International Bancshares Corp NASDAQ:IBOC Historical Prices

Below are the 6528 trading days of historical prices for IBOC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6528	NASDAQ	IBOC	Mon, Mar 4, 2024	51.99	53.39	51.99	52.72
6527	NASDAQ	IBOC	Fri, Mar 1, 2024	51.62	51.76	50.77	51.34
6526	NASDAQ	IBOC	Thu, Feb 29, 2024	52.02	52.79	51.57	51.89
6525	NASDAQ	IBOC	Wed, Feb 28, 2024	51.03	51.74	50.84	51.08
6524	NASDAQ	IBOC	Tue, Feb 27, 2024	51.80	52.21	50.81	51.49
6523	NASDAQ	IBOC	Mon, Feb 26, 2024	51.38	51.89	50.79	51.20
6522	NASDAQ	IBOC	Fri, Feb 23, 2024	51.73	52.66	48.85	51.82
6521	NASDAQ	IBOC	Thu, Feb 22, 2024	51.02	51.93	50.90	51.80
6520	NASDAQ	IBOC	Wed, Feb 21, 2024	51.22	51.32	50.73	51.27
6519	NASDAQ	IBOC	Tue, Feb 20, 2024	51.44	52.09	51.00	51.24
6518	NASDAQ	IBOC	Fri, Feb 16, 2024	52.86	52.93	52.12	52.14
6517	NASDAQ	IBOC	Thu, Feb 15, 2024	52.57	53.78	52.25	53.40
6516	NASDAQ	IBOC	Wed, Feb 14, 2024	51.87	52.60	51.05	52.22
6515	NASDAQ	IBOC	Tue, Feb 13, 2024	53.26	53.91	51.14	51.94
6514	NASDAQ	IBOC	Mon, Feb 12, 2024	53.55	55.29	53.55	54.73
6513	NASDAQ	IBOC	Fri, Feb 9, 2024	52.97	53.83	52.29	53.68
6512	NASDAQ	IBOC	Thu, Feb 8, 2024	52.41	53.02	52.16	52.81
6511	NASDAQ	IBOC	Wed, Feb 7, 2024	52.54	53.17	51.43	52.49
6510	NASDAQ	IBOC	Tue, Feb 6, 2024	52.29	52.82	51.73	52.44
6509	NASDAQ	IBOC	Mon, Feb 5, 2024	52.73	52.96	51.98	52.50
6508	NASDAQ	IBOC	Fri, Feb 2, 2024	51.81	53.72	51.52	53.38
6507	NASDAQ	IBOC	Thu, Feb 1, 2024	53.25	53.98	50.52	52.81
6506	NASDAQ	IBOC	Wed, Jan 31, 2024	54.46	55.08	52.74	52.86
6505	NASDAQ	IBOC	Tue, Jan 30, 2024	54.66	55.37	54.57	55.18
6504	NASDAQ	IBOC	Mon, Jan 29, 2024	54.32	54.95	54.11	54.89
6503	NASDAQ	IBOC	Fri, Jan 26, 2024	54.30	54.76	53.89	54.32
6502	NASDAQ	IBOC	Thu, Jan 25, 2024	54.56	54.67	53.09	53.95
6501	NASDAQ	IBOC	Wed, Jan 24, 2024	54.11	54.94	53.66	53.84
6500	NASDAQ	IBOC	Tue, Jan 23, 2024	54.82	54.82	53.74	53.83
6499	NASDAQ	IBOC	Mon, Jan 22, 2024	53.34	54.53	53.04	54.39
6498	NASDAQ	IBOC	Fri, Jan 19, 2024	51.76	53.00	51.27	52.86
6497	NASDAQ	IBOC	Thu, Jan 18, 2024	51.56	51.67	51.00	51.48
6496	NASDAQ	IBOC	Wed, Jan 17, 2024	50.61	51.62	49.57	51.27
6495	NASDAQ	IBOC	Tue, Jan 16, 2024	51.89	52.25	51.36	51.46
6494	NASDAQ	IBOC	Fri, Jan 12, 2024	53.22	53.41	52.00	52.62
6493	NASDAQ	IBOC	Thu, Jan 11, 2024	52.25	52.97	51.58	52.64
6492	NASDAQ	IBOC	Wed, Jan 10, 2024	51.79	52.76	51.64	52.72
6491	NASDAQ	IBOC	Tue, Jan 9, 2024	51.60	52.58	51.28	52.04
6490	NASDAQ	IBOC	Mon, Jan 8, 2024	51.64	52.25	51.34	52.25
6489	NASDAQ	IBOC	Fri, Jan 5, 2024	51.44	52.32	51.37	51.67
6488	NASDAQ	IBOC	Thu, Jan 4, 2024	52.21	52.82	51.76	51.89
6487	NASDAQ	IBOC	Wed, Jan 3, 2024	53.75	53.75	51.92	51.93
6486	NASDAQ	IBOC	Tue, Jan 2, 2024	53.89	54.45	53.48	53.91
6485	NASDAQ	IBOC	Fri, Dec 29, 2023	54.62	54.72	53.93	54.32
6484	NASDAQ	IBOC	Thu, Dec 28, 2023	54.34	54.63	54.12	54.63
6483	NASDAQ	IBOC	Wed, Dec 27, 2023	53.97	54.53	53.90	54.38
6482	NASDAQ	IBOC	Tue, Dec 26, 2023	52.69	54.12	52.69	53.99
6481	NASDAQ	IBOC	Fri, Dec 22, 2023	52.28	53.02	52.24	52.62
6480	NASDAQ	IBOC	Thu, Dec 21, 2023	51.55	51.89	51.14	51.82
6479	NASDAQ	IBOC	Wed, Dec 20, 2023	51.90	53.01	51.00	51.09
6478	NASDAQ	IBOC	Tue, Dec 19, 2023	51.05	52.18	50.34	52.12
6477	NASDAQ	IBOC	Mon, Dec 18, 2023	51.41	51.55	50.65	50.84
6476	NASDAQ	IBOC	Fri, Dec 15, 2023	52.37	52.56	50.92	51.04
6475	NASDAQ	IBOC	Thu, Dec 14, 2023	51.92	52.62	51.14	52.02
6474	NASDAQ	IBOC	Wed, Dec 13, 2023	49.34	51.19	49.32	50.78
6473	NASDAQ	IBOC	Tue, Dec 12, 2023	49.25	49.52	48.99	49.24
6472	NASDAQ	IBOC	Mon, Dec 11, 2023	48.75	49.63	48.62	49.36
6471	NASDAQ	IBOC	Fri, Dec 8, 2023	49.30	49.61	48.14	48.75
6470	NASDAQ	IBOC	Thu, Dec 7, 2023	49.00	49.37	48.84	49.31
6469	NASDAQ	IBOC	Wed, Dec 6, 2023	48.65	49.84	48.62	48.97
6468	NASDAQ	IBOC	Tue, Dec 5, 2023	48.31	48.89	47.88	48.28
6467	NASDAQ	IBOC	Mon, Dec 4, 2023	46.60	48.67	46.60	48.37
6466	NASDAQ	IBOC	Fri, Dec 1, 2023	44.60	47.34	44.47	46.69
6465	NASDAQ	IBOC	Thu, Nov 30, 2023	44.93	45.24	44.71	44.87
6464	NASDAQ	IBOC	Wed, Nov 29, 2023	44.93	45.48	44.72	44.80
6463	NASDAQ	IBOC	Tue, Nov 28, 2023	44.69	45.30	44.24	44.50
6462	NASDAQ	IBOC	Mon, Nov 27, 2023	45.37	46.04	44.66	44.81
6461	NASDAQ	IBOC	Fri, Nov 24, 2023	45.23	45.97	45.23	45.58
6460	NASDAQ	IBOC	Wed, Nov 22, 2023	45.71	45.88	45.11	45.24
6459	NASDAQ	IBOC	Tue, Nov 21, 2023	46.11	46.15	45.22	45.31
6458	NASDAQ	IBOC	Mon, Nov 20, 2023	46.83	46.83	46.06	46.25
6457	NASDAQ	IBOC	Fri, Nov 17, 2023	47.50	47.74	46.84	46.89
6456	NASDAQ	IBOC	Thu, Nov 16, 2023	47.25	47.25	46.28	47.07
6455	NASDAQ	IBOC	Wed, Nov 15, 2023	47.43	48.17	46.95	47.13
6454	NASDAQ	IBOC	Tue, Nov 14, 2023	45.50	47.63	45.17	47.53
6453	NASDAQ	IBOC	Mon, Nov 13, 2023	44.23	44.85	43.96	44.78
6452	NASDAQ	IBOC	Fri, Nov 10, 2023	44.38	44.52	43.89	44.50
6451	NASDAQ	IBOC	Thu, Nov 9, 2023	45.20	45.65	44.00	44.25
6450	NASDAQ	IBOC	Wed, Nov 8, 2023	45.76	45.76	45.00	45.03
6449	NASDAQ	IBOC	Tue, Nov 7, 2023	46.07	46.09	45.36	45.65
6448	NASDAQ	IBOC	Mon, Nov 6, 2023	47.48	47.51	46.04	46.32
6447	NASDAQ	IBOC	Fri, Nov 3, 2023	46.00	47.80	44.90	47.55
6446	NASDAQ	IBOC	Thu, Nov 2, 2023	44.78	45.51	44.54	45.40
6445	NASDAQ	IBOC	Wed, Nov 1, 2023	43.75	44.22	43.45	44.17
6444	NASDAQ	IBOC	Tue, Oct 31, 2023	43.41	44.06	43.18	43.83
6443	NASDAQ	IBOC	Mon, Oct 30, 2023	43.34	43.74	42.98	43.44
6442	NASDAQ	IBOC	Fri, Oct 27, 2023	43.53	43.75	42.50	42.95
6441	NASDAQ	IBOC	Thu, Oct 26, 2023	43.14	44.13	43.05	43.65
6440	NASDAQ	IBOC	Wed, Oct 25, 2023	42.42	43.40	42.36	42.94
6439	NASDAQ	IBOC	Tue, Oct 24, 2023	42.35	42.93	42.25	42.74
6438	NASDAQ	IBOC	Mon, Oct 23, 2023	42.25	42.95	42.25	42.26
6437	NASDAQ	IBOC	Fri, Oct 20, 2023	42.84	42.84	42.25	42.31
6436	NASDAQ	IBOC	Thu, Oct 19, 2023	42.76	43.50	42.59	42.71
6435	NASDAQ	IBOC	Wed, Oct 18, 2023	43.69	43.69	42.61	42.80
6434	NASDAQ	IBOC	Tue, Oct 17, 2023	42.61	44.28	42.61	43.79
6433	NASDAQ	IBOC	Mon, Oct 16, 2023	42.80	43.14	42.65	42.84
6432	NASDAQ	IBOC	Fri, Oct 13, 2023	43.40	43.49	42.31	42.34
6431	NASDAQ	IBOC	Thu, Oct 12, 2023	43.40	43.90	42.65	43.12
6430	NASDAQ	IBOC	Wed, Oct 11, 2023	43.56	44.19	43.08	43.34
6429	NASDAQ	IBOC	Tue, Oct 10, 2023	43.85	44.19	43.47	43.56
6428	NASDAQ	IBOC	Mon, Oct 9, 2023	43.41	43.90	43.24	43.62
6427	NASDAQ	IBOC	Fri, Oct 6, 2023	43.21	43.98	42.79	43.59
6426	NASDAQ	IBOC	Thu, Oct 5, 2023	42.71	43.58	42.43	43.47
6425	NASDAQ	IBOC	Wed, Oct 4, 2023	42.42	42.91	42.26	42.81
6424	NASDAQ	IBOC	Tue, Oct 3, 2023	42.92	42.92	42.25	42.41
6423	NASDAQ	IBOC	Mon, Oct 2, 2023	43.30	43.35	42.50	43.02
6422	NASDAQ	IBOC	Fri, Sep 29, 2023	43.47	44.68	43.16	43.34
6421	NASDAQ	IBOC	Thu, Sep 28, 2023	42.99	43.62	42.99	43.22
6420	NASDAQ	IBOC	Wed, Sep 27, 2023	42.87	43.19	42.49	42.90
6419	NASDAQ	IBOC	Tue, Sep 26, 2023	42.41	43.07	42.33	42.74
6418	NASDAQ	IBOC	Mon, Sep 25, 2023	42.05	42.82	41.96	42.77
6417	NASDAQ	IBOC	Fri, Sep 22, 2023	42.30	42.60	41.98	42.13
6416	NASDAQ	IBOC	Thu, Sep 21, 2023	42.76	42.82	42.21	42.34
6415	NASDAQ	IBOC	Wed, Sep 20, 2023	43.60	43.75	42.75	42.92
6414	NASDAQ	IBOC	Tue, Sep 19, 2023	43.40	43.80	43.00	43.36
6413	NASDAQ	IBOC	Mon, Sep 18, 2023	43.59	43.65	43.21	43.32
6412	NASDAQ	IBOC	Fri, Sep 15, 2023	44.21	44.21	43.46	43.56
6411	NASDAQ	IBOC	Thu, Sep 14, 2023	44.06	44.51	44.06	44.16
6410	NASDAQ	IBOC	Wed, Sep 13, 2023	44.35	44.35	43.49	43.73
6409	NASDAQ	IBOC	Tue, Sep 12, 2023	44.28	44.71	44.00	44.32
6408	NASDAQ	IBOC	Mon, Sep 11, 2023	44.20	44.20	44.20	44.20
6407	NASDAQ	IBOC	Fri, Sep 8, 2023	44.62	44.74	44.19	44.58
6406	NASDAQ	IBOC	Thu, Sep 7, 2023	44.85	45.13	44.43	44.64
6405	NASDAQ	IBOC	Wed, Sep 6, 2023	45.39	45.77	44.70	44.91
6404	NASDAQ	IBOC	Tue, Sep 5, 2023	46.07	46.07	45.31	45.34
6403	NASDAQ	IBOC	Fri, Sep 1, 2023	45.17	46.55	45.17	46.33
6402	NASDAQ	IBOC	Thu, Aug 31, 2023	44.89	45.51	44.65	44.78
6401	NASDAQ	IBOC	Wed, Aug 30, 2023	45.61	45.85	44.69	44.91
6400	NASDAQ	IBOC	Tue, Aug 29, 2023	45.97	46.01	45.35	45.61
6399	NASDAQ	IBOC	Mon, Aug 28, 2023	45.21	46.09	45.21	45.96
6398	NASDAQ	IBOC	Fri, Aug 25, 2023	45.55	45.85	44.40	45.12
6397	NASDAQ	IBOC	Thu, Aug 24, 2023	44.54	45.65	44.54	45.40
6396	NASDAQ	IBOC	Wed, Aug 23, 2023	44.45	45.15	44.17	44.73
6395	NASDAQ	IBOC	Tue, Aug 22, 2023	45.00	45.41	44.28	44.28
6394	NASDAQ	IBOC	Mon, Aug 21, 2023	45.22	45.27	44.61	45.09
6393	NASDAQ	IBOC	Fri, Aug 18, 2023	45.15	45.75	45.01	45.16
6392	NASDAQ	IBOC	Thu, Aug 17, 2023	45.22	45.86	44.95	45.52
6391	NASDAQ	IBOC	Wed, Aug 16, 2023	45.04	45.91	44.70	44.94
6390	NASDAQ	IBOC	Tue, Aug 15, 2023	45.74	45.75	44.92	44.98
6389	NASDAQ	IBOC	Mon, Aug 14, 2023	46.28	46.64	45.67	46.27
6388	NASDAQ	IBOC	Fri, Aug 11, 2023	45.80	46.63	45.80	46.63
6387	NASDAQ	IBOC	Thu, Aug 10, 2023	46.61	46.62	45.66	46.19
6386	NASDAQ	IBOC	Wed, Aug 9, 2023	47.27	47.32	46.79	46.97
6385	NASDAQ	IBOC	Tue, Aug 8, 2023	47.72	47.72	46.28	47.55
6384	NASDAQ	IBOC	Mon, Aug 7, 2023	48.49	48.85	48.02	48.18
6383	NASDAQ	IBOC	Fri, Aug 4, 2023	49.20	49.51	48.05	48.29
6382	NASDAQ	IBOC	Thu, Aug 3, 2023	49.13	49.61	48.75	49.28
6381	NASDAQ	IBOC	Wed, Aug 2, 2023	49.16	49.70	48.84	49.19
6380	NASDAQ	IBOC	Tue, Aug 1, 2023	49.40	50.00	48.81	49.81
6379	NASDAQ	IBOC	Mon, Jul 31, 2023	48.87	49.71	48.84	49.64
6378	NASDAQ	IBOC	Fri, Jul 28, 2023	49.47	49.48	48.81	48.98
6377	NASDAQ	IBOC	Thu, Jul 27, 2023	49.97	49.97	48.65	48.94
6376	NASDAQ	IBOC	Wed, Jul 26, 2023	48.56	49.82	48.19	49.55
6375	NASDAQ	IBOC	Tue, Jul 25, 2023	48.65	48.92	47.98	48.11
6374	NASDAQ	IBOC	Mon, Jul 24, 2023	47.98	49.13	47.77	48.72
6373	NASDAQ	IBOC	Fri, Jul 21, 2023	49.30	49.30	48.07	48.18
6372	NASDAQ	IBOC	Thu, Jul 20, 2023	48.19	49.12	47.50	49.11
6371	NASDAQ	IBOC	Wed, Jul 19, 2023	48.50	48.78	47.90	48.05
6370	NASDAQ	IBOC	Tue, Jul 18, 2023	47.06	48.63	47.06	48.36
6369	NASDAQ	IBOC	Mon, Jul 17, 2023	45.73	47.40	45.53	47.07
6368	NASDAQ	IBOC	Fri, Jul 14, 2023	46.40	46.40	45.15	45.86
6367	NASDAQ	IBOC	Thu, Jul 13, 2023	46.09	46.80	45.68	46.13
6366	NASDAQ	IBOC	Wed, Jul 12, 2023	45.91	46.38	45.46	45.86
6365	NASDAQ	IBOC	Tue, Jul 11, 2023	45.24	45.36	44.80	45.04
6364	NASDAQ	IBOC	Mon, Jul 10, 2023	44.76	45.37	44.49	44.96
6363	NASDAQ	IBOC	Fri, Jul 7, 2023	44.00	45.21	44.00	44.68
6362	NASDAQ	IBOC	Thu, Jul 6, 2023	44.17	44.17	43.62	43.97
6361	NASDAQ	IBOC	Wed, Jul 5, 2023	44.68	45.30	44.38	44.79
6360	NASDAQ	IBOC	Mon, Jul 3, 2023	44.05	45.44	44.05	45.08
6359	NASDAQ	IBOC	Fri, Jun 30, 2023	45.07	45.36	43.99	44.20
6358	NASDAQ	IBOC	Thu, Jun 29, 2023	43.88	44.91	43.47	44.68
6357	NASDAQ	IBOC	Wed, Jun 28, 2023	43.52	43.86	43.01	43.42
6356	NASDAQ	IBOC	Tue, Jun 27, 2023	43.39	44.16	42.91	43.68
6355	NASDAQ	IBOC	Mon, Jun 26, 2023	43.35	44.22	43.30	43.30
6354	NASDAQ	IBOC	Fri, Jun 23, 2023	43.32	44.05	42.69	43.20
6353	NASDAQ	IBOC	Thu, Jun 22, 2023	44.62	44.62	43.42	43.94
6352	NASDAQ	IBOC	Wed, Jun 21, 2023	45.56	46.26	44.80	44.84
6351	NASDAQ	IBOC	Tue, Jun 20, 2023	46.39	46.39	45.56	45.82
6350	NASDAQ	IBOC	Fri, Jun 16, 2023	47.88	47.88	46.21	46.32
6349	NASDAQ	IBOC	Thu, Jun 15, 2023	46.50	47.47	46.50	47.40
6348	NASDAQ	IBOC	Wed, Jun 14, 2023	48.09	48.41	46.47	46.76
6347	NASDAQ	IBOC	Tue, Jun 13, 2023	47.55	48.62	47.22	48.02
6346	NASDAQ	IBOC	Mon, Jun 12, 2023	47.75	48.68	46.75	47.41
6345	NASDAQ	IBOC	Fri, Jun 9, 2023	48.61	48.76	47.51	47.74
6344	NASDAQ	IBOC	Thu, Jun 8, 2023	48.31	48.86	47.14	48.75
6343	NASDAQ	IBOC	Wed, Jun 7, 2023	47.43	48.94	46.75	48.57
6342	NASDAQ	IBOC	Tue, Jun 6, 2023	44.76	47.69	43.30	46.98
6341	NASDAQ	IBOC	Mon, Jun 5, 2023	46.00	46.00	44.49	44.74
6340	NASDAQ	IBOC	Fri, Jun 2, 2023	44.71	46.62	44.15	46.24
6339	NASDAQ	IBOC	Thu, Jun 1, 2023	43.00	44.59	42.74	44.00
6338	NASDAQ	IBOC	Wed, May 31, 2023	43.61	43.61	42.15	42.72
6337	NASDAQ	IBOC	Tue, May 30, 2023	43.80	43.90	43.09	43.70
6336	NASDAQ	IBOC	Fri, May 26, 2023	43.30	43.86	42.74	43.79
6335	NASDAQ	IBOC	Thu, May 25, 2023	43.64	45.29	42.89	43.27
6334	NASDAQ	IBOC	Wed, May 24, 2023	44.42	44.42	43.71	43.89
6333	NASDAQ	IBOC	Tue, May 23, 2023	44.16	45.66	44.16	44.70
6332	NASDAQ	IBOC	Mon, May 22, 2023	43.73	44.26	43.24	44.21
6331	NASDAQ	IBOC	Fri, May 19, 2023	44.88	44.88	42.84	43.37
6330	NASDAQ	IBOC	Thu, May 18, 2023	44.41	44.46	42.88	44.28
6329	NASDAQ	IBOC	Wed, May 17, 2023	42.80	44.91	42.50	44.47
6328	NASDAQ	IBOC	Tue, May 16, 2023	41.97	42.80	41.93	42.20
6327	NASDAQ	IBOC	Mon, May 15, 2023	41.26	42.08	41.26	41.99
6326	NASDAQ	IBOC	Fri, May 12, 2023	41.11	41.30	40.59	41.13
6325	NASDAQ	IBOC	Thu, May 11, 2023	41.08	41.45	40.83	40.90
6324	NASDAQ	IBOC	Wed, May 10, 2023	42.09	42.09	41.00	41.63
6323	NASDAQ	IBOC	Tue, May 9, 2023	40.52	41.70	40.43	41.58
6322	NASDAQ	IBOC	Mon, May 8, 2023	42.41	42.41	40.91	41.01
6321	NASDAQ	IBOC	Fri, May 5, 2023	41.50	42.30	40.60	41.98
6320	NASDAQ	IBOC	Thu, May 4, 2023	40.84	41.40	39.10	40.33
6319	NASDAQ	IBOC	Wed, May 3, 2023	41.33	42.59	40.83	40.90
6318	NASDAQ	IBOC	Tue, May 2, 2023	42.19	42.19	40.37	41.34
6317	NASDAQ	IBOC	Mon, May 1, 2023	42.58	42.87	41.61	42.31
6316	NASDAQ	IBOC	Fri, Apr 28, 2023	41.91	42.99	41.91	42.67
6315	NASDAQ	IBOC	Thu, Apr 27, 2023	40.99	42.19	40.99	42.06
6314	NASDAQ	IBOC	Wed, Apr 26, 2023	40.58	41.58	40.56	40.98
6313	NASDAQ	IBOC	Tue, Apr 25, 2023	41.52	41.89	40.60	40.78
6312	NASDAQ	IBOC	Mon, Apr 24, 2023	41.86	42.43	41.86	42.06
6311	NASDAQ	IBOC	Fri, Apr 21, 2023	41.80	42.11	41.35	41.95
6310	NASDAQ	IBOC	Thu, Apr 20, 2023	42.42	42.57	41.86	41.95
6309	NASDAQ	IBOC	Wed, Apr 19, 2023	41.92	42.81	41.86	42.61
6308	NASDAQ	IBOC	Tue, Apr 18, 2023	42.61	42.61	41.45	41.80
6307	NASDAQ	IBOC	Mon, Apr 17, 2023	41.55	42.72	41.32	42.68
6306	NASDAQ	IBOC	Fri, Apr 14, 2023	43.56	43.67	41.30	41.61
6305	NASDAQ	IBOC	Thu, Apr 13, 2023	42.80	43.40	42.40	43.08
6304	NASDAQ	IBOC	Wed, Apr 12, 2023	43.07	43.32	42.45	42.77
6303	NASDAQ	IBOC	Tue, Apr 11, 2023	42.95	43.22	42.40	42.94
6302	NASDAQ	IBOC	Mon, Apr 10, 2023	42.11	43.09	42.11	42.75
6301	NASDAQ	IBOC	Thu, Apr 6, 2023	42.05	42.50	41.81	42.24
6300	NASDAQ	IBOC	Wed, Apr 5, 2023	41.45	41.95	41.11	41.88
6299	NASDAQ	IBOC	Tue, Apr 4, 2023	42.43	42.75	41.01	41.95
6298	NASDAQ	IBOC	Mon, Apr 3, 2023	42.90	43.10	42.05	42.24
6297	NASDAQ	IBOC	Fri, Mar 31, 2023	42.43	42.91	42.15	42.82
6296	NASDAQ	IBOC	Thu, Mar 30, 2023	43.20	43.20	41.75	41.99
6295	NASDAQ	IBOC	Wed, Mar 29, 2023	43.52	43.58	42.66	42.87
6294	NASDAQ	IBOC	Tue, Mar 28, 2023	43.33	44.15	42.77	43.08
6293	NASDAQ	IBOC	Mon, Mar 27, 2023	44.00	44.30	43.44	43.49
6292	NASDAQ	IBOC	Fri, Mar 24, 2023	41.05	43.39	40.80	43.33
6291	NASDAQ	IBOC	Thu, Mar 23, 2023	42.85	43.11	41.25	41.61
6290	NASDAQ	IBOC	Wed, Mar 22, 2023	43.92	44.36	42.37	42.51
6289	NASDAQ	IBOC	Tue, Mar 21, 2023	44.64	45.21	43.64	44.00
6288	NASDAQ	IBOC	Mon, Mar 20, 2023	44.22	44.71	42.92	42.97
6287	NASDAQ	IBOC	Fri, Mar 17, 2023	44.27	44.27	42.35	42.82
6286	NASDAQ	IBOC	Thu, Mar 16, 2023	43.03	46.18	42.69	45.16
6285	NASDAQ	IBOC	Wed, Mar 15, 2023	41.40	43.76	41.01	43.56
6284	NASDAQ	IBOC	Tue, Mar 14, 2023	46.19	46.93	42.64	43.33
6283	NASDAQ	IBOC	Mon, Mar 13, 2023	43.00	45.91	41.33	43.32
6282	NASDAQ	IBOC	Fri, Mar 10, 2023	43.98	46.40	43.15	45.04
6281	NASDAQ	IBOC	Thu, Mar 9, 2023	47.27	47.92	44.46	44.88
6280	NASDAQ	IBOC	Wed, Mar 8, 2023	47.96	48.45	47.40	47.59
6279	NASDAQ	IBOC	Tue, Mar 7, 2023	48.80	49.03	47.74	47.83
6278	NASDAQ	IBOC	Mon, Mar 6, 2023	48.97	49.50	48.52	48.95
6277	NASDAQ	IBOC	Fri, Mar 3, 2023	48.42	49.21	48.03	49.17
6276	NASDAQ	IBOC	Thu, Mar 2, 2023	48.28	48.30	47.34	48.17
6275	NASDAQ	IBOC	Wed, Mar 1, 2023	48.40	49.00	48.06	48.63
6274	NASDAQ	IBOC	Tue, Feb 28, 2023	48.27	49.30	48.27	48.53
6273	NASDAQ	IBOC	Mon, Feb 27, 2023	47.72	48.13	47.37	48.00
6272	NASDAQ	IBOC	Fri, Feb 24, 2023	46.15	47.64	45.55	47.52
6271	NASDAQ	IBOC	Thu, Feb 23, 2023	46.13	46.66	45.65	46.36
6270	NASDAQ	IBOC	Wed, Feb 22, 2023	45.53	46.05	45.45	45.83
6269	NASDAQ	IBOC	Tue, Feb 21, 2023	45.79	46.03	45.42	45.56
6268	NASDAQ	IBOC	Fri, Feb 17, 2023	45.77	46.37	45.68	46.26
6267	NASDAQ	IBOC	Thu, Feb 16, 2023	45.71	46.13	45.38	45.61
6266	NASDAQ	IBOC	Wed, Feb 15, 2023	45.66	46.44	45.45	46.08
6265	NASDAQ	IBOC	Tue, Feb 14, 2023	46.00	46.64	45.21	46.11
6264	NASDAQ	IBOC	Mon, Feb 13, 2023	46.29	47.26	46.04	46.63
6263	NASDAQ	IBOC	Fri, Feb 10, 2023	46.09	48.11	45.97	46.47
6262	NASDAQ	IBOC	Thu, Feb 9, 2023	46.99	47.00	46.18	46.32
6261	NASDAQ	IBOC	Wed, Feb 8, 2023	47.07	47.36	46.81	46.82
6260	NASDAQ	IBOC	Tue, Feb 7, 2023	47.30	47.47	46.49	47.43
6259	NASDAQ	IBOC	Mon, Feb 6, 2023	48.10	48.34	47.20	47.50
6258	NASDAQ	IBOC	Fri, Feb 3, 2023	47.44	48.48	47.16	48.31
6257	NASDAQ	IBOC	Thu, Feb 2, 2023	47.08	47.78	46.71	47.57
6256	NASDAQ	IBOC	Wed, Feb 1, 2023	46.55	47.60	46.08	47.02
6255	NASDAQ	IBOC	Tue, Jan 31, 2023	45.32	46.97	45.02	46.87
6254	NASDAQ	IBOC	Mon, Jan 30, 2023	45.20	45.62	45.16	45.24
6253	NASDAQ	IBOC	Fri, Jan 27, 2023	44.79	45.37	44.61	45.31
6252	NASDAQ	IBOC	Thu, Jan 26, 2023	44.69	44.95	44.17	44.91
6251	NASDAQ	IBOC	Wed, Jan 25, 2023	44.09	44.57	43.83	44.54
6250	NASDAQ	IBOC	Tue, Jan 24, 2023	43.94	44.27	43.44	44.21
6249	NASDAQ	IBOC	Mon, Jan 23, 2023	43.95	44.61	43.76	44.09
