2001	0.50	0.50	0.45	0.49
373	NYSE	IBN	Tue, Sep 25, 2001	0.52	0.52	0.50	0.50
372	NYSE	IBN	Mon, Sep 24, 2001	0.56	0.56	0.52	0.52
371	NYSE	IBN	Fri, Sep 21, 2001	0.55	0.55	0.52	0.53
370	NYSE	IBN	Thu, Sep 20, 2001	0.58	0.59	0.57	0.58
369	NYSE	IBN	Wed, Sep 19, 2001	0.61	0.61	0.59	0.59
368	NYSE	IBN	Tue, Sep 18, 2001	0.56	0.60	0.56	0.59
367	NYSE	IBN	Mon, Sep 17, 2001	0.58	0.58	0.55	0.55
366	NYSE	IBN	Mon, Sep 10, 2001	0.79	0.79	0.78	0.78
365	NYSE	IBN	Fri, Sep 7, 2001	0.79	0.79	0.79	0.79
364	NYSE	IBN	Thu, Sep 6, 2001	0.82	0.82	0.80	0.80
363	NYSE	IBN	Wed, Sep 5, 2001	0.84	0.84	0.82	0.82
362	NYSE	IBN	Tue, Sep 4, 2001	0.85	0.85	0.84	0.84
361	NYSE	IBN	Fri, Aug 31, 2001	0.86	0.86	0.86	0.86
360	NYSE	IBN	Thu, Aug 30, 2001	0.90	0.90	0.86	0.86
359	NYSE	IBN	Wed, Aug 29, 2001	0.90	0.91	0.88	0.91
358	NYSE	IBN	Tue, Aug 28, 2001	0.91	0.91	0.90	0.90
357	NYSE	IBN	Mon, Aug 27, 2001	0.91	0.93	0.91	0.93
356	NYSE	IBN	Fri, Aug 24, 2001	0.93	0.93	0.93	0.93
355	NYSE	IBN	Thu, Aug 23, 2001	0.94	0.94	0.92	0.93
354	NYSE	IBN	Wed, Aug 22, 2001	0.93	0.94	0.93	0.94
353	NYSE	IBN	Tue, Aug 21, 2001	0.93	0.93	0.93	0.93
352	NYSE	IBN	Mon, Aug 20, 2001	0.93	0.93	0.93	0.93
351	NYSE	IBN	Fri, Aug 17, 2001	0.95	0.95	0.93	0.93
350	NYSE	IBN	Thu, Aug 16, 2001	0.93	0.95	0.93	0.94
349	NYSE	IBN	Wed, Aug 15, 2001	0.94	0.95	0.93	0.95
348	NYSE	IBN	Tue, Aug 14, 2001	0.95	0.95	0.95	0.95
347	NYSE	IBN	Mon, Aug 13, 2001	0.93	0.95	0.93	0.95
346	NYSE	IBN	Fri, Aug 10, 2001	0.93	0.93	0.93	0.93
345	NYSE	IBN	Thu, Aug 9, 2001	0.93	0.93	0.91	0.91
344	NYSE	IBN	Wed, Aug 8, 2001	0.96	0.96	0.94	0.94
343	NYSE	IBN	Tue, Aug 7, 2001	0.97	0.97	0.94	0.94
342	NYSE	IBN	Mon, Aug 6, 2001	0.98	0.99	0.98	0.99
341	NYSE	IBN	Fri, Aug 3, 2001	1.01	1.02	0.99	1.00
340	NYSE	IBN	Thu, Aug 2, 2001	0.98	1.00	0.97	1.00
339	NYSE	IBN	Wed, Aug 1, 2001	0.95	0.95	0.95	0.95
338	NYSE	IBN	Tue, Jul 31, 2001	0.97	0.97	0.95	0.95
337	NYSE	IBN	Mon, Jul 30, 2001	0.97	0.97	0.96	0.97
336	NYSE	IBN	Fri, Jul 27, 2001	0.94	0.97	0.94	0.97
335	NYSE	IBN	Thu, Jul 26, 2001	0.87	0.93	0.87	0.92
334	NYSE	IBN	Wed, Jul 25, 2001	0.91	0.91	0.86	0.86
333	NYSE	IBN	Tue, Jul 24, 2001	0.91	0.92	0.89	0.91
332	NYSE	IBN	Mon, Jul 23, 2001	0.98	0.98	0.91	0.91
331	NYSE	IBN	Fri, Jul 20, 2001	1.02	1.02	0.95	0.96
330	NYSE	IBN	Thu, Jul 19, 2001	1.03	1.04	1.03	1.03
329	NYSE	IBN	Wed, Jul 18, 2001	1.00	1.06	1.00	1.02
328	NYSE	IBN	Tue, Jul 17, 2001	0.95	1.02	0.95	1.00