6248	NASDAQ	IBOC	Fri, Jan 20, 2023	43.99	45.09	43.27	44.04
6247	NASDAQ	IBOC	Thu, Jan 19, 2023	43.22	43.66	42.79	43.48
6246	NASDAQ	IBOC	Wed, Jan 18, 2023	45.50	45.50	43.45	43.45
6245	NASDAQ	IBOC	Tue, Jan 17, 2023	45.80	45.80	45.08	45.68
6244	NASDAQ	IBOC	Fri, Jan 13, 2023	45.46	45.90	44.76	45.76
6243	NASDAQ	IBOC	Thu, Jan 12, 2023	45.30	46.19	44.77	45.77
6242	NASDAQ	IBOC	Wed, Jan 11, 2023	45.50	45.53	45.08	45.16
6241	NASDAQ	IBOC	Tue, Jan 10, 2023	45.46	45.89	45.01	45.36
6240	NASDAQ	IBOC	Mon, Jan 9, 2023	46.61	46.61	45.25	45.49
6239	NASDAQ	IBOC	Fri, Jan 6, 2023	45.55	46.60	45.55	46.57
6238	NASDAQ	IBOC	Thu, Jan 5, 2023	44.57	45.42	44.03	45.29
6237	NASDAQ	IBOC	Wed, Jan 4, 2023	45.24	45.51	44.62	44.79
6236	NASDAQ	IBOC	Tue, Jan 3, 2023	45.92	45.93	44.92	45.15
6235	NASDAQ	IBOC	Fri, Dec 30, 2022	46.01	46.13	45.50	45.76
6234	NASDAQ	IBOC	Thu, Dec 29, 2022	45.79	46.25	45.48	46.14
6233	NASDAQ	IBOC	Wed, Dec 28, 2022	46.18	46.18	45.55	45.58
6232	NASDAQ	IBOC	Tue, Dec 27, 2022	45.90	46.23	45.58	45.95
6231	NASDAQ	IBOC	Fri, Dec 23, 2022	45.62	46.09	45.56	45.93
6230	NASDAQ	IBOC	Thu, Dec 22, 2022	45.87	45.87	44.84	45.60
6229	NASDAQ	IBOC	Wed, Dec 21, 2022	45.57	46.24	45.49	45.95
6228	NASDAQ	IBOC	Tue, Dec 20, 2022	44.93	45.70	44.86	45.20
6227	NASDAQ	IBOC	Mon, Dec 19, 2022	44.32	45.04	44.32	44.82
6226	NASDAQ	IBOC	Fri, Dec 16, 2022	44.35	45.04	44.12	44.20
6225	NASDAQ	IBOC	Thu, Dec 15, 2022	45.24	45.59	44.62	44.68
6224	NASDAQ	IBOC	Wed, Dec 14, 2022	46.34	46.39	45.33	45.46
6223	NASDAQ	IBOC	Tue, Dec 13, 2022	48.23	48.31	45.99	46.26
6222	NASDAQ	IBOC	Mon, Dec 12, 2022	48.01	48.25	47.38	47.67
6221	NASDAQ	IBOC	Fri, Dec 9, 2022	48.38	48.57	47.70	47.88
6220	NASDAQ	IBOC	Thu, Dec 8, 2022	49.04	49.25	47.81	48.59
6219	NASDAQ	IBOC	Wed, Dec 7, 2022	49.30	49.61	48.73	48.90
6218	NASDAQ	IBOC	Tue, Dec 6, 2022	49.59	49.82	48.97	49.35
6217	NASDAQ	IBOC	Mon, Dec 5, 2022	52.07	52.08	49.25	49.53
6216	NASDAQ	IBOC	Fri, Dec 2, 2022	52.17	52.76	52.12	52.51
6215	NASDAQ	IBOC	Thu, Dec 1, 2022	52.60	53.22	51.89	52.57
6214	NASDAQ	IBOC	Wed, Nov 30, 2022	51.79	52.76	50.69	52.68
6213	NASDAQ	IBOC	Tue, Nov 29, 2022	51.71	52.13	51.58	51.63
6212	NASDAQ	IBOC	Mon, Nov 28, 2022	52.44	52.58	51.46	51.84
6211	NASDAQ	IBOC	Fri, Nov 25, 2022	52.27	52.72	51.84	52.57
6210	NASDAQ	IBOC	Wed, Nov 23, 2022	51.95	52.29	51.37	52.08
6209	NASDAQ	IBOC	Tue, Nov 22, 2022	51.43	52.01	51.15	51.98
6208	NASDAQ	IBOC	Mon, Nov 21, 2022	50.93	51.21	50.57	51.17
6207	NASDAQ	IBOC	Fri, Nov 18, 2022	51.57	51.65	50.87	51.13
6206	NASDAQ	IBOC	Thu, Nov 17, 2022	50.40	51.16	49.96	50.87
6205	NASDAQ	IBOC	Wed, Nov 16, 2022	51.40	52.01	50.63	50.79
6204	NASDAQ	IBOC	Tue, Nov 15, 2022	51.43	52.32	51.05	51.50
6203	NASDAQ	IBOC	Mon, Nov 14, 2022	50.85	51.35	50.25	50.97
6202	NASDAQ	IBOC	Fri, Nov 11, 2022	53.00	53.16	50.51	50.80
6201	NASDAQ	IBOC	Thu, Nov 10, 2022	52.50	53.71	52.10	52.95
6200	NASDAQ	IBOC	Wed, Nov 9, 2022	51.36	52.06	50.63	51.36
6199	NASDAQ	IBOC	Tue, Nov 8, 2022	50.67	52.04	50.29	51.65
6198	NASDAQ	IBOC	Mon, Nov 7, 2022	50.76	51.00	49.94	50.52
6197	NASDAQ	IBOC	Fri, Nov 4, 2022	49.48	50.53	49.19	50.45
6196	NASDAQ	IBOC	Thu, Nov 3, 2022	48.50	49.00	47.49	48.93
6195	NASDAQ	IBOC	Wed, Nov 2, 2022	49.45	49.62	48.32	48.55
6194	NASDAQ	IBOC	Tue, Nov 1, 2022	49.68	50.34	49.06	49.65
6193	NASDAQ	IBOC	Mon, Oct 31, 2022	49.05	49.75	48.95	49.60
6192	NASDAQ	IBOC	Fri, Oct 28, 2022	48.44	49.39	48.39	49.24
6191	NASDAQ	IBOC	Thu, Oct 27, 2022	48.14	48.96	47.92	48.04
6190	NASDAQ	IBOC	Wed, Oct 26, 2022	48.07	48.73	47.59	47.62
6189	NASDAQ	IBOC	Tue, Oct 25, 2022	48.11	48.49	47.78	47.95
6188	NASDAQ	IBOC	Mon, Oct 24, 2022	48.05	48.72	47.76	48.25
6187	NASDAQ	IBOC	Fri, Oct 21, 2022	46.85	48.11	46.49	47.91
6186	NASDAQ	IBOC	Thu, Oct 20, 2022	46.98	47.43	46.12	46.61
6185	NASDAQ	IBOC	Wed, Oct 19, 2022	46.85	47.44	46.37	47.06
6184	NASDAQ	IBOC	Tue, Oct 18, 2022	47.40	47.76	46.97	47.27
6183	NASDAQ	IBOC	Mon, Oct 17, 2022	46.71	47.19	46.19	46.88
6182	NASDAQ	IBOC	Fri, Oct 14, 2022	46.34	46.66	45.72	45.97
6181	NASDAQ	IBOC	Thu, Oct 13, 2022	43.61	46.25	43.29	46.14
6180	NASDAQ	IBOC	Wed, Oct 12, 2022	43.78	44.42	43.20	44.01
6179	NASDAQ	IBOC	Tue, Oct 11, 2022	44.27	44.63	43.60	43.83
6178	NASDAQ	IBOC	Mon, Oct 10, 2022	43.98	44.67	43.98	44.52
6177	NASDAQ	IBOC	Fri, Oct 7, 2022	44.00	44.00	43.13	43.71
6176	NASDAQ	IBOC	Thu, Oct 6, 2022	43.89	44.27	43.56	44.19
6175	NASDAQ	IBOC	Wed, Oct 5, 2022	43.83	44.75	43.67	44.10
6174	NASDAQ	IBOC	Tue, Oct 4, 2022	43.44	44.59	43.44	44.46
6173	NASDAQ	IBOC	Mon, Oct 3, 2022	43.12	43.31	42.58	43.19
6172	NASDAQ	IBOC	Fri, Sep 30, 2022	43.25	43.45	42.42	42.50
6171	NASDAQ	IBOC	Thu, Sep 29, 2022	43.17	43.45	42.68	43.18
6170	NASDAQ	IBOC	Wed, Sep 28, 2022	42.33	43.81	42.09	43.48
6169	NASDAQ	IBOC	Tue, Sep 27, 2022	43.25	43.48	41.59	42.10
6168	NASDAQ	IBOC	Mon, Sep 26, 2022	43.07	43.79	42.90	43.12
6167	NASDAQ	IBOC	Fri, Sep 23, 2022	44.02	44.15	43.08	43.45
6166	NASDAQ	IBOC	Thu, Sep 22, 2022	44.69	44.82	44.11	44.48
6165	NASDAQ	IBOC	Wed, Sep 21, 2022	44.89	45.54	44.37	44.56
6164	NASDAQ	IBOC	Tue, Sep 20, 2022	43.74	44.57	43.68	44.52
6163	NASDAQ	IBOC	Mon, Sep 19, 2022	42.50	44.09	42.50	44.07
6162	NASDAQ	IBOC	Fri, Sep 16, 2022	42.44	42.97	41.59	42.80
6161	NASDAQ	IBOC	Thu, Sep 15, 2022	42.05	42.99	42.00	42.67
6160	NASDAQ	IBOC	Wed, Sep 14, 2022	41.62	42.31	41.43	42.00
6159	NASDAQ	IBOC	Tue, Sep 13, 2022	42.24	42.24	41.41	41.69
6158	NASDAQ	IBOC	Mon, Sep 12, 2022	41.99	42.78	41.82	42.58
6157	NASDAQ	IBOC	Fri, Sep 9, 2022	41.84	42.27	41.58	41.99
6156	NASDAQ	IBOC	Thu, Sep 8, 2022	40.91	41.81	40.71	41.73
6155	NASDAQ	IBOC	Wed, Sep 7, 2022	39.75	41.22	39.75	41.18
6154	NASDAQ	IBOC	Tue, Sep 6, 2022	41.30	41.36	39.75	39.94
6153	NASDAQ	IBOC	Fri, Sep 2, 2022	42.04	42.15	40.95	41.01
6152	NASDAQ	IBOC	Thu, Sep 1, 2022	41.60	42.01	41.15	41.69
6151	NASDAQ	IBOC	Wed, Aug 31, 2022	41.58	42.14	41.56	41.73
6150	NASDAQ	IBOC	Tue, Aug 30, 2022	41.73	41.73	41.04	41.63
6149	NASDAQ	IBOC	Mon, Aug 29, 2022	42.35	42.76	41.54	41.78
6148	NASDAQ	IBOC	Fri, Aug 26, 2022	43.48	43.81	42.18	42.33
6147	NASDAQ	IBOC	Thu, Aug 25, 2022	42.87	43.73	42.68	43.38
6146	NASDAQ	IBOC	Wed, Aug 24, 2022	43.22	43.22	42.70	42.86
6145	NASDAQ	IBOC	Tue, Aug 23, 2022	43.92	44.38	43.19	43.27
6144	NASDAQ	IBOC	Mon, Aug 22, 2022	44.67	45.07	43.71	43.92
6143	NASDAQ	IBOC	Fri, Aug 19, 2022	45.63	45.64	45.01	45.17
6142	NASDAQ	IBOC	Thu, Aug 18, 2022	45.81	45.91	45.46	45.78
6141	NASDAQ	IBOC	Wed, Aug 17, 2022	45.69	45.93	45.34	45.78
6140	NASDAQ	IBOC	Tue, Aug 16, 2022	45.18	46.03	45.18	45.98
6139	NASDAQ	IBOC	Mon, Aug 15, 2022	44.74	45.62	44.71	45.39
6138	NASDAQ	IBOC	Fri, Aug 12, 2022	45.45	45.69	44.79	45.63
6137	NASDAQ	IBOC	Thu, Aug 11, 2022	45.19	45.24	44.81	45.07
6136	NASDAQ	IBOC	Wed, Aug 10, 2022	44.50	44.84	44.39	44.70
6135	NASDAQ	IBOC	Tue, Aug 9, 2022	43.57	44.04	43.26	44.01
6134	NASDAQ	IBOC	Mon, Aug 8, 2022	44.35	44.61	43.50	43.73
6133	NASDAQ	IBOC	Fri, Aug 5, 2022	43.10	44.52	42.60	44.24
6132	NASDAQ	IBOC	Thu, Aug 4, 2022	43.68	43.68	43.02	43.19
6131	NASDAQ	IBOC	Wed, Aug 3, 2022	43.61	44.09	43.05	43.83
6130	NASDAQ	IBOC	Tue, Aug 2, 2022	43.75	43.93	43.11	43.34
6129	NASDAQ	IBOC	Mon, Aug 1, 2022	43.65	44.13	43.11	43.97
6128	NASDAQ	IBOC	Fri, Jul 29, 2022	43.23	43.96	42.56	43.86
6127	NASDAQ	IBOC	Thu, Jul 28, 2022	43.44	43.52	42.87	43.23
6126	NASDAQ	IBOC	Wed, Jul 27, 2022	42.92	43.66	42.16	43.34
6125	NASDAQ	IBOC	Tue, Jul 26, 2022	42.53	43.06	41.60	42.92
6124	NASDAQ	IBOC	Mon, Jul 25, 2022	41.81	42.72	41.79	42.53
6123	NASDAQ	IBOC	Fri, Jul 22, 2022	41.42	41.90	41.06	41.73
6122	NASDAQ	IBOC	Thu, Jul 21, 2022	41.22	41.61	40.98	41.59
6121	NASDAQ	IBOC	Wed, Jul 20, 2022	40.92	41.62	40.67	41.53
6120	NASDAQ	IBOC	Tue, Jul 19, 2022	40.57	41.51	40.20	41.23
6119	NASDAQ	IBOC	Mon, Jul 18, 2022	40.50	40.74	39.96	40.06
6118	NASDAQ	IBOC	Fri, Jul 15, 2022	39.97	40.37	39.51	40.18
6117	NASDAQ	IBOC	Thu, Jul 14, 2022	38.96	39.36	38.58	39.33
6116	NASDAQ	IBOC	Wed, Jul 13, 2022	39.50	39.79	39.10	39.44
6115	NASDAQ	IBOC	Tue, Jul 12, 2022	40.01	40.42	39.64	39.81
6114	NASDAQ	IBOC	Mon, Jul 11, 2022	40.24	40.40	40.00	40.09
6113	NASDAQ	IBOC	Fri, Jul 8, 2022	40.54	40.70	40.12	40.50
6112	NASDAQ	IBOC	Thu, Jul 7, 2022	40.85	41.03	40.38	40.54
6111	NASDAQ	IBOC	Wed, Jul 6, 2022	40.46	41.04	39.64	40.43
6110	NASDAQ	IBOC	Tue, Jul 5, 2022	40.06	40.85	39.54	40.84
6109	NASDAQ	IBOC	Fri, Jul 1, 2022	39.98	40.77	39.80	40.74
6108	NASDAQ	IBOC	Thu, Jun 30, 2022	39.31	40.36	39.30	40.08
6107	NASDAQ	IBOC	Wed, Jun 29, 2022	41.12	41.19	39.83	39.98
6106	NASDAQ	IBOC	Tue, Jun 28, 2022	41.73	41.97	40.93	40.99
6105	NASDAQ	IBOC	Mon, Jun 27, 2022	41.31	41.46	40.28	41.28
6104	NASDAQ	IBOC	Fri, Jun 24, 2022	40.20	41.37	40.20	41.03
6103	NASDAQ	IBOC	Thu, Jun 23, 2022	40.38	40.93	39.65	40.18
6102	NASDAQ	IBOC	Wed, Jun 22, 2022	39.96	40.68	39.71	40.33
6101	NASDAQ	IBOC	Tue, Jun 21, 2022	40.57	40.95	40.20	40.43
6100	NASDAQ	IBOC	Fri, Jun 17, 2022	39.27	40.37	39.27	39.90
6099	NASDAQ	IBOC	Thu, Jun 16, 2022	39.36	39.59	38.68	39.00
6098	NASDAQ	IBOC	Wed, Jun 15, 2022	39.91	40.84	39.61	40.08
6097	NASDAQ	IBOC	Tue, Jun 14, 2022	39.38	39.61	38.62	39.53
6096	NASDAQ	IBOC	Mon, Jun 13, 2022	38.00	39.33	38.00	38.99
6095	NASDAQ	IBOC	Fri, Jun 10, 2022	39.57	39.87	38.32	38.55
6094	NASDAQ	IBOC	Thu, Jun 9, 2022	42.02	42.02	40.18	40.28
6093	NASDAQ	IBOC	Wed, Jun 8, 2022	42.45	42.57	41.80	42.16
6092	NASDAQ	IBOC	Tue, Jun 7, 2022	42.08	42.87	41.93	42.78
6091	NASDAQ	IBOC	Mon, Jun 6, 2022	42.06	42.60	42.02	42.46
6090	NASDAQ	IBOC	Fri, Jun 3, 2022	42.67	42.67	41.72	41.95
6089	NASDAQ	IBOC	Thu, Jun 2, 2022	41.65	42.81	41.40	42.77
6088	NASDAQ	IBOC	Wed, Jun 1, 2022	41.90	42.06	41.10	41.76
6087	NASDAQ	IBOC	Tue, May 31, 2022	41.43	42.22	41.08	41.93
6086	NASDAQ	IBOC	Fri, May 27, 2022	41.50	41.85	41.20	41.83
6085	NASDAQ	IBOC	Thu, May 26, 2022	41.20	41.66	41.02	41.26
6084	NASDAQ	IBOC	Wed, May 25, 2022	40.13	40.95	39.88	40.79
6083	NASDAQ	IBOC	Tue, May 24, 2022	40.32	40.39	39.48	40.26
6082	NASDAQ	IBOC	Mon, May 23, 2022	40.48	41.03	39.78	40.44
6081	NASDAQ	IBOC	Fri, May 20, 2022	39.95	40.21	38.97	39.95
6080	NASDAQ	IBOC	Thu, May 19, 2022	40.00	40.50	39.50	39.64
6079	NASDAQ	IBOC	Wed, May 18, 2022	40.65	41.84	40.03	40.30
6078	NASDAQ	IBOC	Tue, May 17, 2022	39.51	41.24	39.50	41.19
6077	NASDAQ	IBOC	Mon, May 16, 2022	39.50	40.03	39.40	39.68
6076	NASDAQ	IBOC	Fri, May 13, 2022	39.92	40.19	39.55	39.72
6075	NASDAQ	IBOC	Thu, May 12, 2022	39.61	40.16	38.84	39.67
6074	NASDAQ	IBOC	Wed, May 11, 2022	40.52	41.17	39.65	39.76
6073	NASDAQ	IBOC	Tue, May 10, 2022	40.93	41.42	39.60	40.42
6072	NASDAQ	IBOC	Mon, May 9, 2022	40.07	41.20	39.81	40.81
6071	NASDAQ	IBOC	Fri, May 6, 2022	40.99	41.12	39.68	40.38
6070	NASDAQ	IBOC	Thu, May 5, 2022	41.88	41.88	40.55	41.27
6069	NASDAQ	IBOC	Wed, May 4, 2022	41.10	42.46	40.65	42.37
6068	NASDAQ	IBOC	Tue, May 3, 2022	40.50	41.28	40.11	41.09
6067	NASDAQ	IBOC	Mon, May 2, 2022	40.08	40.66	39.68	40.50
6066	NASDAQ	IBOC	Fri, Apr 29, 2022	40.84	41.00	39.65	39.79
6065	NASDAQ	IBOC	Thu, Apr 28, 2022	40.66	41.14	40.10	41.05
6064	NASDAQ	IBOC	Wed, Apr 27, 2022	40.26	41.00	39.81	40.26
6063	NASDAQ	IBOC	Tue, Apr 26, 2022	41.20	41.67	40.07	40.15
6062	NASDAQ	IBOC	Mon, Apr 25, 2022	40.27	41.72	39.71	41.70
6061	NASDAQ	IBOC	Fri, Apr 22, 2022	41.49	42.14	40.60	40.62
6060	NASDAQ	IBOC	Thu, Apr 21, 2022	43.34	43.54	41.51	41.63
6059	NASDAQ	IBOC	Wed, Apr 20, 2022	42.91	43.40	42.91	43.01
6058	NASDAQ	IBOC	Tue, Apr 19, 2022	41.42	42.57	41.42	42.48
6057	NASDAQ	IBOC	Mon, Apr 18, 2022	40.30	41.34	40.30	41.28
6056	NASDAQ	IBOC	Thu, Apr 14, 2022	41.08	41.52	40.17	40.39
6055	NASDAQ	IBOC	Wed, Apr 13, 2022	40.20	41.19	40.20	41.08
6054	NASDAQ	IBOC	Tue, Apr 12, 2022	40.74	41.32	40.16	40.47
6053	NASDAQ	IBOC	Mon, Apr 11, 2022	40.27	40.96	40.09	40.61
6052	NASDAQ	IBOC	Fri, Apr 8, 2022	40.33	40.73	40.17	40.19
6051	NASDAQ	IBOC	Thu, Apr 7, 2022	40.69	40.93	39.95	40.30
6050	NASDAQ	IBOC	Wed, Apr 6, 2022	40.93	41.30	40.48	40.64
6049	NASDAQ	IBOC	Tue, Apr 5, 2022	41.83	42.25	40.88	40.97
6048	NASDAQ	IBOC	Mon, Apr 4, 2022	42.05	42.21	41.40	41.85
6047	NASDAQ	IBOC	Fri, Apr 1, 2022	42.64	44.02	41.50	41.85
6046	NASDAQ	IBOC	Thu, Mar 31, 2022	42.66	43.36	42.15	42.21
6045	NASDAQ	IBOC	Wed, Mar 30, 2022	44.39	44.53	42.53	42.71
6044	NASDAQ	IBOC	Tue, Mar 29, 2022	44.36	44.97	43.70	44.25
6043	NASDAQ	IBOC	Mon, Mar 28, 2022	43.50	43.81	42.88	43.79
6042	NASDAQ	IBOC	Fri, Mar 25, 2022	42.53	43.81	42.29	43.78
6041	NASDAQ	IBOC	Thu, Mar 24, 2022	42.73	43.73	42.14	42.53
6040	NASDAQ	IBOC	Wed, Mar 23, 2022	43.08	43.79	42.22	42.50
6039	NASDAQ	IBOC	Tue, Mar 22, 2022	43.24	43.95	42.87	43.41
6038	NASDAQ	IBOC	Mon, Mar 21, 2022	42.89	43.49	42.53	42.79
6037	NASDAQ	IBOC	Fri, Mar 18, 2022	42.82	43.22	41.88	42.87
6036	NASDAQ	IBOC	Thu, Mar 17, 2022	43.02	43.26	42.55	42.83
6035	NASDAQ	IBOC	Wed, Mar 16, 2022	43.03	43.83	42.92	43.53
6034	NASDAQ	IBOC	Tue, Mar 15, 2022	43.12	43.22	42.19	42.71
6033	NASDAQ	IBOC	Mon, Mar 14, 2022	43.40	44.46	42.77	42.95
6032	NASDAQ	IBOC	Fri, Mar 11, 2022	42.62	43.33	42.47	42.77
6031	NASDAQ	IBOC	Thu, Mar 10, 2022	41.00	42.29	41.00	42.18
6030	NASDAQ	IBOC	Wed, Mar 9, 2022	41.46	42.53	41.23	41.50
6029	NASDAQ	IBOC	Tue, Mar 8, 2022	40.85	41.79	40.46	40.84
6028	NASDAQ	IBOC	Mon, Mar 7, 2022	40.77	41.51	40.25	40.37
6027	NASDAQ	IBOC	Fri, Mar 4, 2022	41.63	41.85	40.75	41.17
6026	NASDAQ	IBOC	Thu, Mar 3, 2022	43.35	43.95	42.03	42.53
6025	NASDAQ	IBOC	Wed, Mar 2, 2022	41.12	43.42	40.75	43.20
6024	NASDAQ	IBOC	Tue, Mar 1, 2022	42.66	42.66	40.10	40.75
6023	NASDAQ	IBOC	Mon, Feb 28, 2022	42.25	43.68	41.80	43.01
6022	NASDAQ	IBOC	Fri, Feb 25, 2022	40.95	42.98	40.54	42.93
6021	NASDAQ	IBOC	Thu, Feb 24, 2022	40.37	41.06	38.92	40.51
6020	NASDAQ	IBOC	Wed, Feb 23, 2022	42.22	42.44	41.32	41.48
6019	NASDAQ	IBOC	Tue, Feb 22, 2022	42.50	42.79	41.68	41.83
6018	NASDAQ	IBOC	Fri, Feb 18, 2022	41.98	42.79	41.98	42.45
6017	NASDAQ	IBOC	Thu, Feb 17, 2022	42.84	42.86	42.03	42.07
6016	NASDAQ	IBOC	Wed, Feb 16, 2022	42.98	43.47	42.80	43.30
6015	NASDAQ	IBOC	Tue, Feb 15, 2022	42.38	43.31	42.10	43.27
6014	NASDAQ	IBOC	Mon, Feb 14, 2022	42.72	42.83	41.66	42.02
6013	NASDAQ	IBOC	Fri, Feb 11, 2022	42.80	43.88	42.59	42.99
6012	NASDAQ	IBOC	Thu, Feb 10, 2022	42.87	43.33	42.58	42.98
6011	NASDAQ	IBOC	Wed, Feb 9, 2022	43.84	43.84	42.74	42.89
6010	NASDAQ	IBOC	Tue, Feb 8, 2022	43.10	43.86	43.10	43.71
6009	NASDAQ	IBOC	Mon, Feb 7, 2022	42.77	43.25	42.50	42.79
6008	NASDAQ	IBOC	Fri, Feb 4, 2022	41.89	42.95	41.39	42.67
6007	NASDAQ	IBOC	Thu, Feb 3, 2022	41.74	42.56	41.48	41.62
6006	NASDAQ	IBOC	Wed, Feb 2, 2022	42.45	42.60	41.41	41.74
6005	NASDAQ	IBOC	Tue, Feb 1, 2022	41.89	42.60	41.34	42.51
6004	NASDAQ	IBOC	Mon, Jan 31, 2022	41.26	42.28	40.41	42.03
6003	NASDAQ	IBOC	Fri, Jan 28, 2022	42.28	42.47	40.53	41.60
6002	NASDAQ	IBOC	Thu, Jan 27, 2022	43.85	44.42	42.00	42.28
6001	NASDAQ	IBOC	Wed, Jan 26, 2022	44.37	45.18	42.81	43.52
6000	NASDAQ	IBOC	Tue, Jan 25, 2022	43.09	44.50	42.38	44.10
5999	NASDAQ	IBOC	Mon, Jan 24, 2022	41.50	43.68	41.50	43.54
5998	NASDAQ	IBOC	Fri, Jan 21, 2022	42.63	43.42	42.02	42.05
5997	NASDAQ	IBOC	Thu, Jan 20, 2022	44.05	44.79	42.83	42.89
5996	NASDAQ	IBOC	Wed, Jan 19, 2022	45.41	45.45	43.96	44.15
5995	NASDAQ	IBOC	Tue, Jan 18, 2022	45.67	45.99	45.04	45.12
5994	NASDAQ	IBOC	Fri, Jan 14, 2022	44.74	45.94	44.69	45.78
5993	NASDAQ	IBOC	Thu, Jan 13, 2022	44.79	45.50	44.54	45.15
5992	NASDAQ	IBOC	Wed, Jan 12, 2022	45.04	45.25	44.33	44.67
5991	NASDAQ	IBOC	Tue, Jan 11, 2022	45.18	45.18	43.74	44.94
5990	NASDAQ	IBOC	Mon, Jan 10, 2022	45.22	45.36	44.43	44.99
5989	NASDAQ	IBOC	Fri, Jan 7, 2022	45.31	45.77	44.70	45.14
5988	NASDAQ	IBOC	Thu, Jan 6, 2022	44.18	45.41	44.14	45.35
5987	NASDAQ	IBOC	Wed, Jan 5, 2022	43.61	44.45	43.27	43.70
5986	NASDAQ	IBOC	Tue, Jan 4, 2022	43.38	44.30	43.37	43.44
5985	NASDAQ	IBOC	Mon, Jan 3, 2022	42.77	43.70	42.36	42.81
5984	NASDAQ	IBOC	Fri, Dec 31, 2021	42.36	42.63	41.92	42.39
5983	NASDAQ	IBOC	Thu, Dec 30, 2021	42.68	42.99	42.26	42.38
5982	NASDAQ	IBOC	Wed, Dec 29, 2021	42.37	42.65	42.12	42.56
5981	NASDAQ	IBOC	Tue, Dec 28, 2021	41.95	42.58	41.63	42.29
5980	NASDAQ	IBOC	Mon, Dec 27, 2021	41.48	41.94	41.10	41.94
5979	NASDAQ	IBOC	Thu, Dec 23, 2021	41.81	41.81	40.68	41.30
5978	NASDAQ	IBOC	Wed, Dec 22, 2021	41.29	41.31	40.07	41.31
5977	NASDAQ	IBOC	Tue, Dec 21, 2021	40.36	41.04	40.28	40.96
5976	NASDAQ	IBOC	Mon, Dec 20, 2021	39.93	40.15	39.26	39.97
5975	NASDAQ	IBOC	Fri, Dec 17, 2021	41.81	42.49	40.00	40.39
5974	NASDAQ	IBOC	Thu, Dec 16, 2021	42.61	43.06	41.72	41.87
5973	NASDAQ	IBOC	Wed, Dec 15, 2021	42.43	42.51	41.80	42.02
5972	NASDAQ	IBOC	Tue, Dec 14, 2021	42.28	42.97	42.02	42.21
5971	NASDAQ	IBOC	Mon, Dec 13, 2021	42.70	42.70	41.55	42.01
5970	NASDAQ	IBOC	Fri, Dec 10, 2021	42.76	43.06	41.78	42.66
5969	NASDAQ	IBOC	Thu, Dec 9, 2021	42.72	43.22	42.18	42.45
5968	NASDAQ	IBOC	Wed, Dec 8, 2021	43.56	43.66	42.88	43.08
5967	NASDAQ	IBOC	Tue, Dec 7, 2021	43.51	43.90	43.19	43.45
5966	NASDAQ	IBOC	Mon, Dec 6, 2021	42.47	43.44	42.45	43.18
5965	NASDAQ	IBOC	Fri, Dec 3, 2021	42.81	42.81	41.47	41.71
5964	NASDAQ	IBOC	Thu, Dec 2, 2021	41.92	43.14	41.76	42.69
5963	NASDAQ	IBOC	Wed, Dec 1, 2021	42.53	43.42	41.55	41.59
5962	NASDAQ	IBOC	Tue, Nov 30, 2021	41.57	42.23	41.34	42.01
5961	NASDAQ	IBOC	Mon, Nov 29, 2021	43.59	43.59	42.06	42.12
5960	NASDAQ	IBOC	Fri, Nov 26, 2021	43.13	44.67	41.24	42.86
5959	NASDAQ	IBOC	Wed, Nov 24, 2021	44.96	45.08	44.41	44.80
5958	NASDAQ	IBOC	Tue, Nov 23, 2021	45.28	45.42	44.78	45.19
5957	NASDAQ	IBOC	Mon, Nov 22, 2021	44.55	45.66	44.48	44.87
5956	NASDAQ	IBOC	Fri, Nov 19, 2021	43.69	44.19	43.04	43.98
5955	NASDAQ	IBOC	Thu, Nov 18, 2021	44.11	44.19	43.57	44.11
5954	NASDAQ	IBOC	Wed, Nov 17, 2021	43.87	44.43	43.57	44.16
5953	NASDAQ	IBOC	Tue, Nov 16, 2021	44.69	44.90	44.27	44.54
5952	NASDAQ	IBOC	Mon, Nov 15, 2021	45.44	45.44	44.59	44.80
5951	NASDAQ	IBOC	Fri, Nov 12, 2021	45.84	45.84	44.81	45.17
5950	NASDAQ	IBOC	Thu, Nov 11, 2021	45.63	46.10	45.38	45.75
5949	NASDAQ	IBOC	Wed, Nov 10, 2021	45.61	46.35	45.25	45.60
5948	NASDAQ	IBOC	Tue, Nov 9, 2021	45.34	45.75	44.79	45.60
5947	NASDAQ	IBOC	Mon, Nov 8, 2021	45.61	45.94	45.25	45.65
5946	NASDAQ	IBOC	Fri, Nov 5, 2021	45.15	46.67	44.89	45.51
5945	NASDAQ	IBOC	Thu, Nov 4, 2021	45.18	45.18	43.93	44.87
5944	NASDAQ	IBOC	Wed, Nov 3, 2021	43.12	45.17	42.95	45.02
5943	NASDAQ	IBOC	Tue, Nov 2, 2021	43.63	43.82	43.17	43.40
5942	NASDAQ	IBOC	Mon, Nov 1, 2021	42.73	43.82	42.32	43.64
5941	NASDAQ	IBOC	Fri, Oct 29, 2021	42.31	42.55	42.16	42.40
5940	NASDAQ	IBOC	Thu, Oct 28, 2021	41.38	42.31	41.38	42.27
5939	NASDAQ	IBOC	Wed, Oct 27, 2021	42.82	42.82	41.25	41.28
5938	NASDAQ	IBOC	Tue, Oct 26, 2021	42.84	43.37	42.50	43.10
5937	NASDAQ	IBOC	Mon, Oct 25, 2021	43.04	43.36	42.66	43.23
5936	NASDAQ	IBOC	Fri, Oct 22, 2021	42.25	42.99	42.09	42.94
5935	NASDAQ	IBOC	Thu, Oct 21, 2021	42.52	43.00	41.67	42.19
5934	NASDAQ	IBOC	Wed, Oct 20, 2021	41.43	42.68	41.32	42.59
5933	NASDAQ	IBOC	Tue, Oct 19, 2021	41.83	41.83	40.98	41.48
5932	NASDAQ	IBOC	Mon, Oct 18, 2021	41.57	42.17	41.28	41.47
5931	NASDAQ	IBOC	Fri, Oct 15, 2021	42.79	42.79	41.69	41.73
5930	NASDAQ	IBOC	Thu, Oct 14, 2021	41.25	41.99	41.00	41.86
5929	NASDAQ	IBOC	Wed, Oct 13, 2021	41.04	41.15	40.20	40.71
5928	NASDAQ	IBOC	Tue, Oct 12, 2021	40.74	41.43	40.56	41.08
5927	NASDAQ	IBOC	Mon, Oct 11, 2021	43.08	43.08	40.69	40.74
5926	NASDAQ	IBOC	Fri, Oct 8, 2021	43.51	43.80	42.60	42.68
5925	NASDAQ	IBOC	Thu, Oct 7, 2021	43.57	43.76	43.11	43.61
5924	NASDAQ	IBOC	Wed, Oct 6, 2021	43.48	44.13	42.52	43.09
5923	NASDAQ	IBOC	Tue, Oct 5, 2021	43.96	44.11	43.41	43.87
5922	NASDAQ	IBOC	Mon, Oct 4, 2021	43.10	44.06	42.89	43.56
5921	NASDAQ	IBOC	Fri, Oct 1, 2021	41.80	43.37	41.76	43.04
5920	NASDAQ	IBOC	Thu, Sep 30, 2021	42.01	42.47	41.61	41.64
5919	NASDAQ	IBOC	Wed, Sep 29, 2021	41.78	42.13	40.91	41.96
5918	NASDAQ	IBOC	Tue, Sep 28, 2021	42.28	42.28	41.17	41.27
5917	NASDAQ	IBOC	Mon, Sep 27, 2021	41.22	42.68	41.22	42.10
5916	NASDAQ	IBOC	Fri, Sep 24, 2021	40.38	41.43	40.12	40.84
5915	NASDAQ	IBOC	Thu, Sep 23, 2021	40.12	41.22	40.01	40.60
5914	NASDAQ	IBOC	Wed, Sep 22, 2021	39.66	40.14	39.54	39.72
5913	NASDAQ	IBOC	Tue, Sep 21, 2021	39.80	40.06	39.31	39.48
5912	NASDAQ	IBOC	Mon, Sep 20, 2021	39.16	39.83	38.97	39.62
5911	NASDAQ	IBOC	Fri, Sep 17, 2021	40.23	40.83	39.78	40.08
5910	NASDAQ	IBOC	Thu, Sep 16, 2021	40.62	41.08	39.85	40.00
5909	NASDAQ	IBOC	Wed, Sep 15, 2021	39.77	40.54	39.51	40.48
5908	NASDAQ	IBOC	Tue, Sep 14, 2021	40.98	41.02	39.71	39.84
5907	NASDAQ	IBOC	Mon, Sep 13, 2021	40.90	41.26	40.29	40.87
5906	NASDAQ	IBOC	Fri, Sep 10, 2021	41.12	41.87	40.43	40.49
5905	NASDAQ	IBOC	Thu, Sep 9, 2021	40.62	41.33	40.32	40.97
5904	NASDAQ	IBOC	Wed, Sep 8, 2021	40.96	41.83	40.46	40.72
5903	NASDAQ	IBOC	Tue, Sep 7, 2021	42.11	42.15	41.25	41.25
5902	NASDAQ	IBOC	Fri, Sep 3, 2021	42.00	42.86	41.60	42.04
5901	NASDAQ	IBOC	Thu, Sep 2, 2021	41.95	42.29	41.76	41.85
5900	NASDAQ	IBOC	Wed, Sep 1, 2021	42.00	42.21	41.26	42.00
5899	NASDAQ	IBOC	Tue, Aug 31, 2021	41.59	42.00	41.45	41.88
5898	NASDAQ	IBOC	Mon, Aug 30, 2021	42.40	42.40	41.52	41.59
5897	NASDAQ	IBOC	Fri, Aug 27, 2021	40.97	42.33	40.68	42.31
5896	NASDAQ	IBOC	Thu, Aug 26, 2021	41.58	41.78	40.76	40.81
5895	NASDAQ	IBOC	Wed, Aug 25, 2021	41.46	42.16	41.25	41.59
5894	NASDAQ	IBOC	Tue, Aug 24, 2021	41.32	41.61	41.12	41.35
5893	NASDAQ	IBOC	Mon, Aug 23, 2021	41.97	42.30	41.27	41.27
5892	NASDAQ	IBOC	Fri, Aug 20, 2021	40.80	41.83	40.39	41.67
5891	NASDAQ	IBOC	Thu, Aug 19, 2021	40.60	41.33	40.45	41.02
5890	NASDAQ	IBOC	Wed, Aug 18, 2021	42.18	42.80	41.69	41.74
5889	NASDAQ	IBOC	Tue, Aug 17, 2021	42.11	42.57	41.71	42.41
5888	NASDAQ	IBOC	Mon, Aug 16, 2021	42.12	42.54	41.60	42.49
5887	NASDAQ	IBOC	Fri, Aug 13, 2021	42.89	43.11	42.28	42.47
5886	NASDAQ	IBOC	Thu, Aug 12, 2021	43.68	43.75	42.43	42.78
5885	NASDAQ	IBOC	Wed, Aug 11, 2021	42.96	43.60	42.64	43.55
5884	NASDAQ	IBOC	Tue, Aug 10, 2021	41.70	42.83	41.52	42.77
5883	NASDAQ	IBOC	Mon, Aug 9, 2021	41.96	42.28	41.61	41.73
5882	NASDAQ	IBOC	Fri, Aug 6, 2021	41.40	42.43	41.05	42.20
5881	NASDAQ	IBOC	Thu, Aug 5, 2021	39.75	40.84	39.53	40.81
5880	NASDAQ	IBOC	Wed, Aug 4, 2021	38.59	39.57	38.55	39.40
5879	NASDAQ	IBOC	Tue, Aug 3, 2021	38.91	39.33	38.23	39.23
5878	NASDAQ	IBOC	Mon, Aug 2, 2021	39.24	40.28	38.60	38.77
5877	NASDAQ	IBOC	Fri, Jul 30, 2021	39.13	39.91	38.93	39.08
5876	NASDAQ	IBOC	Thu, Jul 29, 2021	39.48	39.90	39.00	39.42
5875	NASDAQ	IBOC	Wed, Jul 28, 2021	38.87	39.24	38.12	38.98
5874	NASDAQ	IBOC	Tue, Jul 27, 2021	38.96	39.60	38.52	38.76
5873	NASDAQ	IBOC	Mon, Jul 26, 2021	38.34	39.74	38.34	39.42
5872	NASDAQ	IBOC	Fri, Jul 23, 2021	38.24	38.50	37.95	38.20
5871	NASDAQ	IBOC	Thu, Jul 22, 2021	38.62	40.26	37.72	37.76
5870	NASDAQ	IBOC	Wed, Jul 21, 2021	39.06	39.47	38.68	38.81
5869	NASDAQ	IBOC	Tue, Jul 20, 2021	38.17	39.68	38.10	38.73
5868	NASDAQ	IBOC	Mon, Jul 19, 2021	38.89	39.50	37.98	38.27
5867	NASDAQ	IBOC	Fri, Jul 16, 2021	41.78	41.78	39.95	39.98
5866	NASDAQ	IBOC	Thu, Jul 15, 2021	40.02	41.36	40.01	41.33
5865	NASDAQ	IBOC	Wed, Jul 14, 2021	40.87	41.17	40.16	40.49
5864	NASDAQ	IBOC	Tue, Jul 13, 2021	41.24	41.39	40.42	40.83
5863	NASDAQ	IBOC	Mon, Jul 12, 2021	40.48	41.56	40.28	41.37
5862	NASDAQ	IBOC	Fri, Jul 9, 2021	40.37	41.14	40.29	41.01
5861	NASDAQ	IBOC	Thu, Jul 8, 2021	39.94	40.64	39.53	39.59
5860	NASDAQ	IBOC	Wed, Jul 7, 2021	41.17	41.72	40.79	40.80
5859	NASDAQ	IBOC	Tue, Jul 6, 2021	42.40	42.47	41.14	41.50
5858	NASDAQ	IBOC	Fri, Jul 2, 2021	43.37	43.37	42.57	42.67
5857	NASDAQ	IBOC	Thu, Jul 1, 2021	43.50	43.88	42.97	43.50
5856	NASDAQ	IBOC	Wed, Jun 30, 2021	43.25	43.71	42.86	42.94
5855	NASDAQ	IBOC	Tue, Jun 29, 2021	44.90	44.90	43.22	43.31
5854	NASDAQ	IBOC	Mon, Jun 28, 2021	44.20	44.73	43.07	43.75
5853	NASDAQ	IBOC	Fri, Jun 25, 2021	44.55	45.13	44.14	44.44
5852	NASDAQ	IBOC	Thu, Jun 24, 2021	44.60	44.65	44.01	44.45
5851	NASDAQ	IBOC	Wed, Jun 23, 2021	44.82	45.11	44.53	44.56
5850	NASDAQ	IBOC	Tue, Jun 22, 2021	45.03	45.04	44.28	44.70
5849	NASDAQ	IBOC	Mon, Jun 21, 2021	43.83	45.44	43.83	45.14
5848	NASDAQ	IBOC	Fri, Jun 18, 2021	44.20	44.65	43.38	43.39
5847	NASDAQ	IBOC	Thu, Jun 17, 2021	47.14	47.98	44.89	44.97
5846	NASDAQ	IBOC	Wed, Jun 16, 2021	46.24	47.53	45.56	47.21
5845	NASDAQ	IBOC	Tue, Jun 15, 2021	45.63	46.73	45.11	46.49
5844	NASDAQ	IBOC	Mon, Jun 14, 2021	46.15	47.00	45.10	45.36
5843	NASDAQ	IBOC	Fri, Jun 11, 2021	45.67	46.32	45.67	46.17
5842	NASDAQ	IBOC	Thu, Jun 10, 2021	46.96	47.09	45.59	45.59
5841	NASDAQ	IBOC	Wed, Jun 9, 2021	45.93	46.42	45.69	46.29
5840	NASDAQ	IBOC	Tue, Jun 8, 2021	45.50	46.50	45.25	46.40
5839	NASDAQ	IBOC	Mon, Jun 7, 2021	46.26	46.58	45.70	45.86
5838	NASDAQ	IBOC	Fri, Jun 4, 2021	46.43	46.62	45.75	46.16
5837	NASDAQ	IBOC	Thu, Jun 3, 2021	45.94	46.73	45.85	46.53
5836	NASDAQ	IBOC	Wed, Jun 2, 2021	46.95	47.06	45.97	46.03
5835	NASDAQ	IBOC	Tue, Jun 1, 2021	46.68	47.18	46.33	46.94
5834	NASDAQ	IBOC	Fri, May 28, 2021	46.39	46.76	45.66	46.40
5833	NASDAQ	IBOC	Thu, May 27, 2021	46.79	47.42	46.33	46.38
5832	NASDAQ	IBOC	Wed, May 26, 2021	45.56	46.48	45.29	46.19
5831	NASDAQ	IBOC	Tue, May 25, 2021	47.51	47.66	45.49	45.52
5830	NASDAQ	IBOC	Mon, May 24, 2021	48.34	48.34	47.10	47.49
5829	NASDAQ	IBOC	Fri, May 21, 2021	48.09	48.66	47.67	48.31
5828	NASDAQ	IBOC	Thu, May 20, 2021	47.64	47.81	47.09	47.54
5827	NASDAQ	IBOC	Wed, May 19, 2021	48.21	48.21	47.15	47.85
5826	NASDAQ	IBOC	Tue, May 18, 2021	49.80	49.87	48.60	48.61
5825	NASDAQ	IBOC	Mon, May 17, 2021	50.06	50.13	49.42	49.94
5824	NASDAQ	IBOC	Fri, May 14, 2021	50.20	50.40	49.35	50.33
5823	NASDAQ	IBOC	Thu, May 13, 2021	48.13	50.12	47.43	49.84
5822	NASDAQ	IBOC	Wed, May 12, 2021	48.95	49.35	47.48	48.00
5821	NASDAQ	IBOC	Tue, May 11, 2021	48.48	49.75	48.48	48.65
5820	NASDAQ	IBOC	Mon, May 10, 2021	49.62	50.35	48.90	49.05
5819	NASDAQ	IBOC	Fri, May 7, 2021	48.49	49.45	48.49	49.45
5818	NASDAQ	IBOC	Thu, May 6, 2021	48.54	49.09	47.75	49.07
5817	NASDAQ	IBOC	Wed, May 5, 2021	48.62	48.91	47.64	48.54
5816	NASDAQ	IBOC	Tue, May 4, 2021	48.31	48.78	47.75	48.61
5815	NASDAQ	IBOC	Mon, May 3, 2021	48.09	48.66	47.37	48.45
5814	NASDAQ	IBOC	Fri, Apr 30, 2021	47.49	47.82	46.73	47.39
5813	NASDAQ	IBOC	Thu, Apr 29, 2021	47.77	48.25	47.10	47.35
5812	NASDAQ	IBOC	Wed, Apr 28, 2021	48.06	48.20	47.13	47.29
5811	NASDAQ	IBOC	Tue, Apr 27, 2021	48.10	48.46	47.43	47.82
5810	NASDAQ	IBOC	Mon, Apr 26, 2021	48.39	49.09	47.50	47.93
5809	NASDAQ	IBOC	Fri, Apr 23, 2021	46.11	48.42	45.74	48.11
5808	NASDAQ	IBOC	Thu, Apr 22, 2021	46.35	47.22	45.80	45.94
5807	NASDAQ	IBOC	Wed, Apr 21, 2021	45.40	46.82	45.35	46.73
5806	NASDAQ	IBOC	Tue, Apr 20, 2021	46.51	46.64	45.28	45.57
5805	NASDAQ	IBOC	Mon, Apr 19, 2021	47.10	47.48	46.43	46.95
5804	NASDAQ	IBOC	Fri, Apr 16, 2021	47.07	47.31	46.60	47.25
5803	NASDAQ	IBOC	Thu, Apr 15, 2021	46.72	46.72	45.25	46.47
5802	NASDAQ	IBOC	Wed, Apr 14, 2021	45.18	46.89	45.18	46.56
5801	NASDAQ	IBOC	Tue, Apr 13, 2021	46.37	46.37	45.00	45.51
5800	NASDAQ	IBOC	Mon, Apr 12, 2021	46.30	46.97	45.85	46.68
5799	NASDAQ	IBOC	Fri, Apr 9, 2021	45.92	46.43	45.75	46.17
5798	NASDAQ	IBOC	Thu, Apr 8, 2021	45.23	45.66	44.46	45.63
5797	NASDAQ	IBOC	Wed, Apr 7, 2021	46.25	46.69	45.35	45.53
5796	NASDAQ	IBOC	Tue, Apr 6, 2021	46.89	47.58	45.89	46.11
5795	NASDAQ	IBOC	Mon, Apr 5, 2021	47.58	47.67	46.25	46.78
5794	NASDAQ	IBOC	Thu, Apr 1, 2021	46.42	46.79	45.77	46.79
5793	NASDAQ	IBOC	Wed, Mar 31, 2021	47.06	47.82	46.39	46.42
5792	NASDAQ	IBOC	Tue, Mar 30, 2021	46.87	47.95	46.87	47.46
5791	NASDAQ	IBOC	Mon, Mar 29, 2021	48.04	49.10	46.61	46.77
5790	NASDAQ	IBOC	Fri, Mar 26, 2021	48.43	48.89	47.07	48.83
5789	NASDAQ	IBOC	Thu, Mar 25, 2021	46.18	47.92	46.11	47.65
5788	NASDAQ	IBOC	Wed, Mar 24, 2021	46.55	48.36	46.02	46.54
5787	NASDAQ	IBOC	Tue, Mar 23, 2021	47.29	48.25	45.67	45.86
5786	NASDAQ	IBOC	Mon, Mar 22, 2021	49.19	49.56	47.29	48.03
5785	NASDAQ	IBOC	Fri, Mar 19, 2021	49.05	49.97	48.30	49.61
5784	NASDAQ	IBOC	Thu, Mar 18, 2021	49.58	51.67	49.17	49.72
5783	NASDAQ	IBOC	Wed, Mar 17, 2021	49.62	49.98	48.68	49.42
5782	NASDAQ	IBOC	Tue, Mar 16, 2021	50.06	50.37	48.47	49.13
5781	NASDAQ	IBOC	Mon, Mar 15, 2021	51.38	51.71	49.62	50.61
5780	NASDAQ	IBOC	Fri, Mar 12, 2021	51.86	53.06	51.03	51.60
5779	NASDAQ	IBOC	Thu, Mar 11, 2021	50.64	51.54	49.60	51.33
5778	NASDAQ	IBOC	Wed, Mar 10, 2021	49.43	50.89	46.08	50.88
5777	NASDAQ	IBOC	Tue, Mar 9, 2021	50.29	50.97	48.50	49.34
5776	NASDAQ	IBOC	Mon, Mar 8, 2021	49.38	50.98	49.03	50.48
5775	NASDAQ	IBOC	Fri, Mar 5, 2021	47.77	49.32	46.21	49.02
5774	NASDAQ	IBOC	Thu, Mar 4, 2021	46.45	47.81	46.13	46.74
5773	NASDAQ	IBOC	Wed, Mar 3, 2021	45.12	47.10	45.05	46.31
5772	NASDAQ	IBOC	Tue, Mar 2, 2021	44.69	45.31	43.86	44.97
5771	NASDAQ	IBOC	Mon, Mar 1, 2021	44.84	45.15	44.30	44.94
5770	NASDAQ	IBOC	Fri, Feb 26, 2021	44.65	45.27	41.57	43.58
5769	NASDAQ	IBOC	Thu, Feb 25, 2021	45.70	45.93	44.07	44.51
5768	NASDAQ	IBOC	Wed, Feb 24, 2021	44.50	45.75	44.42	45.51
5767	NASDAQ	IBOC	Tue, Feb 23, 2021	43.55	44.48	43.31	44.15
5766	NASDAQ	IBOC	Mon, Feb 22, 2021	42.32	43.60	41.82	43.53
5765	NASDAQ	IBOC	Fri, Feb 19, 2021	41.92	42.52	41.60	42.38
5764	NASDAQ	IBOC	Thu, Feb 18, 2021	41.95	42.36	41.48	41.55
5763	NASDAQ	IBOC	Wed, Feb 17, 2021	42.36	42.49	41.70	42.23
5762	NASDAQ	IBOC	Tue, Feb 16, 2021	41.99	42.34	41.62	42.19
5761	NASDAQ	IBOC	Fri, Feb 12, 2021	41.07	41.88	39.71	41.57
5760	NASDAQ	IBOC	Thu, Feb 11, 2021	41.39	41.80	40.54	41.38
5759	NASDAQ	IBOC	Wed, Feb 10, 2021	42.16	42.48	41.30	41.47
5758	NASDAQ	IBOC	Tue, Feb 9, 2021	41.12	41.90	40.82	41.88
5757	NASDAQ	IBOC	Mon, Feb 8, 2021	40.63	41.33	40.15	41.32
5756	NASDAQ	IBOC	Fri, Feb 5, 2021	40.17	40.20	39.36	40.16
5755	NASDAQ	IBOC	Thu, Feb 4, 2021	38.75	39.93	38.01	39.75
5754	NASDAQ	IBOC	Wed, Feb 3, 2021	39.31	39.47	38.48	39.11
5753	NASDAQ	IBOC	Tue, Feb 2, 2021	38.83	39.70	38.58	39.55
5752	NASDAQ	IBOC	Mon, Feb 1, 2021	38.08	38.75	37.35	38.48
5751	NASDAQ	IBOC	Fri, Jan 29, 2021	39.35	39.63	37.74	37.81
5750	NASDAQ	IBOC	Thu, Jan 28, 2021	39.12	40.05	39.06	39.35
5749	NASDAQ	IBOC	Wed, Jan 27, 2021	40.69	41.52	38.24	38.61
5748	NASDAQ	IBOC	Tue, Jan 26, 2021	42.50	42.66	41.73	41.84
5747	NASDAQ	IBOC	Mon, Jan 25, 2021	41.68	42.49	41.00	42.47
5746	NASDAQ	IBOC	Fri, Jan 22, 2021	40.83	42.33	40.38	42.18
5745	NASDAQ	IBOC	Thu, Jan 21, 2021	42.74	42.74	41.63	41.63
5744	NASDAQ	IBOC	Wed, Jan 20, 2021	42.01	42.77	42.01	42.74
5743	NASDAQ	IBOC	Tue, Jan 19, 2021	42.10	42.28	41.43	42.17
5742	NASDAQ	IBOC	Fri, Jan 15, 2021	41.82	42.33	41.05	41.55
5741	NASDAQ	IBOC	Thu, Jan 14, 2021	41.60	42.86	41.29	42.50
5740	NASDAQ	IBOC	Wed, Jan 13, 2021	41.47	41.63	41.00	41.39
5739	NASDAQ	IBOC	Tue, Jan 12, 2021	41.01	42.34	40.61	41.75
5738	NASDAQ	IBOC	Mon, Jan 11, 2021	39.63	40.68	38.99	40.60
5737	NASDAQ	IBOC	Fri, Jan 8, 2021	41.10	41.18	39.63	40.19
5736	NASDAQ	IBOC	Thu, Jan 7, 2021	40.98	41.42	40.15	41.22
5735	NASDAQ	IBOC	Wed, Jan 6, 2021	38.17	41.45	37.48	40.56
5734	NASDAQ	IBOC	Tue, Jan 5, 2021	36.81	37.69	36.63	37.27
5733	NASDAQ	IBOC	Mon, Jan 4, 2021	37.46	37.84	35.92	36.85
5732	NASDAQ	IBOC	Thu, Dec 31, 2020	37.20	38.11	35.75	37.44
5731	NASDAQ	IBOC	Wed, Dec 30, 2020	37.14	37.75	36.22	37.28
5730	NASDAQ	IBOC	Tue, Dec 29, 2020	38.03	38.25	36.87	37.16
5729	NASDAQ	IBOC	Mon, Dec 28, 2020	38.18	38.73	37.80	38.05
5728	NASDAQ	IBOC	Thu, Dec 24, 2020	38.12	38.50	37.22	37.76
5727	NASDAQ	IBOC	Wed, Dec 23, 2020	37.08	38.02	36.89	37.91
5726	NASDAQ	IBOC	Tue, Dec 22, 2020	36.09	36.74	35.92	36.68
5725	NASDAQ	IBOC	Mon, Dec 21, 2020	36.03	36.51	35.61	36.08
5724	NASDAQ	IBOC	Fri, Dec 18, 2020	36.37	36.91	35.36	36.25
5723	NASDAQ	IBOC	Thu, Dec 17, 2020	35.98	36.33	35.19	36.27
5722	NASDAQ	IBOC	Wed, Dec 16, 2020	36.28	36.37	35.50	35.92
5721	NASDAQ	IBOC	Tue, Dec 15, 2020	35.12	36.27	34.77	35.99
5720	NASDAQ	IBOC	Mon, Dec 14, 2020	36.00	36.17	34.56	34.71
5719	NASDAQ	IBOC	Fri, Dec 11, 2020	35.04	35.87	35.04	35.61
5718	NASDAQ	IBOC	Thu, Dec 10, 2020	35.46	35.80	35.16	35.56
5717	NASDAQ	IBOC	Wed, Dec 9, 2020	35.98	36.00	35.41	35.79
5716	NASDAQ	IBOC	Tue, Dec 8, 2020	34.68	35.72	34.68	35.53
5715	NASDAQ	IBOC	Mon, Dec 7, 2020	35.05	35.67	34.90	35.20
5714	NASDAQ	IBOC	Fri, Dec 4, 2020	34.84	35.44	34.26	35.35
5713	NASDAQ	IBOC	Thu, Dec 3, 2020	34.16	34.75	33.75	34.35
5712	NASDAQ	IBOC	Wed, Dec 2, 2020	33.32	34.25	32.92	33.96
5711	NASDAQ	IBOC	Tue, Dec 1, 2020	33.15	33.67	32.70	33.34
5710	NASDAQ	IBOC	Mon, Nov 30, 2020	33.24	33.88	32.20	32.41
5709	NASDAQ	IBOC	Fri, Nov 27, 2020	34.19	34.54	33.21	33.62
5708	NASDAQ	IBOC	Wed, Nov 25, 2020	34.59	34.59	32.52	34.35
5707	NASDAQ	IBOC	Tue, Nov 24, 2020	33.76	35.21	33.73	35.09
5706	NASDAQ	IBOC	Mon, Nov 23, 2020	32.49	33.10	32.24	32.92
5705	NASDAQ	IBOC	Fri, Nov 20, 2020	31.66	32.14	31.47	32.02
5704	NASDAQ	IBOC	Thu, Nov 19, 2020	31.86	32.14	31.39	32.09
5703	NASDAQ	IBOC	Wed, Nov 18, 2020	32.42	33.08	31.99	32.10
5702	NASDAQ	IBOC	Tue, Nov 17, 2020	31.32	32.31	30.90	32.22
5701	NASDAQ	IBOC	Mon, Nov 16, 2020	31.78	32.38	31.50	32.07
5700	NASDAQ	IBOC	Fri, Nov 13, 2020	29.92	30.97	29.57	30.77
5699	NASDAQ	IBOC	Thu, Nov 12, 2020	29.47	29.54	28.82	29.50
5698	NASDAQ	IBOC	Wed, Nov 11, 2020	31.17	31.17	29.50	30.05
5697	NASDAQ	IBOC	Tue, Nov 10, 2020	31.36	31.93	30.97	31.08
5696	NASDAQ	IBOC	Mon, Nov 9, 2020	29.30	31.97	28.83	30.75
5695	NASDAQ	IBOC	Fri, Nov 6, 2020	28.92	28.95	27.37	27.60
5694	NASDAQ	IBOC	Thu, Nov 5, 2020	27.16	28.97	27.16	28.56
5693	NASDAQ	IBOC	Wed, Nov 4, 2020	28.20	28.44	27.14	27.16
5692	NASDAQ	IBOC	Tue, Nov 3, 2020	28.69	29.23	28.66	29.08
5691	NASDAQ	IBOC	Mon, Nov 2, 2020	27.83	28.34	27.01	28.00
5690	NASDAQ	IBOC	Fri, Oct 30, 2020	27.10	27.87	27.10	27.68
5689	NASDAQ	IBOC	Thu, Oct 29, 2020	26.42	27.45	26.27	27.23
5688	NASDAQ	IBOC	Wed, Oct 28, 2020	26.71	27.24	26.52	26.71
5687	NASDAQ	IBOC	Tue, Oct 27, 2020	28.54	28.54	27.35	27.41
5686	NASDAQ	IBOC	Mon, Oct 26, 2020	28.57	28.75	28.23	28.74
5685	NASDAQ	IBOC	Fri, Oct 23, 2020	29.35	29.71	28.65	29.08
5684	NASDAQ	IBOC	Thu, Oct 22, 2020	28.54	29.31	28.28	29.09