327	NYSE	IBN	Mon, Jul 16, 2001	0.95	0.95	0.93	0.93
326	NYSE	IBN	Fri, Jul 13, 2001	0.93	0.94	0.92	0.94
325	NYSE	IBN	Thu, Jul 12, 2001	0.92	0.95	0.92	0.93
324	NYSE	IBN	Wed, Jul 11, 2001	0.85	0.85	0.85	0.85
323	NYSE	IBN	Tue, Jul 10, 2001	0.85	0.85	0.84	0.85
322	NYSE	IBN	Mon, Jul 9, 2001	0.86	0.87	0.85	0.86
321	NYSE	IBN	Fri, Jul 6, 2001	0.86	0.86	0.85	0.86
320	NYSE	IBN	Thu, Jul 5, 2001	0.88	0.88	0.85	0.87
319	NYSE	IBN	Tue, Jul 3, 2001	0.88	0.90	0.88	0.88
318	NYSE	IBN	Mon, Jul 2, 2001	0.90	0.90	0.89	0.90
317	NYSE	IBN	Fri, Jun 29, 2001	0.94	0.94	0.91	0.91
316	NYSE	IBN	Thu, Jun 28, 2001	0.96	0.96	0.93	0.94
315	NYSE	IBN	Wed, Jun 27, 2001	0.96	0.96	0.95	0.95
314	NYSE	IBN	Tue, Jun 26, 2001	0.95	0.96	0.95	0.95
313	NYSE	IBN	Mon, Jun 25, 2001	1.00	1.00	0.98	0.98
312	NYSE	IBN	Fri, Jun 22, 2001	1.02	1.02	1.00	1.00
311	NYSE	IBN	Thu, Jun 21, 2001	1.03	1.03	1.02	1.02
310	NYSE	IBN	Wed, Jun 20, 2001	1.04	1.05	1.03	1.04
309	NYSE	IBN	Tue, Jun 19, 2001	1.02	1.05	1.02	1.02
308	NYSE	IBN	Mon, Jun 18, 2001	1.02	1.03	1.02	1.02
307	NYSE	IBN	Fri, Jun 15, 2001	1.08	1.08	1.04	1.04
306	NYSE	IBN	Thu, Jun 14, 2001	1.10	1.10	1.08	1.09
305	NYSE	IBN	Wed, Jun 13, 2001	1.12	1.12	1.09	1.09
304	NYSE	IBN	Tue, Jun 12, 2001	1.12	1.12	1.12	1.12
303	NYSE	IBN	Mon, Jun 11, 2001	1.14	1.14	1.13	1.13
302	NYSE	IBN	Fri, Jun 8, 2001	1.14	1.14	1.14	1.14
301	NYSE	IBN	Wed, Jun 6, 2001	1.15	1.15	1.15	1.15
300	NYSE	IBN	Tue, Jun 5, 2001	1.14	1.14	1.14	1.14
299	NYSE	IBN	Mon, Jun 4, 2001	1.15	1.15	1.14	1.14
298	NYSE	IBN	Fri, Jun 1, 2001	1.15	1.15	1.15	1.15
297	NYSE	IBN	Thu, May 31, 2001	1.17	1.17	1.14	1.15
296	NYSE	IBN	Wed, May 30, 2001	1.17	1.17	1.16	1.17
295	NYSE	IBN	Tue, May 29, 2001	1.18	1.18	1.16	1.16
294	NYSE	IBN	Fri, May 25, 2001	1.15	1.17	1.15	1.17
293	NYSE	IBN	Thu, May 24, 2001	1.20	1.20	1.15	1.15
292	NYSE	IBN	Wed, May 23, 2001	1.20	1.20	1.19	1.20
291	NYSE	IBN	Tue, May 22, 2001	1.20	1.22	1.20	1.22
290	NYSE	IBN	Mon, May 21, 2001	1.20	1.21	1.18	1.21
289	NYSE	IBN	Fri, May 18, 2001	1.20	1.23	1.20	1.23
288	NYSE	IBN	Thu, May 17, 2001	1.18	1.23	1.18	1.23
287	NYSE	IBN	Wed, May 16, 2001	1.19	1.19	1.19	1.19
286	NYSE	IBN	Tue, May 15, 2001	1.18	1.18	1.17	1.17
285	NYSE	IBN	Mon, May 14, 2001	1.18	1.18	1.17	1.17
284	NYSE	IBN	Fri, May 11, 2001	1.20	1.20	1.19	1.19
283	NYSE	IBN	Thu, May 10, 2001	1.21	1.22	1.21	1.22
282	NYSE	IBN	Wed, May 9, 2001	1.16	1.18	1.16	1.17
281	NYSE	IBN	Tue, May 8, 2001	1.17	1.17	1.16	1.16