5683	NASDAQ	IBOC	Wed, Oct 21, 2020	28.23	28.78	28.23	28.40
5682	NASDAQ	IBOC	Tue, Oct 20, 2020	28.02	28.77	27.75	28.32
5681	NASDAQ	IBOC	Mon, Oct 19, 2020	28.55	28.55	27.71	27.75
5680	NASDAQ	IBOC	Fri, Oct 16, 2020	28.14	28.49	27.66	28.10
5679	NASDAQ	IBOC	Thu, Oct 15, 2020	27.19	28.30	27.19	28.26
5678	NASDAQ	IBOC	Wed, Oct 14, 2020	28.11	28.36	27.52	27.56
5677	NASDAQ	IBOC	Tue, Oct 13, 2020	28.29	29.27	27.93	28.09
5676	NASDAQ	IBOC	Mon, Oct 12, 2020	28.50	29.30	28.07	29.25
5675	NASDAQ	IBOC	Fri, Oct 9, 2020	29.39	29.39	28.49	28.54
5674	NASDAQ	IBOC	Thu, Oct 8, 2020	29.09	29.24	28.58	29.11
5673	NASDAQ	IBOC	Wed, Oct 7, 2020	28.28	28.86	27.96	28.69
5672	NASDAQ	IBOC	Tue, Oct 6, 2020	28.21	29.20	27.92	28.22
5671	NASDAQ	IBOC	Mon, Oct 5, 2020	26.90	27.76	26.90	27.71
5670	NASDAQ	IBOC	Fri, Oct 2, 2020	25.44	26.66	25.44	26.46
5669	NASDAQ	IBOC	Thu, Oct 1, 2020	26.07	26.46	25.65	26.05
5668	NASDAQ	IBOC	Wed, Sep 30, 2020	26.07	26.66	25.69	26.06
5667	NASDAQ	IBOC	Tue, Sep 29, 2020	26.30	26.38	25.56	25.98
5666	NASDAQ	IBOC	Mon, Sep 28, 2020	26.12	26.61	25.59	26.45
5665	NASDAQ	IBOC	Fri, Sep 25, 2020	25.30	26.00	25.30	25.66
5664	NASDAQ	IBOC	Thu, Sep 24, 2020	25.42	26.43	25.21	25.65
5663	NASDAQ	IBOC	Wed, Sep 23, 2020	26.21	26.88	25.31	25.34
5662	NASDAQ	IBOC	Tue, Sep 22, 2020	26.71	27.14	25.92	26.20
5661	NASDAQ	IBOC	Mon, Sep 21, 2020	27.84	28.26	26.25	26.69
5660	NASDAQ	IBOC	Fri, Sep 18, 2020	28.95	29.05	28.33	28.65
5659	NASDAQ	IBOC	Thu, Sep 17, 2020	29.14	29.42	28.98	29.13
5658	NASDAQ	IBOC	Wed, Sep 16, 2020	29.61	29.97	29.16	29.43
5657	NASDAQ	IBOC	Tue, Sep 15, 2020	30.18	30.18	29.55	29.65
5656	NASDAQ	IBOC	Mon, Sep 14, 2020	29.76	30.34	29.53	30.10
5655	NASDAQ	IBOC	Fri, Sep 11, 2020	29.89	29.94	29.40	29.61
5654	NASDAQ	IBOC	Thu, Sep 10, 2020	30.35	30.51	29.83	29.85
5653	NASDAQ	IBOC	Wed, Sep 9, 2020	30.79	31.02	29.75	30.27
5652	NASDAQ	IBOC	Tue, Sep 8, 2020	30.99	30.99	30.03	30.27
5651	NASDAQ	IBOC	Fri, Sep 4, 2020	31.70	31.96	30.84	31.28
5650	NASDAQ	IBOC	Thu, Sep 3, 2020	31.11	32.19	30.87	30.95
5649	NASDAQ	IBOC	Wed, Sep 2, 2020	30.88	31.18	30.30	30.97
5648	NASDAQ	IBOC	Tue, Sep 1, 2020	31.29	31.65	30.83	30.98
5647	NASDAQ	IBOC	Mon, Aug 31, 2020	31.88	32.33	31.58	31.58
5646	NASDAQ	IBOC	Fri, Aug 28, 2020	32.65	32.65	31.83	32.11
5645	NASDAQ	IBOC	Thu, Aug 27, 2020	32.13	32.81	31.57	32.37
5644	NASDAQ	IBOC	Wed, Aug 26, 2020	32.88	33.15	31.81	31.89
5643	NASDAQ	IBOC	Tue, Aug 25, 2020	33.34	33.36	32.63	32.90
5642	NASDAQ	IBOC	Mon, Aug 24, 2020	32.05	32.97	31.42	32.85
5641	NASDAQ	IBOC	Fri, Aug 21, 2020	31.91	32.87	31.41	31.73
5640	NASDAQ	IBOC	Thu, Aug 20, 2020	32.19	32.66	31.75	32.04
5639	NASDAQ	IBOC	Wed, Aug 19, 2020	32.47	33.15	32.41	32.69
5638	NASDAQ	IBOC	Tue, Aug 18, 2020	33.27	33.61	32.39	32.49
5637	NASDAQ	IBOC	Mon, Aug 17, 2020	33.76	34.31	33.03	33.27
5636	NASDAQ	IBOC	Fri, Aug 14, 2020	33.11	34.19	32.79	33.82
5635	NASDAQ	IBOC	Thu, Aug 13, 2020	33.89	34.46	32.50	33.55
5634	NASDAQ	IBOC	Wed, Aug 12, 2020	35.34	35.60	33.71	34.21
5633	NASDAQ	IBOC	Tue, Aug 11, 2020	34.79	35.38	34.10	34.57
5632	NASDAQ	IBOC	Mon, Aug 10, 2020	33.14	34.66	33.14	33.95
5631	NASDAQ	IBOC	Fri, Aug 7, 2020	31.63	33.22	31.34	33.21
5630	NASDAQ	IBOC	Thu, Aug 6, 2020	31.70	32.14	31.23	31.95
5629	NASDAQ	IBOC	Wed, Aug 5, 2020	31.15	31.69	30.76	31.65
5628	NASDAQ	IBOC	Tue, Aug 4, 2020	30.52	30.76	30.11	30.70
5627	NASDAQ	IBOC	Mon, Aug 3, 2020	30.67	30.92	30.14	30.63
5626	NASDAQ	IBOC	Fri, Jul 31, 2020	31.02	31.02	29.74	30.42
5625	NASDAQ	IBOC	Thu, Jul 30, 2020	31.18	31.37	30.72	31.26
5624	NASDAQ	IBOC	Wed, Jul 29, 2020	30.87	32.00	30.71	31.98
5623	NASDAQ	IBOC	Tue, Jul 28, 2020	30.59	31.37	30.59	30.88
5622	NASDAQ	IBOC	Mon, Jul 27, 2020	31.03	31.30	30.57	30.80
5621	NASDAQ	IBOC	Fri, Jul 24, 2020	31.43	31.92	31.21	31.24
5620	NASDAQ	IBOC	Thu, Jul 23, 2020	30.98	31.92	30.98	31.64
5619	NASDAQ	IBOC	Wed, Jul 22, 2020	31.17	31.41	30.68	30.97
5618	NASDAQ	IBOC	Tue, Jul 21, 2020	30.70	31.84	30.70	31.54
5617	NASDAQ	IBOC	Mon, Jul 20, 2020	30.50	30.85	30.27	30.27
5616	NASDAQ	IBOC	Fri, Jul 17, 2020	31.34	31.87	30.83	30.89
5615	NASDAQ	IBOC	Thu, Jul 16, 2020	31.40	32.18	31.14	31.48
5614	NASDAQ	IBOC	Wed, Jul 15, 2020	30.73	32.06	30.38	31.79
5613	NASDAQ	IBOC	Tue, Jul 14, 2020	29.57	29.81	28.92	29.64
5612	NASDAQ	IBOC	Mon, Jul 13, 2020	29.99	30.43	29.21	29.72
5611	NASDAQ	IBOC	Fri, Jul 10, 2020	28.25	29.60	28.25	29.52
5610	NASDAQ	IBOC	Thu, Jul 9, 2020	29.11	29.11	27.90	28.17
5609	NASDAQ	IBOC	Wed, Jul 8, 2020	29.19	30.09	28.72	29.29
5608	NASDAQ	IBOC	Tue, Jul 7, 2020	29.93	29.98	29.23	29.33
5607	NASDAQ	IBOC	Mon, Jul 6, 2020	31.00	31.45	30.15	30.34
5606	NASDAQ	IBOC	Thu, Jul 2, 2020	31.37	31.66	29.95	30.15
5605	NASDAQ	IBOC	Wed, Jul 1, 2020	32.03	32.47	30.27	30.40
5604	NASDAQ	IBOC	Tue, Jun 30, 2020	30.94	32.27	30.68	32.02
5603	NASDAQ	IBOC	Mon, Jun 29, 2020	30.34	31.51	29.88	31.23
5602	NASDAQ	IBOC	Fri, Jun 26, 2020	29.53	30.21	28.51	29.75
5601	NASDAQ	IBOC	Thu, Jun 25, 2020	28.90	30.23	28.74	30.21
5600	NASDAQ	IBOC	Wed, Jun 24, 2020	30.07	30.13	28.93	29.16
5599	NASDAQ	IBOC	Tue, Jun 23, 2020	31.73	31.78	30.52	30.61
5598	NASDAQ	IBOC	Mon, Jun 22, 2020	30.86	31.43	30.40	31.12
5597	NASDAQ	IBOC	Fri, Jun 19, 2020	31.56	31.58	30.48	31.29
5596	NASDAQ	IBOC	Thu, Jun 18, 2020	30.45	31.74	30.45	31.18
5595	NASDAQ	IBOC	Wed, Jun 17, 2020	31.80	31.80	30.75	30.87
5594	NASDAQ	IBOC	Tue, Jun 16, 2020	31.99	32.10	30.55	31.66
5593	NASDAQ	IBOC	Mon, Jun 15, 2020	27.94	30.89	27.94	30.45
5592	NASDAQ	IBOC	Fri, Jun 12, 2020	30.34	30.34	28.24	29.37
5591	NASDAQ	IBOC	Thu, Jun 11, 2020	30.01	30.32	28.52	28.67
5590	NASDAQ	IBOC	Wed, Jun 10, 2020	34.10	34.17	31.47	31.87
5589	NASDAQ	IBOC	Tue, Jun 9, 2020	33.45	35.07	32.99	34.42
5588	NASDAQ	IBOC	Mon, Jun 8, 2020	34.94	35.22	34.01	34.54
5587	NASDAQ	IBOC	Fri, Jun 5, 2020	34.00	34.79	32.46	34.04
5586	NASDAQ	IBOC	Thu, Jun 4, 2020	31.25	31.96	30.66	31.52
5585	NASDAQ	IBOC	Wed, Jun 3, 2020	31.06	32.24	30.83	31.48
5584	NASDAQ	IBOC	Tue, Jun 2, 2020	31.30	31.50	29.91	30.13
5583	NASDAQ	IBOC	Mon, Jun 1, 2020	31.10	31.34	30.75	30.85
5582	NASDAQ	IBOC	Fri, May 29, 2020	31.42	31.45	30.21	30.78
5581	NASDAQ	IBOC	Thu, May 28, 2020	33.68	33.72	31.79	32.06
5580	NASDAQ	IBOC	Wed, May 27, 2020	31.33	32.96	31.06	32.88
5579	NASDAQ	IBOC	Tue, May 26, 2020	29.79	30.80	29.65	30.42
5578	NASDAQ	IBOC	Fri, May 22, 2020	29.13	29.39	27.94	28.48
5577	NASDAQ	IBOC	Thu, May 21, 2020	28.70	29.53	28.70	28.96
5576	NASDAQ	IBOC	Wed, May 20, 2020	28.01	29.05	27.84	28.95
5575	NASDAQ	IBOC	Tue, May 19, 2020	28.39	28.89	27.18	27.20
5574	NASDAQ	IBOC	Mon, May 18, 2020	27.64	29.06	27.64	28.79
5573	NASDAQ	IBOC	Fri, May 15, 2020	26.15	27.16	25.43	26.38
5572	NASDAQ	IBOC	Thu, May 14, 2020	24.35	26.39	24.00	26.22
5571	NASDAQ	IBOC	Wed, May 13, 2020	25.77	25.77	24.08	25.13
5570	NASDAQ	IBOC	Tue, May 12, 2020	27.65	28.28	26.18	26.23
5569	NASDAQ	IBOC	Mon, May 11, 2020	28.33	28.71	27.09	27.52
5568	NASDAQ	IBOC	Fri, May 8, 2020	27.99	29.18	27.50	29.03
5567	NASDAQ	IBOC	Thu, May 7, 2020	27.20	28.06	26.90	27.16
5566	NASDAQ	IBOC	Wed, May 6, 2020	27.43	27.53	26.50	26.61
5565	NASDAQ	IBOC	Tue, May 5, 2020	28.58	29.04	27.40	27.43
5564	NASDAQ	IBOC	Mon, May 4, 2020	27.68	28.10	27.09	27.94
5563	NASDAQ	IBOC	Fri, May 1, 2020	28.20	28.95	27.49	28.11
5562	NASDAQ	IBOC	Thu, Apr 30, 2020	30.33	30.33	28.74	28.99
5561	NASDAQ	IBOC	Wed, Apr 29, 2020	30.40	32.00	29.76	31.46
5560	NASDAQ	IBOC	Tue, Apr 28, 2020	29.99	31.26	29.07	29.24
5559	NASDAQ	IBOC	Mon, Apr 27, 2020	27.29	29.37	27.29	29.08
5558	NASDAQ	IBOC	Fri, Apr 24, 2020	26.20	27.21	25.80	26.98
5557	NASDAQ	IBOC	Thu, Apr 23, 2020	25.76	26.51	25.50	26.04
5556	NASDAQ	IBOC	Wed, Apr 22, 2020	26.06	26.17	25.29	25.68
5555	NASDAQ	IBOC	Tue, Apr 21, 2020	24.65	25.67	24.35	25.33
5554	NASDAQ	IBOC	Mon, Apr 20, 2020	24.79	26.53	24.70	25.64
5553	NASDAQ	IBOC	Fri, Apr 17, 2020	24.97	25.97	24.72	25.67
5552	NASDAQ	IBOC	Thu, Apr 16, 2020	24.35	24.53	23.35	24.01
5551	NASDAQ	IBOC	Wed, Apr 15, 2020	25.19	26.08	24.26	24.57
5550	NASDAQ	IBOC	Tue, Apr 14, 2020	27.68	27.72	25.91	26.52
5549	NASDAQ	IBOC	Mon, Apr 13, 2020	28.61	28.61	26.45	26.75
5548	NASDAQ	IBOC	Thu, Apr 9, 2020	28.05	29.45	27.89	28.66
5547	NASDAQ	IBOC	Wed, Apr 8, 2020	26.43	27.39	25.68	27.21
5546	NASDAQ	IBOC	Tue, Apr 7, 2020	26.38	27.42	25.47	25.84
5545	NASDAQ	IBOC	Mon, Apr 6, 2020	25.94	26.71	24.81	25.18
5544	NASDAQ	IBOC	Fri, Apr 3, 2020	26.16	27.31	24.22	24.73
5543	NASDAQ	IBOC	Thu, Apr 2, 2020	24.84	26.59	24.84	26.46
5542	NASDAQ	IBOC	Wed, Apr 1, 2020	25.53	26.27	24.82	25.12
5541	NASDAQ	IBOC	Tue, Mar 31, 2020	25.55	27.22	25.55	26.88
5540	NASDAQ	IBOC	Mon, Mar 30, 2020	25.38	26.90	24.62	26.30
5539	NASDAQ	IBOC	Fri, Mar 27, 2020	24.50	25.70	24.50	25.33
5538	NASDAQ	IBOC	Thu, Mar 26, 2020	24.70	25.50	23.87	25.21
5537	NASDAQ	IBOC	Wed, Mar 25, 2020	22.67	25.59	22.12	24.37
5536	NASDAQ	IBOC	Tue, Mar 24, 2020	19.54	22.75	19.47	22.62
5535	NASDAQ	IBOC	Mon, Mar 23, 2020	17.16	18.85	15.60	18.42
5534	NASDAQ	IBOC	Fri, Mar 20, 2020	18.45	20.01	16.33	16.84
5533	NASDAQ	IBOC	Thu, Mar 19, 2020	19.58	20.34	17.18	18.50
5532	NASDAQ	IBOC	Wed, Mar 18, 2020	26.34	27.29	18.72	19.01
5531	NASDAQ	IBOC	Tue, Mar 17, 2020	26.84	28.48	26.35	28.30
5530	NASDAQ	IBOC	Mon, Mar 16, 2020	25.89	28.17	25.54	26.42
5529	NASDAQ	IBOC	Fri, Mar 13, 2020	27.61	28.78	26.27	28.70
5528	NASDAQ	IBOC	Thu, Mar 12, 2020	25.55	27.90	24.72	26.00
5527	NASDAQ	IBOC	Wed, Mar 11, 2020	28.50	29.29	27.12	27.45
5526	NASDAQ	IBOC	Tue, Mar 10, 2020	28.81	29.57	27.68	29.46
5525	NASDAQ	IBOC	Mon, Mar 9, 2020	29.48	30.31	27.66	27.69
5524	NASDAQ	IBOC	Fri, Mar 6, 2020	31.64	32.80	31.44	32.21
5523	NASDAQ	IBOC	Thu, Mar 5, 2020	33.22	33.50	32.50	33.03
5522	NASDAQ	IBOC	Wed, Mar 4, 2020	34.26	34.59	33.25	34.43
5521	NASDAQ	IBOC	Tue, Mar 3, 2020	35.41	35.81	33.43	33.87
5520	NASDAQ	IBOC	Mon, Mar 2, 2020	34.20	35.72	33.65	35.69
5519	NASDAQ	IBOC	Fri, Feb 28, 2020	33.78	34.88	33.13	34.10
5518	NASDAQ	IBOC	Thu, Feb 27, 2020	36.30	36.97	35.01	35.06
5517	NASDAQ	IBOC	Wed, Feb 26, 2020	37.22	37.63	36.84	37.10
5516	NASDAQ	IBOC	Tue, Feb 25, 2020	38.73	38.76	36.85	36.93
5515	NASDAQ	IBOC	Mon, Feb 24, 2020	38.96	39.45	38.77	38.85
5514	NASDAQ	IBOC	Fri, Feb 21, 2020	40.62	40.70	40.13	40.38
5513	NASDAQ	IBOC	Thu, Feb 20, 2020	40.40	40.94	40.40	40.71
5512	NASDAQ	IBOC	Wed, Feb 19, 2020	40.66	40.96	40.48	40.60
5511	NASDAQ	IBOC	Tue, Feb 18, 2020	40.79	40.84	40.41	40.65
5510	NASDAQ	IBOC	Fri, Feb 14, 2020	40.89	41.09	40.76	40.93
5509	NASDAQ	IBOC	Thu, Feb 13, 2020	40.44	41.09	40.44	40.97
5508	NASDAQ	IBOC	Wed, Feb 12, 2020	40.99	41.00	40.52	40.70
5507	NASDAQ	IBOC	Tue, Feb 11, 2020	40.74	41.10	40.65	40.69
5506	NASDAQ	IBOC	Mon, Feb 10, 2020	40.26	40.62	40.19	40.57
5505	NASDAQ	IBOC	Fri, Feb 7, 2020	40.64	40.70	40.33	40.49
5504	NASDAQ	IBOC	Thu, Feb 6, 2020	41.54	41.67	40.74	40.81
5503	NASDAQ	IBOC	Wed, Feb 5, 2020	40.20	41.31	39.76	41.20
5502	NASDAQ	IBOC	Tue, Feb 4, 2020	40.51	40.56	40.27	40.33
5501	NASDAQ	IBOC	Mon, Feb 3, 2020	39.68	40.27	39.51	39.88
5500	NASDAQ	IBOC	Fri, Jan 31, 2020	40.43	40.46	39.29	39.40
5499	NASDAQ	IBOC	Thu, Jan 30, 2020	39.87	40.88	39.87	40.78
5498	NASDAQ	IBOC	Wed, Jan 29, 2020	40.50	40.79	40.16	40.19
5497	NASDAQ	IBOC	Tue, Jan 28, 2020	40.63	40.97	40.50	40.54
5496	NASDAQ	IBOC	Mon, Jan 27, 2020	40.03	40.64	39.72	40.38
5495	NASDAQ	IBOC	Fri, Jan 24, 2020	41.57	41.94	40.53	40.77
5494	NASDAQ	IBOC	Thu, Jan 23, 2020	41.49	41.75	40.98	41.59
5493	NASDAQ	IBOC	Wed, Jan 22, 2020	41.95	42.03	41.50	41.68
5492	NASDAQ	IBOC	Tue, Jan 21, 2020	42.60	42.68	41.89	41.94
5491	NASDAQ	IBOC	Fri, Jan 17, 2020	43.45	43.47	42.74	42.90
5490	NASDAQ	IBOC	Thu, Jan 16, 2020	42.61	43.15	42.61	43.08
5489	NASDAQ	IBOC	Wed, Jan 15, 2020	42.39	42.96	41.98	42.26
5488	NASDAQ	IBOC	Tue, Jan 14, 2020	42.74	42.96	42.52	42.65
5487	NASDAQ	IBOC	Mon, Jan 13, 2020	42.78	42.90	42.63	42.81
5486	NASDAQ	IBOC	Fri, Jan 10, 2020	43.17	43.17	42.62	42.78
5485	NASDAQ	IBOC	Thu, Jan 9, 2020	43.29	43.60	43.11	43.33
5484	NASDAQ	IBOC	Wed, Jan 8, 2020	42.38	43.39	42.38	43.15
5483	NASDAQ	IBOC	Tue, Jan 7, 2020	42.75	42.84	42.17	42.47
5482	NASDAQ	IBOC	Mon, Jan 6, 2020	42.63	43.08	42.20	42.89
5481	NASDAQ	IBOC	Fri, Jan 3, 2020	42.55	43.18	42.30	42.97
5480	NASDAQ	IBOC	Thu, Jan 2, 2020	43.29	43.29	42.63	43.19
5479	NASDAQ	IBOC	Tue, Dec 31, 2019	42.91	43.32	42.85	43.07
5478	NASDAQ	IBOC	Mon, Dec 30, 2019	43.27	43.41	43.01	43.03
5477	NASDAQ	IBOC	Fri, Dec 27, 2019	43.06	43.13	42.80	43.09
5476	NASDAQ	IBOC	Thu, Dec 26, 2019	43.30	43.56	43.09	43.16
5475	NASDAQ	IBOC	Tue, Dec 24, 2019	43.51	43.55	43.15	43.34
5474	NASDAQ	IBOC	Mon, Dec 23, 2019	43.76	43.76	43.16	43.41
5473	NASDAQ	IBOC	Fri, Dec 20, 2019	43.49	43.99	43.19	43.64
5472	NASDAQ	IBOC	Thu, Dec 19, 2019	43.63	43.80	43.09	43.34
5471	NASDAQ	IBOC	Wed, Dec 18, 2019	44.00	44.00	43.46	43.58
5470	NASDAQ	IBOC	Tue, Dec 17, 2019	43.55	44.00	43.52	43.97
5469	NASDAQ	IBOC	Mon, Dec 16, 2019	43.60	43.87	43.39	43.46
5468	NASDAQ	IBOC	Fri, Dec 13, 2019	43.33	43.50	42.74	43.32
5467	NASDAQ	IBOC	Thu, Dec 12, 2019	42.86	43.96	42.49	43.60
5466	NASDAQ	IBOC	Wed, Dec 11, 2019	42.79	43.09	42.55	42.69
5465	NASDAQ	IBOC	Tue, Dec 10, 2019	42.71	42.84	42.55	42.69
5464	NASDAQ	IBOC	Mon, Dec 9, 2019	42.61	43.00	42.54	42.55
5463	NASDAQ	IBOC	Fri, Dec 6, 2019	43.16	43.41	42.78	42.82
5462	NASDAQ	IBOC	Thu, Dec 5, 2019	42.67	42.81	42.19	42.55
5461	NASDAQ	IBOC	Wed, Dec 4, 2019	42.20	42.73	41.76	42.43
5460	NASDAQ	IBOC	Tue, Dec 3, 2019	41.86	41.93	41.46	41.89
5459	NASDAQ	IBOC	Mon, Dec 2, 2019	42.62	42.93	42.26	42.35
5458	NASDAQ	IBOC	Fri, Nov 29, 2019	42.64	42.98	42.39	42.42
5457	NASDAQ	IBOC	Wed, Nov 27, 2019	42.93	43.03	42.55	42.88
5456	NASDAQ	IBOC	Tue, Nov 26, 2019	42.56	42.90	42.40	42.68
5455	NASDAQ	IBOC	Mon, Nov 25, 2019	42.34	43.00	41.98	42.76
5454	NASDAQ	IBOC	Fri, Nov 22, 2019	42.18	42.56	41.98	42.28
5453	NASDAQ	IBOC	Thu, Nov 21, 2019	42.44	42.44	41.76	42.01
5452	NASDAQ	IBOC	Wed, Nov 20, 2019	42.36	42.73	42.00	42.14
5451	NASDAQ	IBOC	Tue, Nov 19, 2019	42.50	42.69	42.34	42.50
5450	NASDAQ	IBOC	Mon, Nov 18, 2019	42.16	42.38	41.87	42.31
5449	NASDAQ	IBOC	Fri, Nov 15, 2019	42.74	42.79	42.36	42.44
5448	NASDAQ	IBOC	Thu, Nov 14, 2019	42.06	42.63	41.94	42.51
5447	NASDAQ	IBOC	Wed, Nov 13, 2019	42.08	42.39	41.94	42.23
5446	NASDAQ	IBOC	Tue, Nov 12, 2019	42.56	42.85	42.20	42.60
5445	NASDAQ	IBOC	Mon, Nov 11, 2019	42.12	42.50	42.12	42.38
5444	NASDAQ	IBOC	Fri, Nov 8, 2019	42.55	42.61	42.10	42.44
5443	NASDAQ	IBOC	Thu, Nov 7, 2019	42.98	43.58	42.38	42.48
5442	NASDAQ	IBOC	Wed, Nov 6, 2019	42.57	42.68	42.02	42.21
5441	NASDAQ	IBOC	Tue, Nov 5, 2019	42.50	42.78	42.12	42.47
5440	NASDAQ	IBOC	Mon, Nov 4, 2019	42.00	42.37	41.83	42.27
5439	NASDAQ	IBOC	Fri, Nov 1, 2019	41.29	41.64	41.09	41.63
5438	NASDAQ	IBOC	Thu, Oct 31, 2019	41.04	41.10	40.54	40.96
5437	NASDAQ	IBOC	Wed, Oct 30, 2019	41.48	41.52	40.81	41.37
5436	NASDAQ	IBOC	Tue, Oct 29, 2019	40.97	41.76	40.63	41.48
5435	NASDAQ	IBOC	Mon, Oct 28, 2019	40.77	41.28	40.77	41.07
5434	NASDAQ	IBOC	Fri, Oct 25, 2019	40.30	40.85	40.30	40.54
5433	NASDAQ	IBOC	Thu, Oct 24, 2019	40.54	40.54	39.98	40.33
5432	NASDAQ	IBOC	Wed, Oct 23, 2019	40.29	40.67	40.28	40.54
5431	NASDAQ	IBOC	Tue, Oct 22, 2019	40.27	40.79	39.85	40.32
5430	NASDAQ	IBOC	Mon, Oct 21, 2019	40.41	40.95	40.29	40.29
5429	NASDAQ	IBOC	Fri, Oct 18, 2019	39.56	40.02	39.37	39.84
5428	NASDAQ	IBOC	Thu, Oct 17, 2019	39.50	39.93	39.30	39.82
5427	NASDAQ	IBOC	Wed, Oct 16, 2019	39.08	39.56	38.95	39.31
5426	NASDAQ	IBOC	Tue, Oct 15, 2019	38.73	39.57	38.67	39.11
5425	NASDAQ	IBOC	Mon, Oct 14, 2019	38.17	38.55	38.12	38.45
5424	NASDAQ	IBOC	Fri, Oct 11, 2019	38.59	39.12	38.48	38.50
5423	NASDAQ	IBOC	Thu, Oct 10, 2019	37.65	38.12	37.65	37.85
5422	NASDAQ	IBOC	Wed, Oct 9, 2019	37.30	37.54	36.99	37.35
5421	NASDAQ	IBOC	Tue, Oct 8, 2019	37.06	37.25	36.79	36.92
5420	NASDAQ	IBOC	Mon, Oct 7, 2019	37.40	37.98	37.29	37.68
5419	NASDAQ	IBOC	Fri, Oct 4, 2019	37.32	37.55	36.94	37.53
5418	NASDAQ	IBOC	Thu, Oct 3, 2019	37.16	37.44	36.57	37.37
5417	NASDAQ	IBOC	Wed, Oct 2, 2019	37.15	37.60	36.92	37.28
5416	NASDAQ	IBOC	Tue, Oct 1, 2019	38.87	39.15	37.19	37.44
5415	NASDAQ	IBOC	Mon, Sep 30, 2019	39.01	39.01	38.59	38.62
5414	NASDAQ	IBOC	Fri, Sep 27, 2019	38.95	39.35	38.63	38.79
5413	NASDAQ	IBOC	Thu, Sep 26, 2019	39.48	39.67	39.03	39.10
5412	NASDAQ	IBOC	Wed, Sep 25, 2019	38.80	39.86	38.80	39.62
5411	NASDAQ	IBOC	Tue, Sep 24, 2019	39.32	39.65	38.49	38.80
5410	NASDAQ	IBOC	Mon, Sep 23, 2019	39.25	39.73	39.16	39.31
5409	NASDAQ	IBOC	Fri, Sep 20, 2019	39.57	40.14	39.49	39.50
5408	NASDAQ	IBOC	Thu, Sep 19, 2019	39.89	40.51	39.57	39.60
5407	NASDAQ	IBOC	Wed, Sep 18, 2019	39.67	40.00	39.51	39.90
5406	NASDAQ	IBOC	Tue, Sep 17, 2019	39.65	39.81	39.05	39.78
5405	NASDAQ	IBOC	Mon, Sep 16, 2019	39.11	40.03	39.04	39.85
5404	NASDAQ	IBOC	Fri, Sep 13, 2019	39.52	39.79	39.04	39.51
5403	NASDAQ	IBOC	Thu, Sep 12, 2019	38.82	39.25	38.41	39.01
5402	NASDAQ	IBOC	Wed, Sep 11, 2019	39.06	39.52	38.13	39.04