280	NYSE	IBN	Mon, May 7, 2001	1.15	1.20	1.14	1.18
279	NYSE	IBN	Fri, May 4, 2001	1.13	1.15	1.12	1.14
278	NYSE	IBN	Thu, May 3, 2001	1.15	1.16	1.14	1.14
277	NYSE	IBN	Wed, May 2, 2001	1.23	1.24	1.14	1.14
276	NYSE	IBN	Tue, May 1, 2001	1.22	1.24	1.22	1.24
275	NYSE	IBN	Mon, Apr 30, 2001	1.20	1.21	1.20	1.21
274	NYSE	IBN	Fri, Apr 27, 2001	1.27	1.27	1.19	1.20
273	NYSE	IBN	Thu, Apr 26, 2001	1.27	1.27	1.26	1.27
272	NYSE	IBN	Wed, Apr 25, 2001	1.35	1.35	1.31	1.31
271	NYSE	IBN	Tue, Apr 24, 2001	1.36	1.36	1.35	1.35
270	NYSE	IBN	Mon, Apr 23, 2001	1.35	1.36	1.34	1.36
269	NYSE	IBN	Fri, Apr 20, 2001	1.33	1.35	1.33	1.35
268	NYSE	IBN	Thu, Apr 19, 2001	1.33	1.34	1.32	1.34
267	NYSE	IBN	Wed, Apr 18, 2001	1.32	1.34	1.32	1.33
266	NYSE	IBN	Tue, Apr 17, 2001	1.28	1.31	1.28	1.31
265	NYSE	IBN	Mon, Apr 16, 2001	1.29	1.29	1.22	1.22
264	NYSE	IBN	Thu, Apr 12, 2001	1.30	1.30	1.28	1.29
263	NYSE	IBN	Wed, Apr 11, 2001	1.31	1.32	1.29	1.29
262	NYSE	IBN	Tue, Apr 10, 2001	1.31	1.31	1.29	1.29
261	NYSE	IBN	Mon, Apr 9, 2001	1.31	1.31	1.28	1.29
260	NYSE	IBN	Fri, Apr 6, 2001	1.32	1.34	1.32	1.32
259	NYSE	IBN	Thu, Apr 5, 2001	1.31	1.33	1.31	1.33
258	NYSE	IBN	Wed, Apr 4, 2001	1.29	1.29	1.28	1.29
257	NYSE	IBN	Tue, Apr 3, 2001	1.32	1.32	1.31	1.31
256	NYSE	IBN	Mon, Apr 2, 2001	1.30	1.30	1.30	1.30
255	NYSE	IBN	Fri, Mar 30, 2001	1.35	1.35	1.31	1.31
254	NYSE	IBN	Thu, Mar 29, 2001	1.35	1.36	1.35	1.36
253	NYSE	IBN	Wed, Mar 28, 2001	1.39	1.39	1.36	1.36
252	NYSE	IBN	Tue, Mar 27, 2001	1.30	1.42	1.30	1.42
251	NYSE	IBN	Mon, Mar 26, 2001	1.25	1.29	1.25	1.27
250	NYSE	IBN	Fri, Mar 23, 2001	1.20	1.27	1.20	1.25
249	NYSE	IBN	Thu, Mar 22, 2001	1.21	1.21	1.14	1.21
248	NYSE	IBN	Wed, Mar 21, 2001	1.15	1.17	1.15	1.16
247	NYSE	IBN	Tue, Mar 20, 2001	1.20	1.20	1.09	1.13
246	NYSE	IBN	Mon, Mar 19, 2001	1.32	1.36	1.22	1.22
245	NYSE	IBN	Fri, Mar 16, 2001	1.35	1.35	1.30	1.30
244	NYSE	IBN	Thu, Mar 15, 2001	1.28	1.40	1.28	1.36
243	NYSE	IBN	Wed, Mar 14, 2001	1.27	1.27	1.25	1.26
242	NYSE	IBN	Tue, Mar 13, 2001	1.35	1.35	1.29	1.29
241	NYSE	IBN	Mon, Mar 12, 2001	1.44	1.44	1.36	1.37
240	NYSE	IBN	Fri, Mar 9, 2001	1.45	1.45	1.42	1.45
239	NYSE	IBN	Thu, Mar 8, 2001	1.47	1.48	1.46	1.46
238	NYSE	IBN	Wed, Mar 7, 2001	1.48	1.49	1.48	1.48
237	NYSE	IBN	Tue, Mar 6, 2001	1.47	1.49	1.47	1.47
236	NYSE	IBN	Mon, Mar 5, 2001	1.45	1.45	1.45	1.45
235	NYSE	IBN	Fri, Mar 2, 2001	1.45	1.45	1.42	1.44
234	NYSE	IBN	Thu, Mar 1, 2001	1.41	1.55	1.41	1.47