5401	NASDAQ	IBOC	Tue, Sep 10, 2019	38.33	39.21	38.22	38.93
5400	NASDAQ	IBOC	Mon, Sep 9, 2019	36.44	38.32	36.27	38.09
5399	NASDAQ	IBOC	Fri, Sep 6, 2019	36.23	36.63	35.90	36.22
5398	NASDAQ	IBOC	Thu, Sep 5, 2019	35.96	36.93	35.71	36.17
5397	NASDAQ	IBOC	Wed, Sep 4, 2019	35.09	35.48	34.96	35.37
5396	NASDAQ	IBOC	Tue, Sep 3, 2019	35.17	35.27	34.57	34.91
5395	NASDAQ	IBOC	Fri, Aug 30, 2019	35.70	35.92	35.22	35.59
5394	NASDAQ	IBOC	Thu, Aug 29, 2019	35.07	35.63	35.07	35.46
5393	NASDAQ	IBOC	Wed, Aug 28, 2019	34.38	35.26	34.38	34.79
5392	NASDAQ	IBOC	Tue, Aug 27, 2019	35.42	35.42	34.52	34.53
5391	NASDAQ	IBOC	Mon, Aug 26, 2019	34.78	35.16	34.39	35.12
5390	NASDAQ	IBOC	Fri, Aug 23, 2019	34.93	35.38	34.11	34.38
5389	NASDAQ	IBOC	Thu, Aug 22, 2019	35.41	35.62	34.94	35.17
5388	NASDAQ	IBOC	Wed, Aug 21, 2019	35.05	35.28	34.78	35.10
5387	NASDAQ	IBOC	Tue, Aug 20, 2019	34.69	34.90	32.57	34.67
5386	NASDAQ	IBOC	Mon, Aug 19, 2019	35.05	35.19	34.46	34.89
5385	NASDAQ	IBOC	Fri, Aug 16, 2019	32.76	34.65	32.76	34.19
5384	NASDAQ	IBOC	Thu, Aug 15, 2019	32.61	32.61	32.04	32.49
5383	NASDAQ	IBOC	Wed, Aug 14, 2019	32.41	32.90	32.23	32.46
5382	NASDAQ	IBOC	Tue, Aug 13, 2019	32.83	34.00	32.51	33.27
5381	NASDAQ	IBOC	Mon, Aug 12, 2019	33.29	33.47	32.50	32.90
5380	NASDAQ	IBOC	Fri, Aug 9, 2019	33.64	33.86	33.01	33.68
5379	NASDAQ	IBOC	Thu, Aug 8, 2019	33.81	34.14	33.58	33.75
5378	NASDAQ	IBOC	Wed, Aug 7, 2019	33.07	33.49	32.86	33.35
5377	NASDAQ	IBOC	Tue, Aug 6, 2019	34.02	34.23	33.20	33.89
5376	NASDAQ	IBOC	Mon, Aug 5, 2019	34.59	34.71	33.23	33.81
5375	NASDAQ	IBOC	Fri, Aug 2, 2019	35.53	35.93	34.52	35.38
5374	NASDAQ	IBOC	Thu, Aug 1, 2019	37.55	37.91	35.68	35.86
5373	NASDAQ	IBOC	Wed, Jul 31, 2019	37.77	38.17	37.44	37.63
5372	NASDAQ	IBOC	Tue, Jul 30, 2019	37.06	37.83	36.99	37.79
5371	NASDAQ	IBOC	Mon, Jul 29, 2019	37.85	37.98	37.23	37.38
5370	NASDAQ	IBOC	Fri, Jul 26, 2019	37.05	37.99	37.01	37.91
5369	NASDAQ	IBOC	Thu, Jul 25, 2019	37.86	37.90	36.88	37.00
5368	NASDAQ	IBOC	Wed, Jul 24, 2019	36.48	37.81	36.48	37.74
5367	NASDAQ	IBOC	Tue, Jul 23, 2019	36.10	36.66	36.05	36.63
5366	NASDAQ	IBOC	Mon, Jul 22, 2019	36.50	36.50	35.97	36.04
5365	NASDAQ	IBOC	Fri, Jul 19, 2019	36.42	36.89	36.42	36.55
5364	NASDAQ	IBOC	Thu, Jul 18, 2019	36.21	36.84	36.10	36.53
5363	NASDAQ	IBOC	Wed, Jul 17, 2019	36.62	36.71	36.08	36.13
5362	NASDAQ	IBOC	Tue, Jul 16, 2019	36.95	37.19	36.70	36.80
5361	NASDAQ	IBOC	Mon, Jul 15, 2019	37.91	37.91	36.82	36.92
5360	NASDAQ	IBOC	Fri, Jul 12, 2019	37.57	38.11	37.32	37.93
5359	NASDAQ	IBOC	Thu, Jul 11, 2019	37.28	37.59	36.95	37.46
5358	NASDAQ	IBOC	Wed, Jul 10, 2019	37.67	37.77	37.14	37.26
5357	NASDAQ	IBOC	Tue, Jul 9, 2019	37.08	37.60	37.08	37.58
5356	NASDAQ	IBOC	Mon, Jul 8, 2019	37.60	37.65	37.19	37.30
5355	NASDAQ	IBOC	Fri, Jul 5, 2019	37.60	37.98	37.20	37.84
5354	NASDAQ	IBOC	Wed, Jul 3, 2019	37.41	37.67	37.32	37.49
5353	NASDAQ	IBOC	Tue, Jul 2, 2019	37.54	37.72	36.89	37.34
5352	NASDAQ	IBOC	Mon, Jul 1, 2019	38.14	38.30	37.42	37.58
5351	NASDAQ	IBOC	Fri, Jun 28, 2019	37.50	38.30	37.34	37.71
5350	NASDAQ	IBOC	Thu, Jun 27, 2019	36.63	37.28	36.63	37.28
5349	NASDAQ	IBOC	Wed, Jun 26, 2019	36.53	36.91	36.38	36.56
5348	NASDAQ	IBOC	Tue, Jun 25, 2019	36.13	36.69	35.88	36.36
5347	NASDAQ	IBOC	Mon, Jun 24, 2019	36.74	37.21	36.14	36.17
5346	NASDAQ	IBOC	Fri, Jun 21, 2019	37.21	37.69	36.77	36.88
5345	NASDAQ	IBOC	Thu, Jun 20, 2019	37.77	37.77	36.94	37.49
5344	NASDAQ	IBOC	Wed, Jun 19, 2019	37.64	38.20	37.20	37.41
5343	NASDAQ	IBOC	Tue, Jun 18, 2019	36.81	37.92	36.73	37.57
5342	NASDAQ	IBOC	Mon, Jun 17, 2019	37.11	37.23	36.65	36.73
5341	NASDAQ	IBOC	Fri, Jun 14, 2019	37.38	37.66	36.88	37.15
5340	NASDAQ	IBOC	Thu, Jun 13, 2019	37.24	37.84	37.10	37.46
5339	NASDAQ	IBOC	Wed, Jun 12, 2019	37.21	37.58	37.12	37.26
5338	NASDAQ	IBOC	Tue, Jun 11, 2019	37.19	37.71	37.03	37.28
5337	NASDAQ	IBOC	Mon, Jun 10, 2019	36.46	37.39	36.46	36.99
5336	NASDAQ	IBOC	Fri, Jun 7, 2019	36.57	36.67	36.30	36.36
5335	NASDAQ	IBOC	Thu, Jun 6, 2019	37.11	37.44	36.18	36.63
5334	NASDAQ	IBOC	Wed, Jun 5, 2019	37.63	37.87	37.02	37.29
5333	NASDAQ	IBOC	Tue, Jun 4, 2019	36.62	38.17	36.51	37.84
5332	NASDAQ	IBOC	Mon, Jun 3, 2019	36.48	36.75	35.76	36.20
5331	NASDAQ	IBOC	Fri, May 31, 2019	37.12	37.24	36.37	36.46
5330	NASDAQ	IBOC	Thu, May 30, 2019	38.69	38.79	37.47	37.73
5329	NASDAQ	IBOC	Wed, May 29, 2019	38.53	38.80	38.14	38.68
5328	NASDAQ	IBOC	Tue, May 28, 2019	39.71	40.33	38.83	38.87
5327	NASDAQ	IBOC	Fri, May 24, 2019	39.52	39.86	39.52	39.85
5326	NASDAQ	IBOC	Thu, May 23, 2019	40.01	40.01	39.01	39.32
5325	NASDAQ	IBOC	Wed, May 22, 2019	40.98	40.99	40.36	40.41
5324	NASDAQ	IBOC	Tue, May 21, 2019	40.96	41.26	40.86	41.15
5323	NASDAQ	IBOC	Mon, May 20, 2019	39.82	40.97	39.49	40.82
5322	NASDAQ	IBOC	Fri, May 17, 2019	39.96	40.56	39.81	39.97
5321	NASDAQ	IBOC	Thu, May 16, 2019	40.09	40.76	40.07	40.30
5320	NASDAQ	IBOC	Wed, May 15, 2019	39.96	40.04	39.18	39.93
5319	NASDAQ	IBOC	Tue, May 14, 2019	39.52	40.54	39.30	40.29
5318	NASDAQ	IBOC	Mon, May 13, 2019	40.52	40.84	39.11	39.40
5317	NASDAQ	IBOC	Fri, May 10, 2019	40.71	41.20	40.09	41.20
5316	NASDAQ	IBOC	Thu, May 9, 2019	40.87	41.16	40.56	40.80
5315	NASDAQ	IBOC	Wed, May 8, 2019	41.11	41.55	40.85	41.12
5314	NASDAQ	IBOC	Tue, May 7, 2019	41.40	41.72	40.84	41.10
5313	NASDAQ	IBOC	Mon, May 6, 2019	41.08	41.89	41.05	41.76
5312	NASDAQ	IBOC	Fri, May 3, 2019	41.00	41.82	40.71	41.74
5311	NASDAQ	IBOC	Thu, May 2, 2019	40.84	41.15	40.66	40.78
5310	NASDAQ	IBOC	Wed, May 1, 2019	41.41	41.48	40.33	40.71
5309	NASDAQ	IBOC	Tue, Apr 30, 2019	41.90	41.90	41.35	41.47
5308	NASDAQ	IBOC	Mon, Apr 29, 2019	41.53	42.16	41.52	41.76
5307	NASDAQ	IBOC	Fri, Apr 26, 2019	40.84	41.41	40.68	41.36
5306	NASDAQ	IBOC	Thu, Apr 25, 2019	40.84	41.05	40.24	40.80
5305	NASDAQ	IBOC	Wed, Apr 24, 2019	40.86	41.31	40.64	41.01
5304	NASDAQ	IBOC	Tue, Apr 23, 2019	40.12	41.22	39.91	40.96
5303	NASDAQ	IBOC	Mon, Apr 22, 2019	40.55	40.58	39.88	40.10
5302	NASDAQ	IBOC	Thu, Apr 18, 2019	41.12	41.39	40.46	40.57
5301	NASDAQ	IBOC	Wed, Apr 17, 2019	41.28	41.34	40.92	41.29
5300	NASDAQ	IBOC	Tue, Apr 16, 2019	40.55	41.23	40.43	41.19
5299	NASDAQ	IBOC	Mon, Apr 15, 2019	40.94	40.94	40.25	40.35
5298	NASDAQ	IBOC	Fri, Apr 12, 2019	40.74	41.16	40.26	40.88
5297	NASDAQ	IBOC	Thu, Apr 11, 2019	40.29	40.53	40.09	40.36
5296	NASDAQ	IBOC	Wed, Apr 10, 2019	39.55	40.08	39.24	40.07
5295	NASDAQ	IBOC	Tue, Apr 9, 2019	40.01	40.02	39.34	39.42
5294	NASDAQ	IBOC	Mon, Apr 8, 2019	40.05	40.44	39.88	40.20
5293	NASDAQ	IBOC	Fri, Apr 5, 2019	39.67	40.18	39.43	40.14
5292	NASDAQ	IBOC	Thu, Apr 4, 2019	39.26	39.98	39.21	39.64
5291	NASDAQ	IBOC	Wed, Apr 3, 2019	39.03	39.63	38.94	39.18
5290	NASDAQ	IBOC	Tue, Apr 2, 2019	39.11	39.17	38.67	38.68
5289	NASDAQ	IBOC	Mon, Apr 1, 2019	38.30	39.19	38.30	39.15
5288	NASDAQ	IBOC	Fri, Mar 29, 2019	38.30	38.71	37.72	38.03
5287	NASDAQ	IBOC	Thu, Mar 28, 2019	37.72	38.30	37.61	38.29
5286	NASDAQ	IBOC	Wed, Mar 27, 2019	37.73	38.05	37.17	37.72
5285	NASDAQ	IBOC	Tue, Mar 26, 2019	37.39	37.90	37.29	37.88
5284	NASDAQ	IBOC	Mon, Mar 25, 2019	36.99	37.67	36.73	37.15
5283	NASDAQ	IBOC	Fri, Mar 22, 2019	38.58	38.68	36.78	36.94
5282	NASDAQ	IBOC	Thu, Mar 21, 2019	39.07	39.69	38.68	38.89
5281	NASDAQ	IBOC	Wed, Mar 20, 2019	40.07	40.18	39.12	39.13
5280	NASDAQ	IBOC	Tue, Mar 19, 2019	41.33	41.33	40.00	40.08
5279	NASDAQ	IBOC	Mon, Mar 18, 2019	40.29	41.18	40.29	41.07
5278	NASDAQ	IBOC	Fri, Mar 15, 2019	40.52	41.00	40.17	40.28
5277	NASDAQ	IBOC	Thu, Mar 14, 2019	40.16	40.63	39.83	40.49
5276	NASDAQ	IBOC	Wed, Mar 13, 2019	40.09	40.39	39.78	40.14
5275	NASDAQ	IBOC	Tue, Mar 12, 2019	39.83	40.07	39.36	39.94
5274	NASDAQ	IBOC	Mon, Mar 11, 2019	39.75	40.19	39.33	39.98
5273	NASDAQ	IBOC	Fri, Mar 8, 2019	39.38	39.85	39.38	39.61
5272	NASDAQ	IBOC	Thu, Mar 7, 2019	40.28	40.28	39.42	39.62
5271	NASDAQ	IBOC	Wed, Mar 6, 2019	41.09	41.19	40.26	40.34
5270	NASDAQ	IBOC	Tue, Mar 5, 2019	41.14	41.29	40.69	41.15
5269	NASDAQ	IBOC	Mon, Mar 4, 2019	41.01	41.39	40.76	41.12
5268	NASDAQ	IBOC	Fri, Mar 1, 2019	41.04	41.41	40.45	41.05
5267	NASDAQ	IBOC	Thu, Feb 28, 2019	40.50	40.92	40.21	40.82
5266	NASDAQ	IBOC	Wed, Feb 27, 2019	40.00	40.40	40.00	40.34
5265	NASDAQ	IBOC	Tue, Feb 26, 2019	40.30	40.63	39.82	40.02
5264	NASDAQ	IBOC	Mon, Feb 25, 2019	40.51	40.72	40.23	40.45
5263	NASDAQ	IBOC	Fri, Feb 22, 2019	40.16	40.35	40.02	40.29
5262	NASDAQ	IBOC	Thu, Feb 21, 2019	40.30	40.30	39.76	40.13
5261	NASDAQ	IBOC	Wed, Feb 20, 2019	39.80	40.32	39.54	40.29
5260	NASDAQ	IBOC	Tue, Feb 19, 2019	39.49	39.94	39.12	39.76
5259	NASDAQ	IBOC	Fri, Feb 15, 2019	38.83	39.50	38.72	39.48
5258	NASDAQ	IBOC	Thu, Feb 14, 2019	38.29	38.95	38.03	38.56
5257	NASDAQ	IBOC	Wed, Feb 13, 2019	38.24	38.87	38.24	38.69
5256	NASDAQ	IBOC	Tue, Feb 12, 2019	37.59	38.26	37.59	38.23
5255	NASDAQ	IBOC	Mon, Feb 11, 2019	37.02	37.35	36.61	37.34
5254	NASDAQ	IBOC	Fri, Feb 8, 2019	36.74	37.10	36.60	36.90
5253	NASDAQ	IBOC	Thu, Feb 7, 2019	37.28	38.08	36.81	36.92
5252	NASDAQ	IBOC	Wed, Feb 6, 2019	36.94	37.13	36.79	37.10
5251	NASDAQ	IBOC	Tue, Feb 5, 2019	36.58	37.05	36.46	36.94
5250	NASDAQ	IBOC	Mon, Feb 4, 2019	36.07	36.61	36.00	36.58
5249	NASDAQ	IBOC	Fri, Feb 1, 2019	35.60	36.13	35.51	36.11
5248	NASDAQ	IBOC	Thu, Jan 31, 2019	35.72	36.01	34.89	35.47
5247	NASDAQ	IBOC	Wed, Jan 30, 2019	35.98	36.17	35.51	35.85
5246	NASDAQ	IBOC	Tue, Jan 29, 2019	36.00	36.38	35.83	35.83
5245	NASDAQ	IBOC	Mon, Jan 28, 2019	35.72	36.18	35.49	36.03
5244	NASDAQ	IBOC	Fri, Jan 25, 2019	35.78	36.14	35.61	35.89
5243	NASDAQ	IBOC	Thu, Jan 24, 2019	35.79	36.03	35.20	35.59
5242	NASDAQ	IBOC	Wed, Jan 23, 2019	35.77	35.99	34.41	35.88
5241	NASDAQ	IBOC	Tue, Jan 22, 2019	36.19	36.54	35.55	35.67
5240	NASDAQ	IBOC	Fri, Jan 18, 2019	36.31	36.69	36.13	36.39
5239	NASDAQ	IBOC	Thu, Jan 17, 2019	35.85	36.35	35.80	36.28
5238	NASDAQ	IBOC	Wed, Jan 16, 2019	35.47	36.17	35.15	36.04
5237	NASDAQ	IBOC	Tue, Jan 15, 2019	34.87	35.31	34.60	35.28
5236	NASDAQ	IBOC	Mon, Jan 14, 2019	34.50	35.10	34.42	34.94
5235	NASDAQ	IBOC	Fri, Jan 11, 2019	34.77	35.06	34.66	34.69
5234	NASDAQ	IBOC	Thu, Jan 10, 2019	34.88	35.06	34.48	34.97
5233	NASDAQ	IBOC	Wed, Jan 9, 2019	35.16	35.31	34.79	35.00
5232	NASDAQ	IBOC	Tue, Jan 8, 2019	34.94	35.13	34.41	35.12
5231	NASDAQ	IBOC	Mon, Jan 7, 2019	34.72	35.09	34.55	34.66
5230	NASDAQ	IBOC	Fri, Jan 4, 2019	34.25	35.22	34.23	34.89
5229	NASDAQ	IBOC	Thu, Jan 3, 2019	34.40	34.90	33.66	33.96
5228	NASDAQ	IBOC	Wed, Jan 2, 2019	34.01	34.84	34.01	34.50
5227	NASDAQ	IBOC	Mon, Dec 31, 2018	34.26	34.67	33.62	34.40
5226	NASDAQ	IBOC	Fri, Dec 28, 2018	33.88	35.81	33.62	34.11
5225	NASDAQ	IBOC	Thu, Dec 27, 2018	33.66	34.29	32.80	33.88
5224	NASDAQ	IBOC	Wed, Dec 26, 2018	32.70	34.27	32.60	34.17
5223	NASDAQ	IBOC	Mon, Dec 24, 2018	32.82	33.82	32.56	32.59
5222	NASDAQ	IBOC	Fri, Dec 21, 2018	33.64	34.29	32.82	32.98
5221	NASDAQ	IBOC	Thu, Dec 20, 2018	33.00	33.79	32.89	33.53
5220	NASDAQ	IBOC	Wed, Dec 19, 2018	34.39	34.74	32.99	33.19
5219	NASDAQ	IBOC	Tue, Dec 18, 2018	34.80	35.24	34.32	34.39
5218	NASDAQ	IBOC	Mon, Dec 17, 2018	34.72	35.38	34.52	34.62
5217	NASDAQ	IBOC	Fri, Dec 14, 2018	34.67	35.30	34.60	34.75
5216	NASDAQ	IBOC	Thu, Dec 13, 2018	35.46	35.91	34.87	34.93
5215	NASDAQ	IBOC	Wed, Dec 12, 2018	35.35	35.92	35.09	35.42
5214	NASDAQ	IBOC	Tue, Dec 11, 2018	35.49	35.72	34.89	35.06
5213	NASDAQ	IBOC	Mon, Dec 10, 2018	35.42	35.86	34.61	35.02
5212	NASDAQ	IBOC	Fri, Dec 7, 2018	35.58	36.18	35.14	35.41
5211	NASDAQ	IBOC	Thu, Dec 6, 2018	35.47	35.90	34.85	35.60
5210	NASDAQ	IBOC	Tue, Dec 4, 2018	38.06	38.17	35.82	35.95
5209	NASDAQ	IBOC	Mon, Dec 3, 2018	38.87	38.91	37.63	38.15
5208	NASDAQ	IBOC	Fri, Nov 30, 2018	38.06	38.64	37.91	38.39
5207	NASDAQ	IBOC	Thu, Nov 29, 2018	38.17	38.80	37.99	38.14
5206	NASDAQ	IBOC	Wed, Nov 28, 2018	37.80	38.49	37.16	38.43
5205	NASDAQ	IBOC	Tue, Nov 27, 2018	38.25	38.62	37.60	37.79
5204	NASDAQ	IBOC	Mon, Nov 26, 2018	38.66	39.20	38.31	38.35
5203	NASDAQ	IBOC	Fri, Nov 23, 2018	37.90	38.65	37.87	38.33
5202	NASDAQ	IBOC	Wed, Nov 21, 2018	38.32	38.97	38.10	38.19
5201	NASDAQ	IBOC	Tue, Nov 20, 2018	39.00	39.19	38.16	38.31
5200	NASDAQ	IBOC	Mon, Nov 19, 2018	39.60	39.88	39.00	39.24
5199	NASDAQ	IBOC	Fri, Nov 16, 2018	39.40	39.85	39.40	39.61
5198	NASDAQ	IBOC	Thu, Nov 15, 2018	38.53	39.74	38.53	39.71
5197	NASDAQ	IBOC	Wed, Nov 14, 2018	40.05	40.11	38.25	38.75
5196	NASDAQ	IBOC	Tue, Nov 13, 2018	39.95	40.60	39.68	39.71
5195	NASDAQ	IBOC	Mon, Nov 12, 2018	40.45	40.45	39.70	39.75
5194	NASDAQ	IBOC	Fri, Nov 9, 2018	40.98	41.32	40.21	40.44
5193	NASDAQ	IBOC	Thu, Nov 8, 2018	40.52	41.28	40.52	41.11
5192	NASDAQ	IBOC	Wed, Nov 7, 2018	40.33	40.81	39.67	40.60
5191	NASDAQ	IBOC	Tue, Nov 6, 2018	39.77	40.52	39.65	40.26
5190	NASDAQ	IBOC	Mon, Nov 5, 2018	39.57	40.04	39.18	39.87
5189	NASDAQ	IBOC	Fri, Nov 2, 2018	39.42	39.83	39.18	39.56
5188	NASDAQ	IBOC	Thu, Nov 1, 2018	38.87	39.53	38.71	39.20
5187	NASDAQ	IBOC	Wed, Oct 31, 2018	39.29	39.51	38.65	38.70
5186	NASDAQ	IBOC	Tue, Oct 30, 2018	38.73	39.02	38.32	38.90
5185	NASDAQ	IBOC	Mon, Oct 29, 2018	38.31	39.21	38.12	38.64
5184	NASDAQ	IBOC	Fri, Oct 26, 2018	37.70	38.29	37.18	37.88
5183	NASDAQ	IBOC	Thu, Oct 25, 2018	37.24	38.45	37.21	38.15
5182	NASDAQ	IBOC	Wed, Oct 24, 2018	38.60	38.82	36.98	37.01
5181	NASDAQ	IBOC	Tue, Oct 23, 2018	38.44	39.33	38.31	38.73
5180	NASDAQ	IBOC	Mon, Oct 22, 2018	40.07	40.07	38.71	38.95
5179	NASDAQ	IBOC	Fri, Oct 19, 2018	40.35	40.96	39.93	39.98
5178	NASDAQ	IBOC	Thu, Oct 18, 2018	41.33	41.60	40.37	40.55
5177	NASDAQ	IBOC	Wed, Oct 17, 2018	41.11	41.76	40.61	41.46
5176	NASDAQ	IBOC	Tue, Oct 16, 2018	40.93	42.32	40.13	41.23
5175	NASDAQ	IBOC	Mon, Oct 15, 2018	40.41	41.04	40.31	40.75
5174	NASDAQ	IBOC	Fri, Oct 12, 2018	41.94	41.94	39.55	40.48
5173	NASDAQ	IBOC	Thu, Oct 11, 2018	42.64	42.74	41.31	41.34
5172	NASDAQ	IBOC	Wed, Oct 10, 2018	43.41	44.12	42.68	42.76
5171	NASDAQ	IBOC	Tue, Oct 9, 2018	43.09	43.81	42.78	43.54
5170	NASDAQ	IBOC	Mon, Oct 8, 2018	43.75	43.75	40.34	43.24
5169	NASDAQ	IBOC	Fri, Oct 5, 2018	44.28	44.48	43.51	43.76
5168	NASDAQ	IBOC	Thu, Oct 4, 2018	44.41	45.07	44.35	44.59
5167	NASDAQ	IBOC	Wed, Oct 3, 2018	43.87	44.51	43.39	44.42
5166	NASDAQ	IBOC	Tue, Oct 2, 2018	44.06	44.53	43.55	43.74
5165	NASDAQ	IBOC	Mon, Oct 1, 2018	45.24	45.86	43.96	44.13
5164	NASDAQ	IBOC	Fri, Sep 28, 2018	44.70	45.10	44.55	45.00
5163	NASDAQ	IBOC	Thu, Sep 27, 2018	45.10	45.48	44.60	44.75
5162	NASDAQ	IBOC	Wed, Sep 26, 2018	46.45	46.45	44.90	44.95
5161	NASDAQ	IBOC	Tue, Sep 25, 2018	46.40	46.55	46.25	46.35
5160	NASDAQ	IBOC	Mon, Sep 24, 2018	46.95	46.95	46.00	46.25
5159	NASDAQ	IBOC	Fri, Sep 21, 2018	47.55	47.85	46.90	47.00
5158	NASDAQ	IBOC	Thu, Sep 20, 2018	47.20	47.80	46.65	47.70
5157	NASDAQ	IBOC	Wed, Sep 19, 2018	46.55	47.30	45.73	47.00
5156	NASDAQ	IBOC	Tue, Sep 18, 2018	46.85	46.85	46.60	46.65
5155	NASDAQ	IBOC	Mon, Sep 17, 2018	47.45	47.50	46.75	46.75
5154	NASDAQ	IBOC	Fri, Sep 14, 2018	46.75	47.75	46.75	47.50
5153	NASDAQ	IBOC	Thu, Sep 13, 2018	47.25	47.25	46.55	46.95
5152	NASDAQ	IBOC	Wed, Sep 12, 2018	47.60	47.60	46.80	47.00
5151	NASDAQ	IBOC	Tue, Sep 11, 2018	47.35	47.95	47.35	47.65
5150	NASDAQ	IBOC	Mon, Sep 10, 2018	47.75	47.95	47.40	47.50
5149	NASDAQ	IBOC	Fri, Sep 7, 2018	47.55	47.70	47.25	47.55
5148	NASDAQ	IBOC	Thu, Sep 6, 2018	47.00	47.55	46.63	47.50
5147	NASDAQ	IBOC	Wed, Sep 5, 2018	46.75	46.95	46.50	46.95
5146	NASDAQ	IBOC	Tue, Sep 4, 2018	46.90	47.48	46.70	46.80
5145	NASDAQ	IBOC	Fri, Aug 31, 2018	46.80	47.00	46.55	46.85
5144	NASDAQ	IBOC	Thu, Aug 30, 2018	46.65	47.25	46.40	47.00
5143	NASDAQ	IBOC	Wed, Aug 29, 2018	46.50	46.85	46.20	46.75
5142	NASDAQ	IBOC	Tue, Aug 28, 2018	46.55	46.70	46.05	46.45
5141	NASDAQ	IBOC	Mon, Aug 27, 2018	46.75	46.98	45.65	46.40
5140	NASDAQ	IBOC	Fri, Aug 24, 2018	46.70	46.95	46.55	46.60
5139	NASDAQ	IBOC	Thu, Aug 23, 2018	47.00	47.15	46.45	46.65
5138	NASDAQ	IBOC	Wed, Aug 22, 2018	47.20	47.33	46.80	47.05
5137	NASDAQ	IBOC	Tue, Aug 21, 2018	46.40	47.35	46.30	47.05
5136	NASDAQ	IBOC	Mon, Aug 20, 2018	46.35	46.60	45.90	46.40
5135	NASDAQ	IBOC	Fri, Aug 17, 2018	46.05	46.60	45.90	46.40
5134	NASDAQ	IBOC	Thu, Aug 16, 2018	45.90	46.64	45.80	46.20
5133	NASDAQ	IBOC	Wed, Aug 15, 2018	46.05	46.35	45.50	45.75
5132	NASDAQ	IBOC	Tue, Aug 14, 2018	45.45	46.50	45.45	46.25
5131	NASDAQ	IBOC	Mon, Aug 13, 2018	45.50	45.85	45.26	45.35
5130	NASDAQ	IBOC	Fri, Aug 10, 2018	45.35	45.85	45.05	45.60
5129	NASDAQ	IBOC	Thu, Aug 9, 2018	45.75	45.90	45.35	45.60
5128	NASDAQ	IBOC	Wed, Aug 8, 2018	45.30	45.85	44.85	45.70
5127	NASDAQ	IBOC	Tue, Aug 7, 2018	45.20	45.85	45.20	45.25
5126	NASDAQ	IBOC	Mon, Aug 6, 2018	45.05	45.30	44.80	45.10
5125	NASDAQ	IBOC	Fri, Aug 3, 2018	45.65	46.00	44.80	45.20
5124	NASDAQ	IBOC	Thu, Aug 2, 2018	44.85	45.90	44.80	45.75
5123	NASDAQ	IBOC	Wed, Aug 1, 2018	44.45	45.20	44.40	45.15
5122	NASDAQ	IBOC	Tue, Jul 31, 2018	44.65	44.65	43.95	44.45
5121	NASDAQ	IBOC	Mon, Jul 30, 2018	44.55	44.95	43.75	44.40
5120	NASDAQ	IBOC	Fri, Jul 27, 2018	45.10	45.25	44.30	44.60
5119	NASDAQ	IBOC	Thu, Jul 26, 2018	44.70	45.30	43.86	44.85