233	NYSE	IBN	Wed, Feb 28, 2001	1.36	1.43	1.36	1.37
232	NYSE	IBN	Tue, Feb 27, 2001	1.24	1.24	1.24	1.24
231	NYSE	IBN	Mon, Feb 26, 2001	1.25	1.25	1.24	1.24
230	NYSE	IBN	Fri, Feb 23, 2001	1.27	1.27	1.25	1.25
229	NYSE	IBN	Thu, Feb 22, 2001	1.29	1.31	1.27	1.31
228	NYSE	IBN	Wed, Feb 21, 2001	1.35	1.35	1.31	1.31
227	NYSE	IBN	Tue, Feb 20, 2001	1.31	1.33	1.30	1.33
226	NYSE	IBN	Fri, Feb 16, 2001	1.35	1.35	1.28	1.31
225	NYSE	IBN	Thu, Feb 15, 2001	1.39	1.39	1.39	1.39
224	NYSE	IBN	Wed, Feb 14, 2001	1.51	1.51	1.39	1.39
223	NYSE	IBN	Tue, Feb 13, 2001	1.52	1.52	1.51	1.51
222	NYSE	IBN	Mon, Feb 12, 2001	1.60	1.60	1.51	1.53
221	NYSE	IBN	Fri, Feb 9, 2001	1.59	1.61	1.55	1.60
220	NYSE	IBN	Thu, Feb 8, 2001	1.54	1.57	1.53	1.55
219	NYSE	IBN	Wed, Feb 7, 2001	1.54	1.57	1.54	1.54
218	NYSE	IBN	Tue, Feb 6, 2001	1.42	1.55	1.42	1.53
217	NYSE	IBN	Mon, Feb 5, 2001	1.44	1.44	1.38	1.40
216	NYSE	IBN	Fri, Feb 2, 2001	1.45	1.45	1.44	1.44
215	NYSE	IBN	Thu, Feb 1, 2001	1.49	1.49	1.44	1.44
214	NYSE	IBN	Wed, Jan 31, 2001	1.47	1.55	1.47	1.51
213	NYSE	IBN	Tue, Jan 30, 2001	1.52	1.52	1.44	1.45
212	NYSE	IBN	Mon, Jan 29, 2001	1.56	1.56	1.50	1.53
211	NYSE	IBN	Fri, Jan 26, 2001	1.56	1.57	1.55	1.56
210	NYSE	IBN	Thu, Jan 25, 2001	1.53	1.59	1.53	1.58
209	NYSE	IBN	Wed, Jan 24, 2001	1.60	1.63	1.52	1.52
208	NYSE	IBN	Tue, Jan 23, 2001	1.63	1.63	1.59	1.60
207	NYSE	IBN	Mon, Jan 22, 2001	1.65	1.65	1.61	1.63
206	NYSE	IBN	Fri, Jan 19, 2001	1.50	1.73	1.50	1.64
205	NYSE	IBN	Thu, Jan 18, 2001	1.35	1.50	1.34	1.50
204	NYSE	IBN	Wed, Jan 17, 2001	1.22	1.34	1.22	1.34
203	NYSE	IBN	Tue, Jan 16, 2001	1.22	1.24	1.22	1.24
202	NYSE	IBN	Fri, Jan 12, 2001	1.22	1.22	1.19	1.19
201	NYSE	IBN	Thu, Jan 11, 2001	1.20	1.23	1.20	1.23
200	NYSE	IBN	Wed, Jan 10, 2001	1.25	1.25	1.23	1.25
199	NYSE	IBN	Tue, Jan 9, 2001	1.28	1.28	1.24	1.27
198	NYSE	IBN	Mon, Jan 8, 2001	1.26	1.27	1.25	1.27
197	NYSE	IBN	Fri, Jan 5, 2001	1.24	1.27	1.24	1.26
196	NYSE	IBN	Thu, Jan 4, 2001	1.25	1.25	1.23	1.24
195	NYSE	IBN	Wed, Jan 3, 2001	1.16	1.26	1.15	1.26
194	NYSE	IBN	Tue, Jan 2, 2001	1.14	1.18	1.14	1.15
193	NYSE	IBN	Fri, Dec 29, 2000	1.10	1.16	1.08	1.16
192	NYSE	IBN	Thu, Dec 28, 2000	1.10	1.13	1.09	1.13
191	NYSE	IBN	Wed, Dec 27, 2000	1.13	1.14	1.11	1.11
190	NYSE	IBN	Tue, Dec 26, 2000	1.18	1.18	1.11	1.11
189	NYSE	IBN	Fri, Dec 22, 2000	1.20	1.25	1.17	1.19
188	NYSE	IBN	Thu, Dec 21, 2000	1.23	1.23	1.18	1.22
187	NYSE	IBN	Wed, Dec 20, 2000	1.27	1.27	1.23	1.27
186	NYSE	IBN	Tue, Dec 19, 2000	1.31	1.31	1.28	1.28
185	NYSE	IBN	Mon, Dec 18, 2000	1.36	1.39	1.30	1.32
184	NYSE	IBN	Fri, Dec 15, 2000	1.38	1.38	1.38	1.38
183	NYSE	IBN	Thu, Dec 14, 2000	1.38	1.39	1.38	1.38
182	NYSE	IBN	Wed, Dec 13, 2000	1.45	1.45	1.40	1.40
181	NYSE	IBN	Tue, Dec 12, 2000	1.52	1.52	1.45	1.45
180	NYSE	IBN	Mon, Dec 11, 2000	1.53	1.64	1.53	1.57
179	NYSE	IBN	Fri, Dec 8, 2000	1.43	1.51	1.43	1.51
178	NYSE	IBN	Thu, Dec 7, 2000	1.27	1.27	1.25	1.26
177	NYSE	IBN	Wed, Dec 6, 2000	1.20	1.25	1.20	1.25
176	NYSE	IBN	Tue, Dec 5, 2000	1.25	1.26	1.25	1.25
175	NYSE	IBN	Mon, Dec 4, 2000	1.26	1.26	1.25	1.26
174	NYSE	IBN	Fri, Dec 1, 2000	1.24	1.27	1.20	1.25
173	NYSE	IBN	Thu, Nov 30, 2000	1.25	1.25	1.22	1.22
172	NYSE	IBN	Wed, Nov 29, 2000	1.26	1.27	1.23	1.27
171	NYSE	IBN	Tue, Nov 28, 2000	1.27	1.27	1.26	1.26
170	NYSE	IBN	Mon, Nov 27, 2000	1.32	1.32	1.30	1.30
169	NYSE	IBN	Fri, Nov 24, 2000	1.30	1.32	1.30	1.32
168	NYSE	IBN	Wed, Nov 22, 2000	1.44	1.48	1.30	1.30
167	NYSE	IBN	Tue, Nov 21, 2000	1.28	1.44	1.28	1.44
166	NYSE	IBN	Mon, Nov 20, 2000	1.26	1.28	1.26	1.28
165	NYSE	IBN	Fri, Nov 17, 2000	1.23	1.26	1.23	1.26
164	NYSE	IBN	Thu, Nov 16, 2000	1.23	1.23	1.20	1.23
163	NYSE	IBN	Wed, Nov 15, 2000	1.16	1.23	1.16	1.20
162	NYSE	IBN	Tue, Nov 14, 2000	1.10	1.20	1.10	1.14
161	NYSE	IBN	Mon, Nov 13, 2000	1.11	1.11	1.03	1.10
160	NYSE	IBN	Fri, Nov 10, 2000	1.10	1.13	1.09	1.13
159	NYSE	IBN	Thu, Nov 9, 2000	1.06	1.10	1.06	1.10
158	NYSE	IBN	Wed, Nov 8, 2000	1.00	1.07	1.00	1.06
157	NYSE	IBN	Tue, Nov 7, 2000	1.01	1.01	1.00	1.00
156	NYSE	IBN	Mon, Nov 6, 2000	1.05	1.07	1.00	1.02
155	NYSE	IBN	Fri, Nov 3, 2000	1.05	1.09	1.05	1.06
154	NYSE	IBN	Thu, Nov 2, 2000	0.94	1.05	0.93	1.03
153	NYSE	IBN	Wed, Nov 1, 2000	0.86	0.92	0.86	0.92
152	NYSE	IBN	Tue, Oct 31, 2000	0.86	0.88	0.84	0.88
151	NYSE	IBN	Mon, Oct 30, 2000	0.91	0.91	0.86	0.86
150	NYSE	IBN	Fri, Oct 27, 2000	0.98	0.98	0.91	0.91
149	NYSE	IBN	Thu, Oct 26, 2000	0.99	0.99	0.98	0.99
148	NYSE	IBN	Wed, Oct 25, 2000	1.05	1.05	1.00	1.01
147	NYSE	IBN	Tue, Oct 24, 2000	1.01	1.02	1.00	1.00
146	NYSE	IBN	Mon, Oct 23, 2000	1.05	1.05	1.00	1.02
145	NYSE	IBN	Fri, Oct 20, 2000	1.14	1.14	1.07	1.07
144	NYSE	IBN	Thu, Oct 19, 2000	1.09	1.16	1.09	1.14
143	NYSE	IBN	Wed, Oct 18, 2000	1.07	1.08	1.07	1.07
142	NYSE	IBN	Tue, Oct 17, 2000	1.07	1.09	1.07	1.08
141	NYSE	IBN	Mon, Oct 16, 2000	1.09	1.09	1.07	1.07