5118	NASDAQ	IBOC	Wed, Jul 25, 2018	45.00	45.05	44.30	44.55
5117	NASDAQ	IBOC	Tue, Jul 24, 2018	45.50	45.50	44.70	45.00
5116	NASDAQ	IBOC	Mon, Jul 23, 2018	44.70	45.55	44.70	45.25
5115	NASDAQ	IBOC	Fri, Jul 20, 2018	44.55	44.90	44.55	44.80
5114	NASDAQ	IBOC	Thu, Jul 19, 2018	44.30	44.80	44.25	44.60
5113	NASDAQ	IBOC	Wed, Jul 18, 2018	43.75	44.50	43.05	44.45
5112	NASDAQ	IBOC	Tue, Jul 17, 2018	43.85	44.28	43.75	43.83
5111	NASDAQ	IBOC	Mon, Jul 16, 2018	43.40	43.90	43.40	43.85
5110	NASDAQ	IBOC	Fri, Jul 13, 2018	43.60	43.85	43.20	43.30
5109	NASDAQ	IBOC	Thu, Jul 12, 2018	43.95	43.95	42.90	43.60
5108	NASDAQ	IBOC	Wed, Jul 11, 2018	44.10	44.40	43.55	43.85
5107	NASDAQ	IBOC	Tue, Jul 10, 2018	44.65	44.80	43.85	44.25
5106	NASDAQ	IBOC	Mon, Jul 9, 2018	43.90	44.65	43.90	44.55
5105	NASDAQ	IBOC	Fri, Jul 6, 2018	43.55	44.25	43.25	43.75
5104	NASDAQ	IBOC	Thu, Jul 5, 2018	43.35	43.60	43.05	43.60
5103	NASDAQ	IBOC	Tue, Jul 3, 2018	43.35	43.55	43.00	43.15
5102	NASDAQ	IBOC	Mon, Jul 2, 2018	42.45	43.70	42.45	43.30
5101	NASDAQ	IBOC	Fri, Jun 29, 2018	43.55	43.75	42.75	42.80
5100	NASDAQ	IBOC	Thu, Jun 28, 2018	43.10	43.60	41.80	43.30
5099	NASDAQ	IBOC	Wed, Jun 27, 2018	43.85	44.10	43.05	43.10
5098	NASDAQ	IBOC	Tue, Jun 26, 2018	44.00	44.25	43.70	44.00
5097	NASDAQ	IBOC	Mon, Jun 25, 2018	44.15	44.50	43.60	44.10
5096	NASDAQ	IBOC	Fri, Jun 22, 2018	44.55	45.00	43.60	44.25
5095	NASDAQ	IBOC	Thu, Jun 21, 2018	44.65	45.00	43.35	44.45
5094	NASDAQ	IBOC	Wed, Jun 20, 2018	44.55	44.75	44.25	44.70
5093	NASDAQ	IBOC	Tue, Jun 19, 2018	43.50	44.55	43.40	44.25
5092	NASDAQ	IBOC	Mon, Jun 18, 2018	43.50	44.00	43.20	43.85
5091	NASDAQ	IBOC	Fri, Jun 15, 2018	43.50	43.80	42.90	43.60
5090	NASDAQ	IBOC	Thu, Jun 14, 2018	43.65	43.70	42.85	43.50
5089	NASDAQ	IBOC	Wed, Jun 13, 2018	43.40	43.85	42.95	43.40
5088	NASDAQ	IBOC	Tue, Jun 12, 2018	44.05	44.05	43.20	43.45
5087	NASDAQ	IBOC	Mon, Jun 11, 2018	44.35	44.60	43.70	43.85
5086	NASDAQ	IBOC	Fri, Jun 8, 2018	44.20	44.60	44.00	44.35
5085	NASDAQ	IBOC	Thu, Jun 7, 2018	44.70	44.80	44.10	44.40
5084	NASDAQ	IBOC	Wed, Jun 6, 2018	44.10	44.90	44.10	44.55
5083	NASDAQ	IBOC	Tue, Jun 5, 2018	44.05	44.15	43.65	44.00
5082	NASDAQ	IBOC	Mon, Jun 4, 2018	44.00	44.20	43.60	44.15
5081	NASDAQ	IBOC	Fri, Jun 1, 2018	43.75	44.25	43.50	43.70
5080	NASDAQ	IBOC	Thu, May 31, 2018	43.85	44.10	43.20	43.20
5079	NASDAQ	IBOC	Wed, May 30, 2018	42.90	44.00	42.90	43.90
5078	NASDAQ	IBOC	Tue, May 29, 2018	42.80	42.95	41.95	42.50
5077	NASDAQ	IBOC	Fri, May 25, 2018	42.90	43.20	42.77	43.10
5076	NASDAQ	IBOC	Thu, May 24, 2018	43.25	43.35	42.60	43.20
5075	NASDAQ	IBOC	Wed, May 23, 2018	43.90	44.05	43.20	43.45
5074	NASDAQ	IBOC	Tue, May 22, 2018	43.75	44.40	43.75	43.93
5073	NASDAQ	IBOC	Mon, May 21, 2018	43.10	43.75	43.10	43.65
5072	NASDAQ	IBOC	Fri, May 18, 2018	43.35	43.35	42.80	42.80
5071	NASDAQ	IBOC	Thu, May 17, 2018	43.00	43.20	42.63	43.15
5070	NASDAQ	IBOC	Wed, May 16, 2018	42.45	43.15	42.45	43.00
5069	NASDAQ	IBOC	Tue, May 15, 2018	42.00	42.70	42.00	42.35
5068	NASDAQ	IBOC	Mon, May 14, 2018	42.25	42.45	41.85	42.05
5067	NASDAQ	IBOC	Fri, May 11, 2018	42.05	42.45	41.85	42.25
5066	NASDAQ	IBOC	Thu, May 10, 2018	42.00	42.30	38.65	42.10
5065	NASDAQ	IBOC	Wed, May 9, 2018	41.65	42.00	41.25	41.95
5064	NASDAQ	IBOC	Tue, May 8, 2018	40.70	41.38	40.70	41.38
5063	NASDAQ	IBOC	Mon, May 7, 2018	40.55	41.00	40.35	40.60
5062	NASDAQ	IBOC	Fri, May 4, 2018	39.55	40.80	39.40	40.55
5061	NASDAQ	IBOC	Thu, May 3, 2018	39.90	40.30	39.40	39.80
5060	NASDAQ	IBOC	Wed, May 2, 2018	40.00	40.65	39.75	40.10
5059	NASDAQ	IBOC	Tue, May 1, 2018	39.75	40.25	39.30	40.15
5058	NASDAQ	IBOC	Mon, Apr 30, 2018	40.75	40.85	39.80	39.80
5057	NASDAQ	IBOC	Fri, Apr 27, 2018	40.90	41.20	40.40	40.70
5056	NASDAQ	IBOC	Thu, Apr 26, 2018	40.95	41.10	40.55	40.75
5055	NASDAQ	IBOC	Wed, Apr 25, 2018	40.95	41.25	39.68	40.85
5054	NASDAQ	IBOC	Tue, Apr 24, 2018	40.90	41.55	40.60	41.05
5053	NASDAQ	IBOC	Mon, Apr 23, 2018	40.40	40.80	40.40	40.70
5052	NASDAQ	IBOC	Fri, Apr 20, 2018	39.80	40.40	39.75	40.30
5051	NASDAQ	IBOC	Thu, Apr 19, 2018	39.30	40.08	39.30	39.95
5050	NASDAQ	IBOC	Wed, Apr 18, 2018	39.85	40.05	39.35	39.35
5049	NASDAQ	IBOC	Tue, Apr 17, 2018	40.30	40.30	39.40	39.70
5048	NASDAQ	IBOC	Mon, Apr 16, 2018	39.95	40.20	39.60	40.10
5047	NASDAQ	IBOC	Fri, Apr 13, 2018	40.40	40.40	39.40	39.60
5046	NASDAQ	IBOC	Thu, Apr 12, 2018	39.60	40.35	39.36	40.10
5045	NASDAQ	IBOC	Wed, Apr 11, 2018	39.40	39.60	39.10	39.30
5044	NASDAQ	IBOC	Tue, Apr 10, 2018	39.40	39.85	39.05	39.70
5043	NASDAQ	IBOC	Mon, Apr 9, 2018	39.20	39.80	38.80	38.83
5042	NASDAQ	IBOC	Fri, Apr 6, 2018	39.50	39.75	38.55	38.95
5041	NASDAQ	IBOC	Thu, Apr 5, 2018	39.55	39.95	36.65	39.80
5040	NASDAQ	IBOC	Wed, Apr 4, 2018	38.50	39.55	38.50	39.35
5039	NASDAQ	IBOC	Tue, Apr 3, 2018	38.45	39.15	38.35	39.00
5038	NASDAQ	IBOC	Mon, Apr 2, 2018	38.85	40.00	37.80	38.30
5037	NASDAQ	IBOC	Thu, Mar 29, 2018	39.15	39.40	38.65	38.90
5036	NASDAQ	IBOC	Wed, Mar 28, 2018	38.70	39.40	38.40	39.20
5035	NASDAQ	IBOC	Tue, Mar 27, 2018	39.75	39.90	38.35	38.60
5034	NASDAQ	IBOC	Mon, Mar 26, 2018	39.00	39.65	38.40	39.55
5033	NASDAQ	IBOC	Fri, Mar 23, 2018	40.30	40.30	38.40	38.40
5032	NASDAQ	IBOC	Thu, Mar 22, 2018	41.05	41.25	40.20	40.20
5031	NASDAQ	IBOC	Wed, Mar 21, 2018	41.40	41.90	41.05	41.48
5030	NASDAQ	IBOC	Tue, Mar 20, 2018	41.65	41.70	41.10	41.30
5029	NASDAQ	IBOC	Mon, Mar 19, 2018	41.40	41.55	40.75	41.55
5028	NASDAQ	IBOC	Fri, Mar 16, 2018	41.55	42.10	41.35	41.45
5027	NASDAQ	IBOC	Thu, Mar 15, 2018	41.20	41.65	40.95	41.55
5026	NASDAQ	IBOC	Wed, Mar 14, 2018	41.90	41.90	40.85	41.20
5025	NASDAQ	IBOC	Tue, Mar 13, 2018	42.15	42.15	41.45	41.65
5024	NASDAQ	IBOC	Mon, Mar 12, 2018	41.65	42.10	40.00	41.95
5023	NASDAQ	IBOC	Fri, Mar 9, 2018	41.25	41.80	41.00	41.75
5022	NASDAQ	IBOC	Thu, Mar 8, 2018	41.35	41.35	40.40	40.95
5021	NASDAQ	IBOC	Wed, Mar 7, 2018	40.30	41.40	40.00	41.15
5020	NASDAQ	IBOC	Tue, Mar 6, 2018	40.40	41.00	39.93	40.75
5019	NASDAQ	IBOC	Mon, Mar 5, 2018	39.35	40.40	38.90	40.30
5018	NASDAQ	IBOC	Fri, Mar 2, 2018	38.55	39.78	38.25	39.65
5017	NASDAQ	IBOC	Thu, Mar 1, 2018	38.60	39.10	38.35	38.85
5016	NASDAQ	IBOC	Wed, Feb 28, 2018	40.10	40.18	38.60	38.65
5015	NASDAQ	IBOC	Tue, Feb 27, 2018	40.65	41.10	39.80	39.85
5014	NASDAQ	IBOC	Mon, Feb 26, 2018	40.70	40.70	39.65	40.60
5013	NASDAQ	IBOC	Fri, Feb 23, 2018	40.30	40.70	39.43	40.65
5012	NASDAQ	IBOC	Thu, Feb 22, 2018	41.00	41.00	39.90	40.05
5011	NASDAQ	IBOC	Wed, Feb 21, 2018	40.35	41.45	39.35	40.90
5010	NASDAQ	IBOC	Tue, Feb 20, 2018	40.60	41.00	40.20	40.35
5009	NASDAQ	IBOC	Fri, Feb 16, 2018	40.40	41.08	40.38	40.85
5008	NASDAQ	IBOC	Thu, Feb 15, 2018	40.20	40.60	40.10	40.60
5007	NASDAQ	IBOC	Wed, Feb 14, 2018	38.60	39.90	38.60	39.75
5006	NASDAQ	IBOC	Tue, Feb 13, 2018	38.70	39.05	38.45	38.95
5005	NASDAQ	IBOC	Mon, Feb 12, 2018	39.00	39.30	38.35	38.95
5004	NASDAQ	IBOC	Fri, Feb 9, 2018	38.95	39.20	37.80	38.90
5003	NASDAQ	IBOC	Thu, Feb 8, 2018	39.90	39.90	38.30	38.35
5002	NASDAQ	IBOC	Wed, Feb 7, 2018	39.25	39.95	39.05	39.70
5001	NASDAQ	IBOC	Tue, Feb 6, 2018	38.50	40.00	38.15	39.45
5000	NASDAQ	IBOC	Mon, Feb 5, 2018	41.00	41.68	39.05	39.15
4999	NASDAQ	IBOC	Fri, Feb 2, 2018	41.95	42.35	41.40	41.45
4998	NASDAQ	IBOC	Thu, Feb 1, 2018	41.40	42.35	41.05	42.30
4997	NASDAQ	IBOC	Wed, Jan 31, 2018	42.05	42.10	41.50	41.50
4996	NASDAQ	IBOC	Tue, Jan 30, 2018	41.60	42.15	41.55	41.85
4995	NASDAQ	IBOC	Mon, Jan 29, 2018	42.15	42.40	41.60	41.85
4994	NASDAQ	IBOC	Fri, Jan 26, 2018	42.15	42.35	41.60	42.35
4993	NASDAQ	IBOC	Thu, Jan 25, 2018	42.35	42.35	41.75	42.10
4992	NASDAQ	IBOC	Wed, Jan 24, 2018	42.40	42.45	42.00	42.10
4991	NASDAQ	IBOC	Tue, Jan 23, 2018	41.85	42.45	41.85	42.15
4990	NASDAQ	IBOC	Mon, Jan 22, 2018	42.05	42.20	41.55	42.15
4989	NASDAQ	IBOC	Fri, Jan 19, 2018	41.20	42.20	41.20	42.20
4988	NASDAQ	IBOC	Thu, Jan 18, 2018	41.80	41.90	41.25	41.30
4987	NASDAQ	IBOC	Wed, Jan 17, 2018	41.70	41.95	41.35	41.85
4986	NASDAQ	IBOC	Tue, Jan 16, 2018	42.20	42.45	41.25	41.30
4985	NASDAQ	IBOC	Fri, Jan 12, 2018	41.70	42.30	41.65	42.05
4984	NASDAQ	IBOC	Thu, Jan 11, 2018	40.85	41.70	40.85	41.60
4983	NASDAQ	IBOC	Wed, Jan 10, 2018	40.25	41.45	40.05	40.80
4982	NASDAQ	IBOC	Tue, Jan 9, 2018	39.75	40.75	39.63	40.35
4981	NASDAQ	IBOC	Mon, Jan 8, 2018	39.50	39.85	39.20	39.70
4980	NASDAQ	IBOC	Fri, Jan 5, 2018	39.65	39.65	39.20	39.65
4979	NASDAQ	IBOC	Thu, Jan 4, 2018	39.50	39.90	39.30	39.35
4978	NASDAQ	IBOC	Wed, Jan 3, 2018	39.35	39.45	38.85	39.15
4977	NASDAQ	IBOC	Tue, Jan 2, 2018	39.90	40.15	39.18	39.35
4976	NASDAQ	IBOC	Fri, Dec 29, 2017	40.00	40.05	39.45	39.70
4975	NASDAQ	IBOC	Thu, Dec 28, 2017	39.70	40.05	39.60	40.00
4974	NASDAQ	IBOC	Wed, Dec 27, 2017	39.60	40.15	39.50	39.75
4973	NASDAQ	IBOC	Tue, Dec 26, 2017	39.75	40.00	39.40	39.70
4972	NASDAQ	IBOC	Fri, Dec 22, 2017	40.25	40.40	39.50	39.80
4971	NASDAQ	IBOC	Thu, Dec 21, 2017	39.75	40.40	39.60	40.25
4970	NASDAQ	IBOC	Wed, Dec 20, 2017	39.70	39.90	39.00	39.65
4969	NASDAQ	IBOC	Tue, Dec 19, 2017	39.65	39.75	39.20	39.40
4968	NASDAQ	IBOC	Mon, Dec 18, 2017	39.60	40.05	39.15	39.60
4967	NASDAQ	IBOC	Fri, Dec 15, 2017	38.75	39.70	38.60	39.25
4966	NASDAQ	IBOC	Thu, Dec 14, 2017	39.50	39.55	38.35	38.50
4965	NASDAQ	IBOC	Wed, Dec 13, 2017	39.85	40.20	39.15	39.25
4964	NASDAQ	IBOC	Tue, Dec 12, 2017	39.85	40.15	39.55	39.85
4963	NASDAQ	IBOC	Mon, Dec 11, 2017	40.05	40.15	39.65	39.75
4962	NASDAQ	IBOC	Fri, Dec 8, 2017	40.75	40.75	39.90	40.00
4961	NASDAQ	IBOC	Thu, Dec 7, 2017	40.25	40.65	40.25	40.40
4960	NASDAQ	IBOC	Wed, Dec 6, 2017	40.60	40.85	40.25	40.25
4959	NASDAQ	IBOC	Tue, Dec 5, 2017	41.90	41.90	40.50	40.55
4958	NASDAQ	IBOC	Mon, Dec 4, 2017	42.40	42.90	41.45	41.50
4957	NASDAQ	IBOC	Fri, Dec 1, 2017	41.25	41.65	39.60	41.60
4956	NASDAQ	IBOC	Thu, Nov 30, 2017	42.25	42.40	41.15	41.25
4955	NASDAQ	IBOC	Wed, Nov 29, 2017	40.85	42.40	40.50	42.20
4954	NASDAQ	IBOC	Tue, Nov 28, 2017	39.15	40.70	39.00	40.60
4953	NASDAQ	IBOC	Mon, Nov 27, 2017	39.00	39.50	38.75	39.10
4952	NASDAQ	IBOC	Fri, Nov 24, 2017	39.50	39.50	37.71	38.95
4951	NASDAQ	IBOC	Wed, Nov 22, 2017	39.40	39.80	39.30	39.30
4950	NASDAQ	IBOC	Tue, Nov 21, 2017	38.85	39.50	38.80	39.45
4949	NASDAQ	IBOC	Mon, Nov 20, 2017	38.85	38.95	38.70	38.85
4948	NASDAQ	IBOC	Fri, Nov 17, 2017	39.05	39.05	38.63	38.85
4947	NASDAQ	IBOC	Thu, Nov 16, 2017	39.35	39.70	39.15	39.35
4946	NASDAQ	IBOC	Wed, Nov 15, 2017	38.75	39.45	38.13	39.10
4945	NASDAQ	IBOC	Tue, Nov 14, 2017	38.70	39.10	38.55	39.10
4944	NASDAQ	IBOC	Mon, Nov 13, 2017	37.95	38.95	37.95	38.95
4943	NASDAQ	IBOC	Fri, Nov 10, 2017	38.30	38.55	38.00	38.40
4942	NASDAQ	IBOC	Thu, Nov 9, 2017	38.50	39.20	37.55	38.15
4941	NASDAQ	IBOC	Wed, Nov 8, 2017	39.25	39.25	38.45	38.90
4940	NASDAQ	IBOC	Tue, Nov 7, 2017	40.70	40.90	39.20	39.45
4939	NASDAQ	IBOC	Mon, Nov 6, 2017	40.95	40.95	40.45	40.65
4938	NASDAQ	IBOC	Fri, Nov 3, 2017	41.40	41.40	40.55	40.95
4937	NASDAQ	IBOC	Thu, Nov 2, 2017	40.60	41.60	40.10	41.45
4936	NASDAQ	IBOC	Wed, Nov 1, 2017	41.10	41.15	40.23	40.70
4935	NASDAQ	IBOC	Tue, Oct 31, 2017	40.55	41.05	40.40	40.60
4934	NASDAQ	IBOC	Mon, Oct 30, 2017	41.40	41.45	40.30	40.60
4933	NASDAQ	IBOC	Fri, Oct 27, 2017	41.30	41.80	41.10	41.65
4932	NASDAQ	IBOC	Thu, Oct 26, 2017	40.75	41.60	40.61	41.45
4931	NASDAQ	IBOC	Wed, Oct 25, 2017	41.40	41.40	40.65	40.75
4930	NASDAQ	IBOC	Tue, Oct 24, 2017	41.50	41.80	41.00	41.30
4929	NASDAQ	IBOC	Mon, Oct 23, 2017	41.60	41.70	41.15	41.25
4928	NASDAQ	IBOC	Fri, Oct 20, 2017	41.25	41.70	41.15	41.55
4927	NASDAQ	IBOC	Thu, Oct 19, 2017	41.05	41.65	41.05	41.30
4926	NASDAQ	IBOC	Wed, Oct 18, 2017	41.40	41.60	41.25	41.30
4925	NASDAQ	IBOC	Tue, Oct 17, 2017	41.65	41.65	41.05	41.15
4924	NASDAQ	IBOC	Mon, Oct 16, 2017	41.50	41.90	40.95	41.50
4923	NASDAQ	IBOC	Fri, Oct 13, 2017	41.65	41.90	41.10	41.40
4922	NASDAQ	IBOC	Thu, Oct 12, 2017	42.15	42.25	41.75	41.85
4921	NASDAQ	IBOC	Wed, Oct 11, 2017	41.85	42.35	41.80	42.00
4920	NASDAQ	IBOC	Tue, Oct 10, 2017	41.80	42.15	41.50	42.05
4919	NASDAQ	IBOC	Mon, Oct 9, 2017	41.35	41.70	41.13	41.55
4918	NASDAQ	IBOC	Fri, Oct 6, 2017	41.55	41.83	40.98	41.30
4917	NASDAQ	IBOC	Thu, Oct 5, 2017	40.75	41.65	40.75	41.45
4916	NASDAQ	IBOC	Wed, Oct 4, 2017	41.00	41.15	40.50	40.60
4915	NASDAQ	IBOC	Tue, Oct 3, 2017	41.20	41.20	40.45	41.05
4914	NASDAQ	IBOC	Mon, Oct 2, 2017	40.10	41.15	39.95	41.15
4913	NASDAQ	IBOC	Fri, Sep 29, 2017	40.40	41.05	40.05	40.10
4912	NASDAQ	IBOC	Thu, Sep 28, 2017	40.45	40.75	39.80	40.50
4911	NASDAQ	IBOC	Wed, Sep 27, 2017	39.85	41.00	39.55	40.70
4910	NASDAQ	IBOC	Tue, Sep 26, 2017	38.85	39.40	38.75	39.25
4909	NASDAQ	IBOC	Mon, Sep 25, 2017	38.65	39.05	38.53	38.85
4908	NASDAQ	IBOC	Fri, Sep 22, 2017	38.40	38.85	38.25	38.65
4907	NASDAQ	IBOC	Thu, Sep 21, 2017	38.25	38.70	38.20	38.40
4906	NASDAQ	IBOC	Wed, Sep 20, 2017	38.00	38.70	37.65	38.30
4905	NASDAQ	IBOC	Tue, Sep 19, 2017	37.90	38.23	37.65	37.95
4904	NASDAQ	IBOC	Mon, Sep 18, 2017	36.95	37.95	36.75	37.90
4903	NASDAQ	IBOC	Fri, Sep 15, 2017	36.95	36.95	36.05	36.80
4902	NASDAQ	IBOC	Thu, Sep 14, 2017	36.85	37.10	36.75	37.00
4901	NASDAQ	IBOC	Wed, Sep 13, 2017	36.50	36.85	36.20	36.70
4900	NASDAQ	IBOC	Tue, Sep 12, 2017	35.60	36.60	35.60	36.55
4899	NASDAQ	IBOC	Mon, Sep 11, 2017	34.90	35.65	34.90	35.40
4898	NASDAQ	IBOC	Fri, Sep 8, 2017	34.00	34.95	34.00	34.60
4897	NASDAQ	IBOC	Thu, Sep 7, 2017	35.15	35.15	33.85	34.05
4896	NASDAQ	IBOC	Wed, Sep 6, 2017	35.35	35.70	35.00	35.10
4895	NASDAQ	IBOC	Tue, Sep 5, 2017	36.40	36.40	35.05	35.10
4894	NASDAQ	IBOC	Fri, Sep 1, 2017	36.10	36.65	35.90	36.55
4893	NASDAQ	IBOC	Thu, Aug 31, 2017	35.95	36.30	35.85	35.95
4892	NASDAQ	IBOC	Wed, Aug 30, 2017	35.65	36.10	35.55	35.85
4891	NASDAQ	IBOC	Tue, Aug 29, 2017	35.30	35.90	35.20	35.65
4890	NASDAQ	IBOC	Mon, Aug 28, 2017	36.40	36.50	35.60	35.85
4889	NASDAQ	IBOC	Fri, Aug 25, 2017	36.20	36.48	36.00	36.30
4888	NASDAQ	IBOC	Thu, Aug 24, 2017	36.00	36.05	35.50	36.00
4887	NASDAQ	IBOC	Wed, Aug 23, 2017	35.30	36.00	35.30	35.85
4886	NASDAQ	IBOC	Tue, Aug 22, 2017	35.10	35.65	34.70	35.65
4885	NASDAQ	IBOC	Mon, Aug 21, 2017	34.75	35.00	34.50	34.95
4884	NASDAQ	IBOC	Fri, Aug 18, 2017	34.50	35.10	34.40	34.80
4883	NASDAQ	IBOC	Thu, Aug 17, 2017	35.80	36.05	34.75	34.85
4882	NASDAQ	IBOC	Wed, Aug 16, 2017	36.30	36.35	35.70	36.00
4881	NASDAQ	IBOC	Tue, Aug 15, 2017	36.95	37.00	36.00	36.10
4880	NASDAQ	IBOC	Mon, Aug 14, 2017	35.50	36.75	35.50	36.75
4879	NASDAQ	IBOC	Fri, Aug 11, 2017	35.85	35.95	34.80	35.10
4878	NASDAQ	IBOC	Thu, Aug 10, 2017	35.75	36.10	35.60	35.65
4877	NASDAQ	IBOC	Wed, Aug 9, 2017	36.00	36.30	35.70	36.10
4876	NASDAQ	IBOC	Tue, Aug 8, 2017	35.60	37.10	35.45	36.40
4875	NASDAQ	IBOC	Mon, Aug 7, 2017	36.00	36.05	35.45	35.65
4874	NASDAQ	IBOC	Fri, Aug 4, 2017	35.80	36.05	35.60	35.95
4873	NASDAQ	IBOC	Thu, Aug 3, 2017	35.50	35.60	35.05	35.45
4872	NASDAQ	IBOC	Wed, Aug 2, 2017	35.55	35.60	35.15	35.55
4871	NASDAQ	IBOC	Tue, Aug 1, 2017	35.55	35.55	35.20	35.50
4870	NASDAQ	IBOC	Mon, Jul 31, 2017	35.35	35.80	35.20	35.40
4869	NASDAQ	IBOC	Fri, Jul 28, 2017	35.25	35.90	34.75	35.15
4868	NASDAQ	IBOC	Thu, Jul 27, 2017	35.70	35.93	35.10	35.30
4867	NASDAQ	IBOC	Wed, Jul 26, 2017	36.60	36.60	35.45	35.60
4866	NASDAQ	IBOC	Tue, Jul 25, 2017	36.10	36.80	36.00	36.60
4865	NASDAQ	IBOC	Mon, Jul 24, 2017	35.25	35.70	35.25	35.60
4864	NASDAQ	IBOC	Fri, Jul 21, 2017	36.10	36.10	35.05	35.25
4863	NASDAQ	IBOC	Thu, Jul 20, 2017	35.20	35.80	35.00	35.25
4862	NASDAQ	IBOC	Wed, Jul 19, 2017	34.95	35.38	34.80	35.20
4861	NASDAQ	IBOC	Tue, Jul 18, 2017	34.65	35.10	34.40	34.90
4860	NASDAQ	IBOC	Mon, Jul 17, 2017	34.85	35.23	34.50	34.95
4859	NASDAQ	IBOC	Fri, Jul 14, 2017	34.80	35.20	34.45	34.90
4858	NASDAQ	IBOC	Thu, Jul 13, 2017	35.35	35.45	34.90	35.25
4857	NASDAQ	IBOC	Wed, Jul 12, 2017	35.10	35.75	34.90	35.35
4856	NASDAQ	IBOC	Tue, Jul 11, 2017	35.30	35.30	34.55	35.15
4855	NASDAQ	IBOC	Mon, Jul 10, 2017	35.50	35.75	35.10	35.25
4854	NASDAQ	IBOC	Fri, Jul 7, 2017	35.50	35.85	35.05	35.70
4853	NASDAQ	IBOC	Thu, Jul 6, 2017	35.40	35.78	35.10	35.25
4852	NASDAQ	IBOC	Wed, Jul 5, 2017	35.95	36.00	35.10	35.50
4851	NASDAQ	IBOC	Mon, Jul 3, 2017	35.20	36.40	35.10	36.05
4850	NASDAQ	IBOC	Fri, Jun 30, 2017	35.65	35.65	34.95	35.05
4849	NASDAQ	IBOC	Thu, Jun 29, 2017	35.60	36.05	34.90	35.50
4848	NASDAQ	IBOC	Wed, Jun 28, 2017	34.45	35.25	34.45	34.95
4847	NASDAQ	IBOC	Tue, Jun 27, 2017	34.25	34.75	33.90	34.15
4846	NASDAQ	IBOC	Mon, Jun 26, 2017	34.05	34.45	33.75	34.10
4845	NASDAQ	IBOC	Fri, Jun 23, 2017	34.35	34.40	33.75	34.00
4844	NASDAQ	IBOC	Thu, Jun 22, 2017	34.40	34.45	33.90	34.25
4843	NASDAQ	IBOC	Wed, Jun 21, 2017	35.25	35.25	34.40	34.45
4842	NASDAQ	IBOC	Tue, Jun 20, 2017	35.65	35.65	35.05	35.15
4841	NASDAQ	IBOC	Mon, Jun 19, 2017	36.05	36.30	35.55	35.90
4840	NASDAQ	IBOC	Fri, Jun 16, 2017	35.55	36.05	35.45	35.75
4839	NASDAQ	IBOC	Thu, Jun 15, 2017	35.80	36.70	35.80	36.20
4838	NASDAQ	IBOC	Wed, Jun 14, 2017	36.20	36.35	35.45	36.25
4837	NASDAQ	IBOC	Tue, Jun 13, 2017	36.95	37.15	36.25	36.50
4836	NASDAQ	IBOC	Mon, Jun 12, 2017	37.35	38.10	36.50	36.65
4835	NASDAQ	IBOC	Fri, Jun 9, 2017	35.85	37.60	35.85	37.30
4834	NASDAQ	IBOC	Thu, Jun 8, 2017	34.10	36.20	33.95	35.55
4833	NASDAQ	IBOC	Wed, Jun 7, 2017	33.50	34.25	33.40	34.20
4832	NASDAQ	IBOC	Tue, Jun 6, 2017	33.35	33.65	33.00	33.35
4831	NASDAQ	IBOC	Mon, Jun 5, 2017	34.30	34.60	33.85	33.85
4830	NASDAQ	IBOC	Fri, Jun 2, 2017	33.70	34.90	33.65	34.20
4829	NASDAQ	IBOC	Thu, Jun 1, 2017	33.40	34.00	32.90	33.95
4828	NASDAQ	IBOC	Wed, May 31, 2017	33.60	33.60	32.50	33.15
4827	NASDAQ	IBOC	Tue, May 30, 2017	33.80	33.80	33.15	33.45
4826	NASDAQ	IBOC	Fri, May 26, 2017	33.90	34.23	33.70	34.00
4825	NASDAQ	IBOC	Thu, May 25, 2017	34.20	34.50	33.70	34.15
4824	NASDAQ	IBOC	Wed, May 24, 2017	34.35	34.40	33.80	34.00
4823	NASDAQ	IBOC	Tue, May 23, 2017	33.95	34.50	33.50	34.30
4822	NASDAQ	IBOC	Mon, May 22, 2017	33.95	34.05	33.50	33.90
4821	NASDAQ	IBOC	Fri, May 19, 2017	33.90	34.35	33.80	33.80
4820	NASDAQ	IBOC	Thu, May 18, 2017	33.50	34.15	33.50	33.95
4819	NASDAQ	IBOC	Wed, May 17, 2017	34.75	34.95	33.35	33.60
4818	NASDAQ	IBOC	Tue, May 16, 2017	35.55	35.70	35.10	35.70
4817	NASDAQ	IBOC	Mon, May 15, 2017	35.45	35.80	35.30	35.55
4816	NASDAQ	IBOC	Fri, May 12, 2017	35.25	35.45	34.60	35.20
4815	NASDAQ	IBOC	Thu, May 11, 2017	35.45	35.90	34.95	35.55
4814	NASDAQ	IBOC	Wed, May 10, 2017	35.55	35.88	35.55	35.75
4813	NASDAQ	IBOC	Tue, May 9, 2017	36.85	37.15	35.48	35.75
4812	NASDAQ	IBOC	Mon, May 8, 2017	36.75	36.95	36.40	36.80
4811	NASDAQ	IBOC	Fri, May 5, 2017	37.20	37.25	36.45	36.90
4810	NASDAQ	IBOC	Thu, May 4, 2017	37.20	37.60	36.65	37.05
4809	NASDAQ	IBOC	Wed, May 3, 2017	36.60	36.90	36.35	36.85
4808	NASDAQ	IBOC	Tue, May 2, 2017	37.70	38.00	36.68	36.85
4807	NASDAQ	IBOC	Mon, May 1, 2017	37.75	37.95	37.25	37.70
4806	NASDAQ	IBOC	Fri, Apr 28, 2017	38.10	38.18	37.20	37.40
4805	NASDAQ	IBOC	Thu, Apr 27, 2017	38.60	38.60	37.85	38.00
4804	NASDAQ	IBOC	Wed, Apr 26, 2017	37.50	38.75	37.50	38.40
4803	NASDAQ	IBOC	Tue, Apr 25, 2017	37.45	38.00	37.45	37.50
4802	NASDAQ	IBOC	Mon, Apr 24, 2017	36.70	37.40	36.60	37.00
4801	NASDAQ	IBOC	Fri, Apr 21, 2017	35.50	35.85	35.00	35.60
4800	NASDAQ	IBOC	Thu, Apr 20, 2017	34.90	35.60	34.75	35.50
4799	NASDAQ	IBOC	Wed, Apr 19, 2017	34.35	35.08	34.35	34.65
4798	NASDAQ	IBOC	Tue, Apr 18, 2017	33.85	34.40	33.38	34.15
4797	NASDAQ	IBOC	Mon, Apr 17, 2017	33.65	34.13	33.13	34.10
4796	NASDAQ	IBOC	Thu, Apr 13, 2017	34.05	34.20	33.35	33.35
4795	NASDAQ	IBOC	Wed, Apr 12, 2017	34.85	35.05	34.10	34.25
4794	NASDAQ	IBOC	Tue, Apr 11, 2017	34.40	35.05	34.15	35.05
4793	NASDAQ	IBOC	Mon, Apr 10, 2017	34.90	35.40	34.25	34.60
4792	NASDAQ	IBOC	Fri, Apr 7, 2017	34.60	34.95	34.33	34.75
4791	NASDAQ	IBOC	Thu, Apr 6, 2017	34.40	35.13	34.00	34.90
4790	NASDAQ	IBOC	Wed, Apr 5, 2017	35.55	36.15	34.25	34.35
4789	NASDAQ	IBOC	Tue, Apr 4, 2017	34.85	35.35	34.85	35.20
4788	NASDAQ	IBOC	Mon, Apr 3, 2017	35.40	35.60	34.55	35.15
4787	NASDAQ	IBOC	Fri, Mar 31, 2017	35.70	35.90	35.25	35.40
4786	NASDAQ	IBOC	Thu, Mar 30, 2017	34.60	35.95	34.60	35.75
4785	NASDAQ	IBOC	Wed, Mar 29, 2017	34.75	35.05	34.55	34.80
4784	NASDAQ	IBOC	Tue, Mar 28, 2017	34.25	35.20	34.25	35.00
4783	NASDAQ	IBOC	Mon, Mar 27, 2017	33.75	34.65	33.40	34.55
4782	NASDAQ	IBOC	Fri, Mar 24, 2017	35.30	35.40	34.43	34.60
4781	NASDAQ	IBOC	Thu, Mar 23, 2017	34.55	35.55	34.55	35.10
4780	NASDAQ	IBOC	Wed, Mar 22, 2017	34.55	34.95	34.15	34.55
4779	NASDAQ	IBOC	Tue, Mar 21, 2017	37.75	37.75	34.95	35.00
4778	NASDAQ	IBOC	Mon, Mar 20, 2017	37.80	38.20	37.20	37.35
4777	NASDAQ	IBOC	Fri, Mar 17, 2017	37.45	38.00	36.70	37.95
4776	NASDAQ	IBOC	Thu, Mar 16, 2017	37.50	37.95	37.30	37.70
4775	NASDAQ	IBOC	Wed, Mar 15, 2017	37.55	37.90	37.15	37.30
4774	NASDAQ	IBOC	Tue, Mar 14, 2017	37.20	37.45	36.65	37.25
4773	NASDAQ	IBOC	Mon, Mar 13, 2017	37.25	37.95	37.10	37.55
4772	NASDAQ	IBOC	Fri, Mar 10, 2017	37.25	37.35	36.80	37.25
4771	NASDAQ	IBOC	Thu, Mar 9, 2017	37.10	37.33	36.68	36.80
4770	NASDAQ	IBOC	Wed, Mar 8, 2017	37.90	38.00	36.95	36.95
4769	NASDAQ	IBOC	Tue, Mar 7, 2017	38.00	38.10	37.50	37.55
4768	NASDAQ	IBOC	Mon, Mar 6, 2017	37.80	38.25	37.40	37.90
4767	NASDAQ	IBOC	Fri, Mar 3, 2017	38.10	38.50	37.75	38.05
4766	NASDAQ	IBOC	Thu, Mar 2, 2017	39.70	39.70	38.15	38.15
4765	NASDAQ	IBOC	Wed, Mar 1, 2017	39.00	39.80	38.95	39.70
4764	NASDAQ	IBOC	Tue, Feb 28, 2017	38.90	38.95	37.95	38.05
4763	NASDAQ	IBOC	Mon, Feb 27, 2017	38.55	38.88	38.20	38.80
4762	NASDAQ	IBOC	Fri, Feb 24, 2017	38.10	38.60	38.10	38.45
4761	NASDAQ	IBOC	Thu, Feb 23, 2017	38.90	38.90	37.90	38.75
4760	NASDAQ	IBOC	Wed, Feb 22, 2017	38.45	38.80	38.25	38.70
4759	NASDAQ	IBOC	Tue, Feb 21, 2017	38.60	38.90	38.33	38.65
4758	NASDAQ	IBOC	Fri, Feb 17, 2017	38.45	38.50	37.90	38.35
4757	NASDAQ	IBOC	Thu, Feb 16, 2017	38.30	38.75	38.00	38.70
4756	NASDAQ	IBOC	Wed, Feb 15, 2017	38.30	38.60	38.05	38.30
4755	NASDAQ	IBOC	Tue, Feb 14, 2017	37.60	38.45	37.55	38.30
4754	NASDAQ	IBOC	Mon, Feb 13, 2017	37.50	38.00	37.40	37.80
4753	NASDAQ	IBOC	Fri, Feb 10, 2017	37.20	37.50	36.80	37.25
4752	NASDAQ	IBOC	Thu, Feb 9, 2017	36.45	37.15	36.40	36.90
4751	NASDAQ	IBOC	Wed, Feb 8, 2017	36.75	36.90	36.10	36.40
4750	NASDAQ	IBOC	Tue, Feb 7, 2017	37.50	37.65	36.75	37.10
4749	NASDAQ	IBOC	Mon, Feb 6, 2017	37.70	38.00	37.25	37.40
4748	NASDAQ	IBOC	Fri, Feb 3, 2017	37.25	37.95	36.95	37.90
4747	NASDAQ	IBOC	Thu, Feb 2, 2017	36.80	37.15	36.35	36.65
4746	NASDAQ	IBOC	Wed, Feb 1, 2017	37.60	37.85	36.85	37.10
4745	NASDAQ	IBOC	Tue, Jan 31, 2017	36.75	37.40	36.50	37.10
4744	NASDAQ	IBOC	Mon, Jan 30, 2017	37.60	37.60	36.55	37.05
4743	NASDAQ	IBOC	Fri, Jan 27, 2017	38.35	38.35	37.75	37.90
4742	NASDAQ	IBOC	Thu, Jan 26, 2017	38.55	38.70	38.10	38.45
4741	NASDAQ	IBOC	Wed, Jan 25, 2017	38.70	38.95	38.38	38.45
4740	NASDAQ	IBOC	Tue, Jan 24, 2017	37.85	38.55	37.35	38.30
4739	NASDAQ	IBOC	Mon, Jan 23, 2017	37.50	37.85	37.00	37.55
4738	NASDAQ	IBOC	Fri, Jan 20, 2017	37.25	37.95	37.25	37.70
4737	NASDAQ	IBOC	Thu, Jan 19, 2017	37.95	37.95	37.00	37.10
4736	NASDAQ	IBOC	Wed, Jan 18, 2017	37.70	37.90	37.05	37.85
4735	NASDAQ	IBOC	Tue, Jan 17, 2017	38.35	38.35	37.15	37.25
4734	NASDAQ	IBOC	Fri, Jan 13, 2017	38.75	39.60	38.40	38.70
4733	NASDAQ	IBOC	Thu, Jan 12, 2017	39.40	39.40	37.95	38.55
4732	NASDAQ	IBOC	Wed, Jan 11, 2017	39.50	39.90	39.05	39.75
4731	NASDAQ	IBOC	Tue, Jan 10, 2017	39.05	40.00	38.85	39.60
4730	NASDAQ	IBOC	Mon, Jan 9, 2017	39.85	40.25	38.85	38.85
4729	NASDAQ	IBOC	Fri, Jan 6, 2017	40.50	40.50	39.95	40.15
4728	NASDAQ	IBOC	Thu, Jan 5, 2017	41.25	41.25	39.88	40.15
4727	NASDAQ	IBOC	Wed, Jan 4, 2017	41.00	41.60	41.00	41.40
4726	NASDAQ	IBOC	Tue, Jan 3, 2017	41.50	41.83	40.25	40.80
4725	NASDAQ	IBOC	Fri, Dec 30, 2016	41.15	41.35	40.75	40.80
4724	NASDAQ	IBOC	Thu, Dec 29, 2016	41.55	42.00	40.75	41.00
4723	NASDAQ	IBOC	Wed, Dec 28, 2016	41.85	41.90	41.35	41.45
4722	NASDAQ	IBOC	Tue, Dec 27, 2016	41.85	41.95	41.45	41.80
4721	NASDAQ	IBOC	Fri, Dec 23, 2016	41.30	41.75	41.30	41.65
4720	NASDAQ	IBOC	Thu, Dec 22, 2016	41.70	42.00	41.15	41.50
4719	NASDAQ	IBOC	Wed, Dec 21, 2016	41.80	41.80	41.25	41.50
4718	NASDAQ	IBOC	Tue, Dec 20, 2016	41.75	42.25	41.50	42.10
4717	NASDAQ	IBOC	Mon, Dec 19, 2016	40.95	41.35	40.55	41.30
4716	NASDAQ	IBOC	Fri, Dec 16, 2016	41.35	42.23	40.75	41.35
4715	NASDAQ	IBOC	Thu, Dec 15, 2016	41.00	42.10	40.80	41.25
4714	NASDAQ	IBOC	Wed, Dec 14, 2016	40.50	41.23	40.30	40.70
4713	NASDAQ	IBOC	Tue, Dec 13, 2016	41.05	41.70	40.60	40.80
4712	NASDAQ	IBOC	Mon, Dec 12, 2016	41.80	41.90	40.45	40.70
4711	NASDAQ	IBOC	Fri, Dec 9, 2016	41.60	41.95	40.75	41.85
4710	NASDAQ	IBOC	Thu, Dec 8, 2016	40.90	41.48	40.75	41.40
4709	NASDAQ	IBOC	Wed, Dec 7, 2016	40.40	40.80	39.95	40.60
4708	NASDAQ	IBOC	Tue, Dec 6, 2016	39.90	40.45	39.35	40.40
4707	NASDAQ	IBOC	Mon, Dec 5, 2016	39.15	39.85	39.10	39.60
4706	NASDAQ	IBOC	Fri, Dec 2, 2016	39.15	39.20	38.60	38.95
4705	NASDAQ	IBOC	Thu, Dec 1, 2016	39.30	39.65	38.75	39.30
4704	NASDAQ	IBOC	Wed, Nov 30, 2016	38.90	39.50	38.55	38.93
4703	NASDAQ	IBOC	Tue, Nov 29, 2016	38.70	39.15	38.35	38.40
4702	NASDAQ	IBOC	Mon, Nov 28, 2016	38.70	39.08	38.05	38.45
4701	NASDAQ	IBOC	Fri, Nov 25, 2016	39.15	39.20	38.75	39.10
4700	NASDAQ	IBOC	Wed, Nov 23, 2016	38.95	39.55	38.85	39.20
4699	NASDAQ	IBOC	Tue, Nov 22, 2016	38.70	38.95	38.30	38.80
4698	NASDAQ	IBOC	Mon, Nov 21, 2016	39.10	39.10	38.45	38.60
4697	NASDAQ	IBOC	Fri, Nov 18, 2016	38.50	39.20	38.50	38.75
4696	NASDAQ	IBOC	Thu, Nov 17, 2016	38.90	39.60	38.40	38.45
4695	NASDAQ	IBOC	Wed, Nov 16, 2016	38.30	38.90	37.95	38.50
4694	NASDAQ	IBOC	Tue, Nov 15, 2016	37.70	38.78	37.30	38.45
4693	NASDAQ	IBOC	Mon, Nov 14, 2016	37.70	39.65	37.50	38.00
4692	NASDAQ	IBOC	Fri, Nov 11, 2016	35.55	37.55	35.05	37.35
4691	NASDAQ	IBOC	Thu, Nov 10, 2016	34.00	35.80	33.60	35.50
4690	NASDAQ	IBOC	Wed, Nov 9, 2016	31.15	33.45	30.55	33.30
4689	NASDAQ	IBOC	Tue, Nov 8, 2016	31.25	31.50	30.80	31.15
4688	NASDAQ	IBOC	Mon, Nov 7, 2016	30.65	31.50	30.60	31.40
4687	NASDAQ	IBOC	Fri, Nov 4, 2016	30.40	30.60	29.90	29.90
4686	NASDAQ	IBOC	Thu, Nov 3, 2016	30.10	30.45	30.00	30.15
4685	NASDAQ	IBOC	Wed, Nov 2, 2016	30.30	30.45	29.80	29.85
4684	NASDAQ	IBOC	Tue, Nov 1, 2016	31.05	31.05	30.25	30.50
4683	NASDAQ	IBOC	Mon, Oct 31, 2016	30.75	31.15	30.70	30.85
4682	NASDAQ	IBOC	Fri, Oct 28, 2016	31.04	31.04	30.66	30.75
4681	NASDAQ	IBOC	Thu, Oct 27, 2016	31.07	31.23	30.81	31.08
4680	NASDAQ	IBOC	Wed, Oct 26, 2016	30.81	31.15	30.69	30.78
4679	NASDAQ	IBOC	Tue, Oct 25, 2016	31.15	31.20	30.82	30.98
4678	NASDAQ	IBOC	Mon, Oct 24, 2016	30.70	31.15	30.61	31.05
4677	NASDAQ	IBOC	Fri, Oct 21, 2016	30.00	30.55	29.90	30.49
4676	NASDAQ	IBOC	Thu, Oct 20, 2016	30.33	30.65	30.16	30.39
4675	NASDAQ	IBOC	Wed, Oct 19, 2016	30.05	30.57	29.95	30.47
4674	NASDAQ	IBOC	Tue, Oct 18, 2016	30.15	30.15	29.68	29.87
4673	NASDAQ	IBOC	Mon, Oct 17, 2016	29.93	30.02	29.59	29.71
4672	NASDAQ	IBOC	Fri, Oct 14, 2016	29.84	30.15	29.59	29.84
4671	NASDAQ	IBOC	Thu, Oct 13, 2016	29.89	29.89	29.31	29.48
4670	NASDAQ	IBOC	Wed, Oct 12, 2016	30.13	30.34	30.04	30.17
4669	NASDAQ	IBOC	Tue, Oct 11, 2016	30.41	30.72	29.81	30.05
4668	NASDAQ	IBOC	Mon, Oct 10, 2016	30.36	30.75	30.34	30.44
4667	NASDAQ	IBOC	Fri, Oct 7, 2016	30.15	30.20	29.80	30.10
4666	NASDAQ	IBOC	Thu, Oct 6, 2016	30.22	30.34	29.88	30.26
4665	NASDAQ	IBOC	Wed, Oct 5, 2016	29.77	30.46	29.72	30.10
4664	NASDAQ	IBOC	Tue, Oct 4, 2016	29.46	29.84	29.40	29.54
4663	NASDAQ	IBOC	Mon, Oct 3, 2016	29.47	29.85	29.31	29.40
4662	NASDAQ	IBOC	Fri, Sep 30, 2016	28.95	29.95	28.47	29.78
4661	NASDAQ	IBOC	Thu, Sep 29, 2016	29.63	29.79	29.04	29.06
4660	NASDAQ	IBOC	Wed, Sep 28, 2016	29.58	29.76	29.23	29.73
4659	NASDAQ	IBOC	Tue, Sep 27, 2016	29.28	29.77	29.16	29.71
4658	NASDAQ	IBOC	Mon, Sep 26, 2016	29.96	29.96	29.43	29.46
4657	NASDAQ	IBOC	Fri, Sep 23, 2016	30.10	30.39	30.08	30.18
4656	NASDAQ	IBOC	Thu, Sep 22, 2016	29.77	30.37	29.72	30.36
4655	NASDAQ	IBOC	Wed, Sep 21, 2016	29.41	29.75	29.41	29.69
4654	NASDAQ	IBOC	Tue, Sep 20, 2016	29.60	29.81	29.23	29.24
4653	NASDAQ	IBOC	Mon, Sep 19, 2016	29.15	29.62	29.15	29.37
4652	NASDAQ	IBOC	Fri, Sep 16, 2016	29.13	29.29	28.73	29.11
4651	NASDAQ	IBOC	Thu, Sep 15, 2016	28.77	29.24	28.73	29.18
4650	NASDAQ	IBOC	Wed, Sep 14, 2016	29.15	29.29	28.74	28.78
4649	NASDAQ	IBOC	Tue, Sep 13, 2016	29.36	29.47	28.66	29.08
4648	NASDAQ	IBOC	Mon, Sep 12, 2016	29.27	30.44	29.11	29.72
4647	NASDAQ	IBOC	Fri, Sep 9, 2016	29.95	30.14	27.92	29.42
4646	NASDAQ	IBOC	Thu, Sep 8, 2016	29.96	30.14	29.64	30.05
4645	NASDAQ	IBOC	Wed, Sep 7, 2016	29.79	30.31	29.53	30.04
4644	NASDAQ	IBOC	Tue, Sep 6, 2016	30.00	30.20	29.56	29.88
4643	NASDAQ	IBOC	Fri, Sep 2, 2016	29.68	29.90	29.55	29.88
4642	NASDAQ	IBOC	Thu, Sep 1, 2016	29.68	29.79	29.18	29.59
4641	NASDAQ	IBOC	Wed, Aug 31, 2016	29.77	29.95	29.34	29.65
4640	NASDAQ	IBOC	Tue, Aug 30, 2016	29.60	29.93	29.45	29.76
4639	NASDAQ	IBOC	Mon, Aug 29, 2016	29.40	29.81	29.34	29.60
4638	NASDAQ	IBOC	Fri, Aug 26, 2016	29.26	29.39	29.01	29.32
4637	NASDAQ	IBOC	Thu, Aug 25, 2016	29.00	29.19	28.95	29.11
4636	NASDAQ	IBOC	Wed, Aug 24, 2016	28.72	29.12	28.72	29.07
4635	NASDAQ	IBOC	Tue, Aug 23, 2016	28.85	28.94	28.56	28.67
4634	NASDAQ	IBOC	Mon, Aug 22, 2016	28.60	28.75	28.31	28.66
4633	NASDAQ	IBOC	Fri, Aug 19, 2016	28.63	29.46	28.55	28.64
4632	NASDAQ	IBOC	Thu, Aug 18, 2016	28.49	28.79	28.42	28.71
4631	NASDAQ	IBOC	Wed, Aug 17, 2016	28.59	28.79	28.18	28.56
4630	NASDAQ	IBOC	Tue, Aug 16, 2016	28.56	28.75	28.35	28.58
4629	NASDAQ	IBOC	Mon, Aug 15, 2016	28.38	28.78	28.37	28.65
4628	NASDAQ	IBOC	Fri, Aug 12, 2016	28.32	28.33	28.06	28.26
4627	NASDAQ	IBOC	Thu, Aug 11, 2016	28.61	28.74	28.42	28.55
4626	NASDAQ	IBOC	Wed, Aug 10, 2016	29.01	29.01	28.43	28.47
4625	NASDAQ	IBOC	Tue, Aug 9, 2016	28.74	29.07	28.23	28.96
4624	NASDAQ	IBOC	Mon, Aug 8, 2016	28.37	28.91	28.37	28.67
4623	NASDAQ	IBOC	Fri, Aug 5, 2016	27.50	28.66	25.78	28.61
4622	NASDAQ	IBOC	Thu, Aug 4, 2016	27.49	27.50	27.30	27.48
4621	NASDAQ	IBOC	Wed, Aug 3, 2016	27.06	27.50	27.06	27.46
4620	NASDAQ	IBOC	Tue, Aug 2, 2016	27.28	28.00	26.87	27.03
4619	NASDAQ	IBOC	Mon, Aug 1, 2016	27.48	27.62	27.21	27.33
4618	NASDAQ	IBOC	Fri, Jul 29, 2016	27.55	27.75	27.37	27.42
4617	NASDAQ	IBOC	Thu, Jul 28, 2016	27.78	27.78	27.46	27.61
4616	NASDAQ	IBOC	Wed, Jul 27, 2016	27.60	27.96	27.51	27.77
4615	NASDAQ	IBOC	Tue, Jul 26, 2016	27.44	27.64	27.30	27.59
4614	NASDAQ	IBOC	Mon, Jul 25, 2016	27.55	27.64	27.37	27.47
4613	NASDAQ	IBOC	Fri, Jul 22, 2016	27.41	27.81	26.37	27.67
4612	NASDAQ	IBOC	Thu, Jul 21, 2016	27.36	27.63	27.19	27.28
4611	NASDAQ	IBOC	Wed, Jul 20, 2016	27.69	27.69	27.32	27.40
4610	NASDAQ	IBOC	Tue, Jul 19, 2016	27.49	27.69	27.33	27.46
4609	NASDAQ	IBOC	Mon, Jul 18, 2016	27.60	27.88	27.42	27.45
4608	NASDAQ	IBOC	Fri, Jul 15, 2016	27.74	28.40	27.40	27.60
4607	NASDAQ	IBOC	Thu, Jul 14, 2016	27.73	28.06	27.44	27.47
4606	NASDAQ	IBOC	Wed, Jul 13, 2016	27.27	27.48	26.99	27.14
4605	NASDAQ	IBOC	Tue, Jul 12, 2016	27.02	27.49	26.99	27.26
4604	NASDAQ	IBOC	Mon, Jul 11, 2016	26.23	26.66	26.23	26.61
4603	NASDAQ	IBOC	Fri, Jul 8, 2016	25.82	26.31	25.52	25.99
4602	NASDAQ	IBOC	Thu, Jul 7, 2016	25.26	25.63	25.16	25.39
4601	NASDAQ	IBOC	Wed, Jul 6, 2016	25.02	25.20	24.82	25.16
4600	NASDAQ	IBOC	Tue, Jul 5, 2016	25.29	25.30	24.93	25.17
4599	NASDAQ	IBOC	Fri, Jul 1, 2016	25.84	26.06	25.50	25.68
4598	NASDAQ	IBOC	Thu, Jun 30, 2016	25.73	26.13	25.37	26.09
4597	NASDAQ	IBOC	Wed, Jun 29, 2016	25.32	25.66	25.12	25.60
4596	NASDAQ	IBOC	Tue, Jun 28, 2016	24.76	25.18	24.50	24.96
4595	NASDAQ	IBOC	Mon, Jun 27, 2016	25.01	25.10	24.29	24.42
4594	NASDAQ	IBOC	Fri, Jun 24, 2016	26.05	26.59	25.50	25.51
4593	NASDAQ	IBOC	Thu, Jun 23, 2016	27.19	28.06	27.16	27.99
4592	NASDAQ	IBOC	Wed, Jun 22, 2016	26.99	27.25	26.72	26.73
4591	NASDAQ	IBOC	Tue, Jun 21, 2016	26.95	27.03	26.58	26.91
4590	NASDAQ	IBOC	Mon, Jun 20, 2016	27.21	27.80	26.93	26.95
4589	NASDAQ	IBOC	Fri, Jun 17, 2016	26.74	27.19	26.56	26.76
4588	NASDAQ	IBOC	Thu, Jun 16, 2016	26.57	26.70	26.28	26.65
4587	NASDAQ	IBOC	Wed, Jun 15, 2016	27.04	27.41	26.80	26.83
4586	NASDAQ	IBOC	Tue, Jun 14, 2016	27.29	27.57	26.85	27.00
4585	NASDAQ	IBOC	Mon, Jun 13, 2016	27.61	27.93	27.34	27.43
4584	NASDAQ	IBOC	Fri, Jun 10, 2016	27.74	28.25	27.60	27.80
4583	NASDAQ	IBOC	Thu, Jun 9, 2016	27.81	28.13	27.29	28.09
4582	NASDAQ	IBOC	Wed, Jun 8, 2016	27.75	28.29	27.75	28.04
4581	NASDAQ	IBOC	Tue, Jun 7, 2016	27.80	28.06	27.62	27.81
4580	NASDAQ	IBOC	Mon, Jun 6, 2016	27.49	28.03	26.73	27.78
4579	NASDAQ	IBOC	Fri, Jun 3, 2016	27.55	27.58	26.71	27.46
4578	NASDAQ	IBOC	Thu, Jun 2, 2016	27.64	27.91	27.34	27.90
4577	NASDAQ	IBOC	Wed, Jun 1, 2016	27.88	28.04	27.57	27.80
4576	NASDAQ	IBOC	Tue, May 31, 2016	28.37	28.44	27.97	28.04
4575	NASDAQ	IBOC	Fri, May 27, 2016	27.76	28.21	27.64	28.19
4574	NASDAQ	IBOC	Thu, May 26, 2016	27.94	28.00	27.66	27.77
4573	NASDAQ	IBOC	Wed, May 25, 2016	27.72	28.14	27.47	28.04
4572	NASDAQ	IBOC	Tue, May 24, 2016	26.90	27.68	26.88	27.53
4571	NASDAQ	IBOC	Mon, May 23, 2016	26.56	26.76	26.23	26.67
4570	NASDAQ	IBOC	Fri, May 20, 2016	26.29	26.78	25.27	26.66
4569	NASDAQ	IBOC	Thu, May 19, 2016	26.43	26.88	25.78	26.11
4568	NASDAQ	IBOC	Wed, May 18, 2016	25.26	26.69	25.26	26.69
4567	NASDAQ	IBOC	Tue, May 17, 2016	25.74	25.93	25.06	25.22
4566	NASDAQ	IBOC	Mon, May 16, 2016	25.42	26.14	25.27	25.84
4565	NASDAQ	IBOC	Fri, May 13, 2016	25.83	26.09	25.16	25.30
4564	NASDAQ	IBOC	Thu, May 12, 2016	26.14	26.31	25.79	25.89
4563	NASDAQ	IBOC	Wed, May 11, 2016	26.03	26.32	25.95	26.03
4562	NASDAQ	IBOC	Tue, May 10, 2016	25.81	26.26	25.58	26.10
4561	NASDAQ	IBOC	Mon, May 9, 2016	25.42	25.78	25.23	25.57
4560	NASDAQ	IBOC	Fri, May 6, 2016	25.45	25.55	25.15	25.53
4559	NASDAQ	IBOC	Thu, May 5, 2016	25.76	25.94	25.38	25.40
4558	NASDAQ	IBOC	Wed, May 4, 2016	25.82	26.29	25.44	25.57
4557	NASDAQ	IBOC	Tue, May 3, 2016	26.18	26.39	25.66	26.00
4556	NASDAQ	IBOC	Mon, May 2, 2016	26.29	26.65	26.12	26.53
4555	NASDAQ	IBOC	Fri, Apr 29, 2016	26.26	26.57	25.87	26.19
4554	NASDAQ	IBOC	Thu, Apr 28, 2016	26.20	26.58	26.11	26.29