140	NYSE	IBN	Fri, Oct 13, 2000	1.09	1.11	1.09	1.09
139	NYSE	IBN	Thu, Oct 12, 2000	1.09	1.14	1.07	1.14
138	NYSE	IBN	Wed, Oct 11, 2000	0.98	1.07	0.98	1.07
137	NYSE	IBN	Tue, Oct 10, 2000	0.93	0.95	0.91	0.95
136	NYSE	IBN	Mon, Oct 9, 2000	0.92	0.94	0.91	0.91
135	NYSE	IBN	Fri, Oct 6, 2000	0.90	0.93	0.89	0.90
134	NYSE	IBN	Thu, Oct 5, 2000	1.01	1.03	0.89	0.89
133	NYSE	IBN	Wed, Oct 4, 2000	1.02	1.05	0.95	1.03
132	NYSE	IBN	Tue, Oct 3, 2000	1.20	1.20	1.09	1.09
131	NYSE	IBN	Mon, Oct 2, 2000	1.34	1.34	1.18	1.18
130	NYSE	IBN	Fri, Sep 29, 2000	1.42	1.42	1.34	1.34
129	NYSE	IBN	Thu, Sep 28, 2000	1.47	1.50	1.43	1.44
128	NYSE	IBN	Wed, Sep 27, 2000	1.49	1.50	1.47	1.47
127	NYSE	IBN	Tue, Sep 26, 2000	1.52	1.52	1.49	1.50
126	NYSE	IBN	Mon, Sep 25, 2000	1.55	1.59	1.55	1.55
125	NYSE	IBN	Fri, Sep 22, 2000	1.55	1.55	1.50	1.52
124	NYSE	IBN	Thu, Sep 21, 2000	1.58	1.59	1.57	1.57
123	NYSE	IBN	Wed, Sep 20, 2000	1.52	1.63	1.52	1.58
122	NYSE	IBN	Tue, Sep 19, 2000	1.50	1.53	1.49	1.52
121	NYSE	IBN	Mon, Sep 18, 2000	1.82	1.82	1.45	1.48
120	NYSE	IBN	Fri, Sep 15, 2000	1.91	1.91	1.85	1.86
119	NYSE	IBN	Thu, Sep 14, 2000	1.95	1.95	1.91	1.95
118	NYSE	IBN	Wed, Sep 13, 2000	1.95	1.97	1.93	1.97
117	NYSE	IBN	Tue, Sep 12, 2000	2.00	2.00	1.95	1.95
116	NYSE	IBN	Mon, Sep 11, 2000	2.06	2.06	2.00	2.02
115	NYSE	IBN	Fri, Sep 8, 2000	2.08	2.09	2.08	2.08
114	NYSE	IBN	Thu, Sep 7, 2000	2.07	2.07	2.06	2.06
113	NYSE	IBN	Wed, Sep 6, 2000	2.09	2.11	2.07	2.09
112	NYSE	IBN	Tue, Sep 5, 2000	2.09	2.14	2.07	2.11
111	NYSE	IBN	Fri, Sep 1, 2000	2.09	2.11	2.07	2.07
110	NYSE	IBN	Thu, Aug 31, 2000	2.14	2.14	2.00	2.09
109	NYSE	IBN	Wed, Aug 30, 2000	2.16	2.17	2.14	2.16
108	NYSE	IBN	Tue, Aug 29, 2000	2.18	2.18	2.14	2.15
107	NYSE	IBN	Mon, Aug 28, 2000	2.19	2.19	2.18	2.18
106	NYSE	IBN	Fri, Aug 25, 2000	2.23	2.23	2.18	2.19
105	NYSE	IBN	Thu, Aug 24, 2000	2.27	2.30	2.23	2.24
104	NYSE	IBN	Wed, Aug 23, 2000	2.31	2.31	2.30	2.30
103	NYSE	IBN	Tue, Aug 22, 2000	2.25	2.34	2.25	2.33
102	NYSE	IBN	Mon, Aug 21, 2000	2.27	2.30	2.25	2.25
101	NYSE	IBN	Fri, Aug 18, 2000	2.30	2.30	2.27	2.27
100	NYSE	IBN	Thu, Aug 17, 2000	2.34	2.36	2.30	2.30
99	NYSE	IBN	Wed, Aug 16, 2000	2.41	2.41	2.36	2.36
98	NYSE	IBN	Tue, Aug 15, 2000	2.43	2.43	2.41	2.41
97	NYSE	IBN	Mon, Aug 14, 2000	2.39	2.43	2.38	2.43
96	NYSE	IBN	Fri, Aug 11, 2000	2.36	2.36	2.36	2.36
95	NYSE	IBN	Thu, Aug 10, 2000	2.32	2.36	2.32	2.34
94	NYSE	IBN	Wed, Aug 9, 2000	2.18	2.36	2.18	2.32
93	NYSE	IBN	Tue, Aug 8, 2000	2.18	2.19	2.16	2.18
92	NYSE	IBN	Mon, Aug 7, 2000	2.18	2.22	2.16	2.18
91	NYSE	IBN	Fri, Aug 4, 2000	2.18	2.18	2.14	2.14
90	NYSE	IBN	Thu, Aug 3, 2000	2.16	2.17	2.14	2.16
89	NYSE	IBN	Wed, Aug 2, 2000	2.23	2.23	2.18	2.18
88	NYSE	IBN	Tue, Aug 1, 2000	2.18	2.23	2.11	2.23
87	NYSE	IBN	Mon, Jul 31, 2000	2.19	2.20	2.11	2.18
86	NYSE	IBN	Fri, Jul 28, 2000	2.11	2.17	2.09	2.17
85	NYSE	IBN	Thu, Jul 27, 2000	1.95	2.09	1.95	2.08
84	NYSE	IBN	Wed, Jul 26, 2000	1.98	1.98	1.93	1.95
83	NYSE	IBN	Tue, Jul 25, 2000	1.95	2.00	1.94	1.94
82	NYSE	IBN	Mon, Jul 24, 2000	2.19	2.19	1.95	1.95
81	NYSE	IBN	Fri, Jul 21, 2000	2.23	2.23	2.16	2.16
80	NYSE	IBN	Thu, Jul 20, 2000	2.34	2.35	2.22	2.22
79	NYSE	IBN	Wed, Jul 19, 2000	2.36	2.36	2.27	2.31
78	NYSE	IBN	Tue, Jul 18, 2000	2.36	2.36	2.32	2.32
77	NYSE	IBN	Mon, Jul 17, 2000	2.36	2.39	2.34	2.34
76	NYSE	IBN	Fri, Jul 14, 2000	2.48	2.48	2.42	2.44
75	NYSE	IBN	Thu, Jul 13, 2000	2.50	2.51	2.48	2.50
74	NYSE	IBN	Wed, Jul 12, 2000	2.55	2.57	2.52	2.55
73	NYSE	IBN	Tue, Jul 11, 2000	2.52	2.56	2.50	2.56
72	NYSE	IBN	Mon, Jul 10, 2000	2.58	2.58	2.53	2.57
71	NYSE	IBN	Fri, Jul 7, 2000	2.65	2.65	2.59	2.60
70	NYSE	IBN	Thu, Jul 6, 2000	2.68	2.70	2.63	2.66
69	NYSE	IBN	Wed, Jul 5, 2000	2.70	2.75	2.68	2.73
68	NYSE	IBN	Mon, Jul 3, 2000	2.70	2.73	2.70	2.70
67	NYSE	IBN	Fri, Jun 30, 2000	2.66	2.66	2.64	2.64
66	NYSE	IBN	Thu, Jun 29, 2000	2.66	2.82	2.66	2.66
65	NYSE	IBN	Wed, Jun 28, 2000	2.70	2.70	2.67	2.67
64	NYSE	IBN	Tue, Jun 27, 2000	2.73	2.73	2.70	2.70
63	NYSE	IBN	Mon, Jun 26, 2000	2.74	2.74	2.70	2.74
62	NYSE	IBN	Fri, Jun 23, 2000	2.73	2.76	2.73	2.74
61	NYSE	IBN	Thu, Jun 22, 2000	2.68	2.74	2.68	2.74
60	NYSE	IBN	Wed, Jun 21, 2000	2.75	2.75	2.64	2.70
59	NYSE	IBN	Tue, Jun 20, 2000	2.66	2.75	2.66	2.75
58	NYSE	IBN	Mon, Jun 19, 2000	2.64	2.70	2.64	2.68
57	NYSE	IBN	Fri, Jun 16, 2000	2.80	2.80	2.61	2.63
56	NYSE	IBN	Thu, Jun 15, 2000	2.69	2.77	2.69	2.75
55	NYSE	IBN	Wed, Jun 14, 2000	2.73	2.73	2.68	2.68
54	NYSE	IBN	Tue, Jun 13, 2000	2.73	2.75	2.68	2.73
53	NYSE	IBN	Mon, Jun 12, 2000	2.82	2.84	2.73	2.73
52	NYSE	IBN	Fri, Jun 9, 2000	2.93	2.93	2.84	2.84
51	NYSE	IBN	Thu, Jun 8, 2000	2.91	2.95	2.91	2.91
50	NYSE	IBN	Wed, Jun 7, 2000	3.00	3.00	2.93	2.93
49	NYSE	IBN	Tue, Jun 6, 2000	2.93	3.05	2.93	3.02
48	NYSE	IBN	Mon, Jun 5, 2000	2.88	2.88	2.84	2.88
47	NYSE	IBN	Fri, Jun 2, 2000	2.86	2.88	2.84	2.88
46	NYSE	IBN	Thu, Jun 1, 2000	2.77	2.77	2.77	2.77
45	NYSE	IBN	Wed, May 31, 2000	2.80	2.80	2.73	2.80
44	NYSE	IBN	Tue, May 30, 2000	2.83	2.86	2.77	2.80
43	NYSE	IBN	Fri, May 26, 2000	2.74	2.89	2.74	2.82
42	NYSE	IBN	Thu, May 25, 2000	2.75	2.75	2.73	2.74
41	NYSE	IBN	Wed, May 24, 2000	2.73	2.74	2.73	2.73
40	NYSE	IBN	Tue, May 23, 2000	2.76	2.76	2.73	2.73
39	NYSE	IBN	Mon, May 22, 2000	2.73	2.73	2.66	2.73
38	NYSE	IBN	Fri, May 19, 2000	2.70	2.70	2.66	2.67
37	NYSE	IBN	Thu, May 18, 2000	2.73	2.76	2.70	2.73
36	NYSE	IBN	Wed, May 17, 2000	2.73	2.75	2.73	2.73
35	NYSE	IBN	Tue, May 16, 2000	2.76	2.76	2.73	2.75
34	NYSE	IBN	Mon, May 15, 2000	2.72	2.75	2.70	2.74
33	NYSE	IBN	Fri, May 12, 2000	2.77	2.77	2.73	2.74
32	NYSE	IBN	Thu, May 11, 2000	2.89	2.89	2.80	2.80
31	NYSE	IBN	Wed, May 10, 2000	3.00	3.00	2.84	2.86
30	NYSE	IBN	Tue, May 9, 2000	2.95	3.01	2.92	3.00
29	NYSE	IBN	Mon, May 8, 2000	2.91	3.00	2.84	2.98
28	NYSE	IBN	Fri, May 5, 2000	2.78	2.83	2.78	2.83
27	NYSE	IBN	Thu, May 4, 2000	2.73	2.80	2.73	2.77
26	NYSE	IBN	Wed, May 3, 2000	2.95	2.95	2.70	2.73
25	NYSE	IBN	Tue, May 2, 2000	3.05	3.05	2.93	2.98
24	NYSE	IBN	Mon, May 1, 2000	3.18	3.18	3.07	3.08
23	NYSE	IBN	Fri, Apr 28, 2000	3.16	3.23	3.09	3.14
22	NYSE	IBN	Thu, Apr 27, 2000	3.00	3.18	2.91	3.11
21	NYSE	IBN	Wed, Apr 26, 2000	2.86	3.15	2.86	3.14
20	NYSE	IBN	Tue, Apr 25, 2000	2.73	2.80	2.72	2.77
19	NYSE	IBN	Mon, Apr 24, 2000	2.86	2.86	2.67	2.68
18	NYSE	IBN	Thu, Apr 20, 2000	2.84	2.95	2.82	2.91
17	NYSE	IBN	Wed, Apr 19, 2000	2.82	2.91	2.75	2.89
16	NYSE	IBN	Tue, Apr 18, 2000	2.77	2.91	2.77	2.86
15	NYSE	IBN	Mon, Apr 17, 2000	2.68	2.75	2.64	2.73
14	NYSE	IBN	Fri, Apr 14, 2000	2.68	2.75	2.64	2.73
13	NYSE	IBN	Thu, Apr 13, 2000	2.84	2.86	2.73	2.75
12	NYSE	IBN	Wed, Apr 12, 2000	2.91	2.93	2.82	2.86
11	NYSE	IBN	Tue, Apr 11, 2000	2.82	2.91	2.73	2.89
10	NYSE	IBN	Mon, Apr 10, 2000	3.36	3.36	2.75	2.92
9	NYSE	IBN	Fri, Apr 7, 2000	3.18	3.41	3.18	3.20
8	NYSE	IBN	Thu, Apr 6, 2000	2.41	3.09	2.41	3.03
7	NYSE	IBN	Wed, Apr 5, 2000	2.23	2.55	2.14	2.52
6	NYSE	IBN	Tue, Apr 4, 2000	2.27	2.32	2.14	2.27
5	NYSE	IBN	Mon, Apr 3, 2000	2.55	2.66	2.39	2.61
4	NYSE	IBN	Fri, Mar 31, 2000	2.73	2.73	2.64	2.66
3	NYSE	IBN	Thu, Mar 30, 2000	2.73	2.75	2.41	2.64
2	NYSE	IBN	Wed, Mar 29, 2000	2.80	2.86	2.73	2.73
1	NYSE	IBN	Tue, Mar 28, 2000	2.55	2.64	2.27	2.59
#	Exchange	Symbol	Date	Open	High	Low	Close

ICICI Bank Limited Common Stock NYSE:IBN 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