4553	NASDAQ	IBOC	Wed, Apr 27, 2016	26.75	26.79	26.21	26.51
4552	NASDAQ	IBOC	Tue, Apr 26, 2016	26.39	26.85	26.21	26.75
4551	NASDAQ	IBOC	Mon, Apr 25, 2016	26.37	26.65	26.06	26.26
4550	NASDAQ	IBOC	Fri, Apr 22, 2016	26.14	26.68	26.14	26.49
4549	NASDAQ	IBOC	Thu, Apr 21, 2016	26.37	26.56	26.05	26.15
4548	NASDAQ	IBOC	Wed, Apr 20, 2016	25.96	26.45	25.93	26.38
4547	NASDAQ	IBOC	Tue, Apr 19, 2016	25.82	26.10	25.75	25.99
4546	NASDAQ	IBOC	Mon, Apr 18, 2016	25.31	25.78	25.31	25.66
4545	NASDAQ	IBOC	Fri, Apr 15, 2016	25.33	25.71	25.31	25.50
4544	NASDAQ	IBOC	Thu, Apr 14, 2016	25.20	25.81	25.12	25.40
4543	NASDAQ	IBOC	Wed, Apr 13, 2016	24.47	25.32	24.47	25.24
4542	NASDAQ	IBOC	Tue, Apr 12, 2016	23.75	24.29	23.75	24.19
4541	NASDAQ	IBOC	Mon, Apr 11, 2016	23.69	24.31	23.69	23.73
4540	NASDAQ	IBOC	Fri, Apr 8, 2016	23.37	23.86	23.28	23.48
4539	NASDAQ	IBOC	Thu, Apr 7, 2016	23.71	23.79	22.96	23.07
4538	NASDAQ	IBOC	Wed, Apr 6, 2016	24.02	24.63	23.73	23.97
4537	NASDAQ	IBOC	Tue, Apr 5, 2016	24.65	24.65	24.65	23.95
4536	NASDAQ	IBOC	Mon, Apr 4, 2016	25.04	25.04	24.59	24.65
4535	NASDAQ	IBOC	Fri, Apr 1, 2016	24.53	25.08	24.43	25.04
4534	NASDAQ	IBOC	Thu, Mar 31, 2016	24.65	24.88	24.40	24.65
4533	NASDAQ	IBOC	Wed, Mar 30, 2016	24.84	25.06	24.54	24.65
4532	NASDAQ	IBOC	Tue, Mar 29, 2016	23.87	24.94	23.87	24.59
4531	NASDAQ	IBOC	Mon, Mar 28, 2016	24.58	24.68	24.37	24.56
4530	NASDAQ	IBOC	Thu, Mar 24, 2016	24.42	24.42	24.42	24.45
4529	NASDAQ	IBOC	Wed, Mar 23, 2016	24.61	24.67	24.41	24.42
4528	NASDAQ	IBOC	Tue, Mar 22, 2016	24.84	25.28	24.46	24.72
4527	NASDAQ	IBOC	Mon, Mar 21, 2016	25.21	25.79	24.89	25.00
4526	NASDAQ	IBOC	Fri, Mar 18, 2016	24.87	25.69	24.87	25.31
4525	NASDAQ	IBOC	Thu, Mar 17, 2016	24.09	24.86	23.68	24.76
4524	NASDAQ	IBOC	Wed, Mar 16, 2016	24.10	24.56	23.88	24.07
4523	NASDAQ	IBOC	Tue, Mar 15, 2016	24.47	24.47	24.47	24.23
4522	NASDAQ	IBOC	Mon, Mar 14, 2016	24.80	24.81	24.31	24.57
4521	NASDAQ	IBOC	Fri, Mar 11, 2016	24.57	24.99	24.40	24.93
4520	NASDAQ	IBOC	Thu, Mar 10, 2016	24.27	24.61	23.82	24.15
4519	NASDAQ	IBOC	Wed, Mar 9, 2016	24.28	24.28	24.28	24.15
4518	NASDAQ	IBOC	Tue, Mar 8, 2016	24.82	24.82	24.24	25.03
4517	NASDAQ	IBOC	Mon, Mar 7, 2016	24.61	25.07	24.52	25.03
4516	NASDAQ	IBOC	Fri, Mar 4, 2016	24.66	24.66	24.66	24.70
4515	NASDAQ	IBOC	Thu, Mar 3, 2016	24.20	24.20	24.20	24.66
4514	NASDAQ	IBOC	Wed, Mar 2, 2016	23.55	24.23	23.52	23.63
4513	NASDAQ	IBOC	Tue, Mar 1, 2016	22.55	22.55	22.55	23.63
4512	NASDAQ	IBOC	Mon, Feb 29, 2016	23.25	23.40	22.51	23.14
4511	NASDAQ	IBOC	Fri, Feb 26, 2016	23.11	23.11	23.11	23.14
4510	NASDAQ	IBOC	Thu, Feb 25, 2016	22.61	23.14	22.35	23.11
4509	NASDAQ	IBOC	Wed, Feb 24, 2016	22.08	22.68	21.59	22.65
4508	NASDAQ	IBOC	Tue, Feb 23, 2016	22.78	22.81	22.16	22.39
4507	NASDAQ	IBOC	Mon, Feb 22, 2016	22.95	23.15	22.71	22.93
4506	NASDAQ	IBOC	Fri, Feb 19, 2016	22.26	23.07	22.26	22.53
4505	NASDAQ	IBOC	Thu, Feb 18, 2016	22.66	22.71	22.13	22.32
4504	NASDAQ	IBOC	Wed, Feb 17, 2016	22.92	22.98	22.38	22.54
4503	NASDAQ	IBOC	Tue, Feb 16, 2016	22.82	23.20	22.19	22.71
4502	NASDAQ	IBOC	Fri, Feb 12, 2016	21.82	22.52	21.70	22.45
4501	NASDAQ	IBOC	Thu, Feb 11, 2016	21.41	21.65	21.05	21.40
4500	NASDAQ	IBOC	Wed, Feb 10, 2016	22.30	22.67	21.82	21.85
4499	NASDAQ	IBOC	Tue, Feb 9, 2016	21.56	22.25	21.55	22.10
4498	NASDAQ	IBOC	Mon, Feb 8, 2016	21.38	21.94	21.20	21.86
4497	NASDAQ	IBOC	Fri, Feb 5, 2016	22.00	22.35	21.65	21.67
4496	NASDAQ	IBOC	Thu, Feb 4, 2016	22.12	22.68	21.72	22.01
4495	NASDAQ	IBOC	Wed, Feb 3, 2016	22.02	22.31	21.22	22.16
4494	NASDAQ	IBOC	Tue, Feb 2, 2016	22.03	22.09	21.60	21.73
4493	NASDAQ	IBOC	Mon, Feb 1, 2016	23.01	23.04	22.43	22.43
4492	NASDAQ	IBOC	Fri, Jan 29, 2016	22.76	23.23	22.63	23.19
4491	NASDAQ	IBOC	Thu, Jan 28, 2016	22.39	22.84	22.10	22.67
4490	NASDAQ	IBOC	Wed, Jan 27, 2016	21.94	22.73	21.72	22.09
4489	NASDAQ	IBOC	Tue, Jan 26, 2016	21.53	22.19	21.48	22.04
4488	NASDAQ	IBOC	Mon, Jan 25, 2016	21.98	21.98	21.33	21.38
4487	NASDAQ	IBOC	Fri, Jan 22, 2016	22.00	22.24	21.65	22.22
4486	NASDAQ	IBOC	Thu, Jan 21, 2016	22.57	22.57	21.70	21.72
4485	NASDAQ	IBOC	Wed, Jan 20, 2016	21.97	22.81	21.59	22.58
4484	NASDAQ	IBOC	Tue, Jan 19, 2016	23.02	23.32	22.20	22.34
4483	NASDAQ	IBOC	Fri, Jan 15, 2016	22.76	23.00	22.29	22.76
4482	NASDAQ	IBOC	Thu, Jan 14, 2016	23.22	23.73	22.96	23.39
4481	NASDAQ	IBOC	Wed, Jan 13, 2016	23.73	23.73	22.80	23.14
4480	NASDAQ	IBOC	Tue, Jan 12, 2016	24.17	24.17	23.36	23.63
4479	NASDAQ	IBOC	Mon, Jan 11, 2016	23.74	24.10	23.74	23.93
4478	NASDAQ	IBOC	Fri, Jan 8, 2016	24.37	24.37	23.57	23.67
4477	NASDAQ	IBOC	Thu, Jan 7, 2016	24.00	24.43	24.00	24.16
4476	NASDAQ	IBOC	Wed, Jan 6, 2016	24.30	24.81	24.30	24.55
4475	NASDAQ	IBOC	Tue, Jan 5, 2016	24.85	25.06	24.64	24.76
4474	NASDAQ	IBOC	Mon, Jan 4, 2016	25.13	25.36	24.80	24.87
4473	NASDAQ	IBOC	Thu, Dec 31, 2015	26.39	26.45	25.70	25.70
4472	NASDAQ	IBOC	Wed, Dec 30, 2015	26.74	26.85	26.52	26.53
4471	NASDAQ	IBOC	Tue, Dec 29, 2015	26.57	26.85	26.46	26.79
4470	NASDAQ	IBOC	Mon, Dec 28, 2015	26.43	26.55	25.98	26.37
4469	NASDAQ	IBOC	Thu, Dec 24, 2015	26.32	26.67	26.30	26.50
4468	NASDAQ	IBOC	Wed, Dec 23, 2015	26.16	26.42	26.00	26.41
4467	NASDAQ	IBOC	Tue, Dec 22, 2015	26.13	26.13	25.54	26.02
4466	NASDAQ	IBOC	Mon, Dec 21, 2015	25.48	26.07	25.48	26.07
4465	NASDAQ	IBOC	Fri, Dec 18, 2015	26.14	26.20	25.09	25.40
4464	NASDAQ	IBOC	Thu, Dec 17, 2015	26.44	26.64	26.02	26.25
4463	NASDAQ	IBOC	Wed, Dec 16, 2015	26.28	26.51	25.60	26.33
4462	NASDAQ	IBOC	Tue, Dec 15, 2015	25.60	26.15	25.36	26.00
4461	NASDAQ	IBOC	Mon, Dec 14, 2015	25.35	25.69	25.00	25.30
4460	NASDAQ	IBOC	Fri, Dec 11, 2015	25.97	26.35	25.20	25.36
4459	NASDAQ	IBOC	Thu, Dec 10, 2015	26.58	26.90	26.28	26.46
4458	NASDAQ	IBOC	Wed, Dec 9, 2015	26.87	27.14	26.40	26.64
4457	NASDAQ	IBOC	Tue, Dec 8, 2015	27.30	27.58	26.81	26.90
4456	NASDAQ	IBOC	Mon, Dec 7, 2015	28.60	28.77	27.36	27.58
4455	NASDAQ	IBOC	Fri, Dec 4, 2015	28.29	29.00	28.21	28.69
4454	NASDAQ	IBOC	Thu, Dec 3, 2015	29.28	29.39	28.22	28.28
4453	NASDAQ	IBOC	Wed, Dec 2, 2015	30.40	30.45	29.14	29.15
4452	NASDAQ	IBOC	Tue, Dec 1, 2015	30.50	30.70	30.30	30.42
4451	NASDAQ	IBOC	Mon, Nov 30, 2015	30.83	31.00	30.32	30.51
4450	NASDAQ	IBOC	Fri, Nov 27, 2015	30.40	30.78	30.20	30.73
4449	NASDAQ	IBOC	Wed, Nov 25, 2015	30.49	30.73	30.17	30.42
4448	NASDAQ	IBOC	Tue, Nov 24, 2015	29.86	30.64	29.75	30.47
4447	NASDAQ	IBOC	Mon, Nov 23, 2015	29.97	30.19	29.82	30.08
4446	NASDAQ	IBOC	Fri, Nov 20, 2015	29.84	30.40	29.75	30.00
4445	NASDAQ	IBOC	Thu, Nov 19, 2015	29.83	29.93	29.49	29.76
4444	NASDAQ	IBOC	Wed, Nov 18, 2015	29.57	29.91	29.26	29.90
4443	NASDAQ	IBOC	Tue, Nov 17, 2015	29.19	29.81	28.96	29.43
4442	NASDAQ	IBOC	Mon, Nov 16, 2015	28.71	29.14	28.60	29.05
4441	NASDAQ	IBOC	Fri, Nov 13, 2015	29.18	29.40	28.34	28.73
4440	NASDAQ	IBOC	Thu, Nov 12, 2015	29.81	29.98	29.29	29.34
4439	NASDAQ	IBOC	Wed, Nov 11, 2015	30.40	30.73	30.06	30.11
4438	NASDAQ	IBOC	Tue, Nov 10, 2015	29.59	30.58	29.59	30.40
4437	NASDAQ	IBOC	Mon, Nov 9, 2015	29.75	29.93	29.28	29.69
4436	NASDAQ	IBOC	Fri, Nov 6, 2015	28.49	29.94	28.49	29.63
4435	NASDAQ	IBOC	Thu, Nov 5, 2015	27.88	28.68	27.84	28.43
4434	NASDAQ	IBOC	Wed, Nov 4, 2015	27.82	27.99	26.80	27.87
4433	NASDAQ	IBOC	Tue, Nov 3, 2015	27.25	27.88	27.25	27.74
4432	NASDAQ	IBOC	Mon, Nov 2, 2015	26.97	27.59	26.92	27.39
4431	NASDAQ	IBOC	Fri, Oct 30, 2015	27.61	27.64	26.65	26.95
4430	NASDAQ	IBOC	Thu, Oct 29, 2015	27.64	28.11	27.45	27.67
4429	NASDAQ	IBOC	Wed, Oct 28, 2015	26.20	27.74	26.09	27.73
4428	NASDAQ	IBOC	Tue, Oct 27, 2015	26.42	26.81	25.97	26.07
4427	NASDAQ	IBOC	Mon, Oct 26, 2015	27.01	27.12	26.49	26.65
4426	NASDAQ	IBOC	Fri, Oct 23, 2015	26.60	27.14	26.50	27.14
4425	NASDAQ	IBOC	Thu, Oct 22, 2015	26.01	26.71	26.01	26.47
4424	NASDAQ	IBOC	Wed, Oct 21, 2015	26.40	26.71	25.84	25.86
4423	NASDAQ	IBOC	Tue, Oct 20, 2015	26.20	26.56	26.13	26.33
4422	NASDAQ	IBOC	Mon, Oct 19, 2015	25.95	26.44	25.83	26.24
4421	NASDAQ	IBOC	Fri, Oct 16, 2015	26.03	26.14	25.75	25.95
4420	NASDAQ	IBOC	Thu, Oct 15, 2015	25.27	25.93	25.11	25.92
4419	NASDAQ	IBOC	Wed, Oct 14, 2015	26.01	26.01	25.10	25.12
4418	NASDAQ	IBOC	Tue, Oct 13, 2015	26.15	26.55	25.96	26.00
4417	NASDAQ	IBOC	Mon, Oct 12, 2015	26.14	26.48	25.83	26.35
4416	NASDAQ	IBOC	Fri, Oct 9, 2015	26.50	26.71	25.84	26.07
4415	NASDAQ	IBOC	Thu, Oct 8, 2015	26.13	26.54	26.10	26.49
4414	NASDAQ	IBOC	Wed, Oct 7, 2015	25.83	26.25	25.68	26.19
4413	NASDAQ	IBOC	Tue, Oct 6, 2015	25.76	26.12	25.42	25.67
4412	NASDAQ	IBOC	Mon, Oct 5, 2015	25.02	25.76	24.85	25.70
4411	NASDAQ	IBOC	Fri, Oct 2, 2015	24.74	25.20	23.90	24.92
4410	NASDAQ	IBOC	Thu, Oct 1, 2015	25.11	25.32	24.68	25.14
4409	NASDAQ	IBOC	Wed, Sep 30, 2015	24.97	25.17	24.81	25.03
4408	NASDAQ	IBOC	Tue, Sep 29, 2015	24.35	24.82	24.27	24.73
4407	NASDAQ	IBOC	Mon, Sep 28, 2015	24.60	24.62	24.11	24.27
4406	NASDAQ	IBOC	Fri, Sep 25, 2015	25.19	25.49	24.87	24.95
4405	NASDAQ	IBOC	Thu, Sep 24, 2015	24.56	24.95	24.50	24.90
4404	NASDAQ	IBOC	Wed, Sep 23, 2015	24.81	24.98	24.56	24.78
4403	NASDAQ	IBOC	Tue, Sep 22, 2015	24.66	25.00	24.44	24.73
4402	NASDAQ	IBOC	Mon, Sep 21, 2015	24.73	25.10	24.55	25.03
4401	NASDAQ	IBOC	Fri, Sep 18, 2015	24.96	25.10	24.37	24.49
4400	NASDAQ	IBOC	Thu, Sep 17, 2015	26.19	26.67	25.26	25.41
4399	NASDAQ	IBOC	Wed, Sep 16, 2015	26.15	26.34	25.85	26.15
4398	NASDAQ	IBOC	Tue, Sep 15, 2015	25.86	26.20	25.78	26.09
4397	NASDAQ	IBOC	Mon, Sep 14, 2015	25.77	26.22	25.63	25.77
4396	NASDAQ	IBOC	Fri, Sep 11, 2015	25.30	25.85	25.17	25.75
4395	NASDAQ	IBOC	Thu, Sep 10, 2015	25.26	25.96	25.22	25.51
4394	NASDAQ	IBOC	Wed, Sep 9, 2015	25.69	25.83	25.31	25.33
4393	NASDAQ	IBOC	Tue, Sep 8, 2015	25.12	25.54	24.77	25.44
4392	NASDAQ	IBOC	Fri, Sep 4, 2015	24.44	24.97	24.44	24.80
4391	NASDAQ	IBOC	Thu, Sep 3, 2015	24.90	25.18	24.72	24.77
4390	NASDAQ	IBOC	Wed, Sep 2, 2015	24.74	24.90	24.48	24.87
4389	NASDAQ	IBOC	Tue, Sep 1, 2015	25.03	25.22	24.33	24.38
4388	NASDAQ	IBOC	Mon, Aug 31, 2015	24.97	25.80	24.97	25.65
4387	NASDAQ	IBOC	Fri, Aug 28, 2015	24.89	25.26	24.89	25.15
4386	NASDAQ	IBOC	Thu, Aug 27, 2015	25.18	25.46	24.83	25.06
4385	NASDAQ	IBOC	Wed, Aug 26, 2015	24.66	24.97	24.02	24.92
4384	NASDAQ	IBOC	Tue, Aug 25, 2015	25.51	25.51	24.04	24.09
4383	NASDAQ	IBOC	Mon, Aug 24, 2015	24.89	25.74	24.56	24.60
4382	NASDAQ	IBOC	Fri, Aug 21, 2015	25.97	26.38	25.70	26.03
4381	NASDAQ	IBOC	Thu, Aug 20, 2015	27.00	27.27	26.17	26.20
4380	NASDAQ	IBOC	Wed, Aug 19, 2015	27.33	27.49	27.02	27.16
4379	NASDAQ	IBOC	Tue, Aug 18, 2015	27.80	27.95	27.43	27.52
4378	NASDAQ	IBOC	Mon, Aug 17, 2015	27.32	27.96	27.03	27.74
4377	NASDAQ	IBOC	Fri, Aug 14, 2015	26.85	27.49	26.76	27.49
4376	NASDAQ	IBOC	Thu, Aug 13, 2015	26.82	27.03	26.60	26.85
4375	NASDAQ	IBOC	Wed, Aug 12, 2015	27.10	27.24	26.54	26.78
4374	NASDAQ	IBOC	Tue, Aug 11, 2015	27.31	27.77	27.09	27.34
4373	NASDAQ	IBOC	Mon, Aug 10, 2015	27.62	27.95	27.60	27.69
4372	NASDAQ	IBOC	Fri, Aug 7, 2015	27.03	27.53	27.01	27.29
4371	NASDAQ	IBOC	Thu, Aug 6, 2015	27.29	27.52	27.02	27.23
4370	NASDAQ	IBOC	Wed, Aug 5, 2015	27.28	27.68	27.09	27.29
4369	NASDAQ	IBOC	Tue, Aug 4, 2015	27.07	27.53	27.00	27.10
4368	NASDAQ	IBOC	Mon, Aug 3, 2015	26.91	27.25	26.73	27.00
4367	NASDAQ	IBOC	Fri, Jul 31, 2015	26.97	27.04	26.53	26.93
4366	NASDAQ	IBOC	Thu, Jul 30, 2015	26.68	27.00	26.58	26.88
4365	NASDAQ	IBOC	Wed, Jul 29, 2015	26.68	26.97	26.57	26.86
4364	NASDAQ	IBOC	Tue, Jul 28, 2015	26.73	26.73	26.17	26.66
4363	NASDAQ	IBOC	Mon, Jul 27, 2015	26.50	26.86	26.29	26.59
4362	NASDAQ	IBOC	Fri, Jul 24, 2015	26.95	27.22	26.58	26.76
4361	NASDAQ	IBOC	Thu, Jul 23, 2015	27.54	27.70	26.93	27.05
4360	NASDAQ	IBOC	Wed, Jul 22, 2015	27.02	27.62	27.02	27.46
4359	NASDAQ	IBOC	Tue, Jul 21, 2015	27.28	27.72	27.07	27.18
4358	NASDAQ	IBOC	Mon, Jul 20, 2015	27.01	27.36	26.86	27.35
4357	NASDAQ	IBOC	Fri, Jul 17, 2015	27.60	27.60	26.70	26.95
4356	NASDAQ	IBOC	Thu, Jul 16, 2015	27.51	27.80	27.28	27.52
4355	NASDAQ	IBOC	Wed, Jul 15, 2015	27.37	27.54	27.18	27.31
4354	NASDAQ	IBOC	Tue, Jul 14, 2015	26.85	27.22	26.72	27.21
4353	NASDAQ	IBOC	Mon, Jul 13, 2015	26.88	27.20	26.67	26.99
4352	NASDAQ	IBOC	Fri, Jul 10, 2015	26.75	26.96	26.47	26.69
4351	NASDAQ	IBOC	Thu, Jul 9, 2015	26.31	26.50	25.69	26.31
4350	NASDAQ	IBOC	Wed, Jul 8, 2015	25.77	26.04	25.46	25.85
4349	NASDAQ	IBOC	Tue, Jul 7, 2015	26.29	26.48	25.43	26.09
4348	NASDAQ	IBOC	Mon, Jul 6, 2015	26.04	26.45	26.04	26.38
4347	NASDAQ	IBOC	Thu, Jul 2, 2015	27.10	27.10	26.33	26.44
4346	NASDAQ	IBOC	Wed, Jul 1, 2015	27.23	27.42	26.79	27.09
4345	NASDAQ	IBOC	Tue, Jun 30, 2015	26.96	27.09	26.64	26.87
4344	NASDAQ	IBOC	Mon, Jun 29, 2015	27.24	27.52	26.59	26.62
4343	NASDAQ	IBOC	Fri, Jun 26, 2015	27.58	27.72	27.38	27.42
4342	NASDAQ	IBOC	Thu, Jun 25, 2015	27.50	27.68	27.17	27.44
4341	NASDAQ	IBOC	Wed, Jun 24, 2015	27.52	27.75	27.33	27.50
4340	NASDAQ	IBOC	Tue, Jun 23, 2015	27.37	27.66	27.26	27.60
4339	NASDAQ	IBOC	Mon, Jun 22, 2015	27.29	27.60	27.07	27.25
4338	NASDAQ	IBOC	Fri, Jun 19, 2015	26.98	27.23	26.81	27.03
4337	NASDAQ	IBOC	Thu, Jun 18, 2015	26.76	27.10	26.37	26.99
4336	NASDAQ	IBOC	Wed, Jun 17, 2015	27.42	27.42	26.53	26.68
4335	NASDAQ	IBOC	Tue, Jun 16, 2015	26.80	27.45	26.78	27.30
4334	NASDAQ	IBOC	Mon, Jun 15, 2015	27.36	27.36	26.76	26.99
4333	NASDAQ	IBOC	Fri, Jun 12, 2015	27.45	27.56	27.25	27.41
4332	NASDAQ	IBOC	Thu, Jun 11, 2015	27.75	27.75	27.31	27.50
4331	NASDAQ	IBOC	Wed, Jun 10, 2015	27.52	27.73	27.30	27.70
4330	NASDAQ	IBOC	Tue, Jun 9, 2015	27.14	27.67	26.91	27.25
4329	NASDAQ	IBOC	Mon, Jun 8, 2015	26.95	27.18	26.93	27.05
4328	NASDAQ	IBOC	Fri, Jun 5, 2015	26.58	27.08	26.49	27.03
4327	NASDAQ	IBOC	Thu, Jun 4, 2015	26.64	26.86	26.34	26.47
4326	NASDAQ	IBOC	Wed, Jun 3, 2015	26.71	27.11	26.65	26.90
4325	NASDAQ	IBOC	Tue, Jun 2, 2015	26.00	26.86	26.00	26.55
4324	NASDAQ	IBOC	Mon, Jun 1, 2015	26.30	26.54	25.78	26.16
4323	NASDAQ	IBOC	Fri, May 29, 2015	26.44	26.44	25.89	26.10
4322	NASDAQ	IBOC	Thu, May 28, 2015	26.52	26.52	26.18	26.50
4321	NASDAQ	IBOC	Wed, May 27, 2015	26.18	26.57	25.96	26.52
4320	NASDAQ	IBOC	Tue, May 26, 2015	26.27	26.56	25.82	26.09
4319	NASDAQ	IBOC	Fri, May 22, 2015	26.70	26.91	26.39	26.47
4318	NASDAQ	IBOC	Thu, May 21, 2015	26.82	27.00	26.64	26.71
4317	NASDAQ	IBOC	Wed, May 20, 2015	26.80	26.96	26.51	26.90
4316	NASDAQ	IBOC	Tue, May 19, 2015	26.72	26.89	26.62	26.81
4315	NASDAQ	IBOC	Mon, May 18, 2015	26.27	26.84	26.21	26.74
4314	NASDAQ	IBOC	Fri, May 15, 2015	26.58	26.75	25.92	26.25
4313	NASDAQ	IBOC	Thu, May 14, 2015	26.84	26.84	26.49	26.69
4312	NASDAQ	IBOC	Wed, May 13, 2015	26.87	26.87	26.34	26.70
4311	NASDAQ	IBOC	Tue, May 12, 2015	26.47	26.92	26.16	26.78
4310	NASDAQ	IBOC	Mon, May 11, 2015	26.21	26.68	26.21	26.55
4309	NASDAQ	IBOC	Fri, May 8, 2015	26.50	26.50	25.93	26.27
4308	NASDAQ	IBOC	Thu, May 7, 2015	26.19	26.53	26.05	26.42
4307	NASDAQ	IBOC	Wed, May 6, 2015	26.15	26.68	25.82	26.32
4306	NASDAQ	IBOC	Tue, May 5, 2015	25.78	26.35	25.78	26.00
4305	NASDAQ	IBOC	Mon, May 4, 2015	25.80	26.14	25.66	25.99
4304	NASDAQ	IBOC	Fri, May 1, 2015	26.07	26.36	25.54	25.84
4303	NASDAQ	IBOC	Thu, Apr 30, 2015	26.41	26.64	25.79	25.98
4302	NASDAQ	IBOC	Wed, Apr 29, 2015	26.20	26.85	26.19	26.57
4301	NASDAQ	IBOC	Tue, Apr 28, 2015	25.75	26.55	25.73	26.47
4300	NASDAQ	IBOC	Mon, Apr 27, 2015	26.06	26.43	25.47	25.73
4299	NASDAQ	IBOC	Fri, Apr 24, 2015	26.47	26.53	25.90	26.05
4298	NASDAQ	IBOC	Thu, Apr 23, 2015	26.15	26.60	25.96	26.45
4297	NASDAQ	IBOC	Wed, Apr 22, 2015	26.28	26.40	25.69	26.29
4296	NASDAQ	IBOC	Tue, Apr 21, 2015	26.47	26.52	26.06	26.22
4295	NASDAQ	IBOC	Mon, Apr 20, 2015	25.95	26.50	25.77	26.27
4294	NASDAQ	IBOC	Fri, Apr 17, 2015	26.22	26.32	25.55	25.69
4293	NASDAQ	IBOC	Thu, Apr 16, 2015	26.67	26.67	26.15	26.45
4292	NASDAQ	IBOC	Wed, Apr 15, 2015	26.19	26.89	26.04	26.69
4291	NASDAQ	IBOC	Tue, Apr 14, 2015	26.49	26.63	25.87	26.18
4290	NASDAQ	IBOC	Mon, Apr 13, 2015	26.15	26.49	26.04	26.48
4289	NASDAQ	IBOC	Fri, Apr 10, 2015	25.93	26.28	25.84	26.07
4288	NASDAQ	IBOC	Thu, Apr 9, 2015	25.83	25.99	25.32	25.81
4287	NASDAQ	IBOC	Wed, Apr 8, 2015	25.69	25.95	25.58	25.90
4286	NASDAQ	IBOC	Tue, Apr 7, 2015	25.97	26.00	25.65	25.74
4285	NASDAQ	IBOC	Mon, Apr 6, 2015	25.89	26.48	25.77	25.99
4284	NASDAQ	IBOC	Thu, Apr 2, 2015	26.01	26.43	25.92	26.21
4283	NASDAQ	IBOC	Wed, Apr 1, 2015	26.04	26.21	25.60	26.01
4282	NASDAQ	IBOC	Tue, Mar 31, 2015	25.43	26.08	25.35	26.03
4281	NASDAQ	IBOC	Mon, Mar 30, 2015	25.24	25.86	25.24	25.66
4280	NASDAQ	IBOC	Fri, Mar 27, 2015	25.35	25.36	24.97	25.33
4279	NASDAQ	IBOC	Thu, Mar 26, 2015	25.06	25.49	24.80	25.41
4278	NASDAQ	IBOC	Wed, Mar 25, 2015	25.87	25.87	25.06	25.12
4277	NASDAQ	IBOC	Tue, Mar 24, 2015	25.79	26.03	25.58	25.91
4276	NASDAQ	IBOC	Mon, Mar 23, 2015	26.01	26.36	25.34	25.74
4275	NASDAQ	IBOC	Fri, Mar 20, 2015	25.38	26.09	25.04	25.98
4274	NASDAQ	IBOC	Thu, Mar 19, 2015	25.44	25.57	25.07	25.18
4273	NASDAQ	IBOC	Wed, Mar 18, 2015	25.78	26.51	25.32	25.64
4272	NASDAQ	IBOC	Tue, Mar 17, 2015	25.49	26.04	25.48	25.98
4271	NASDAQ	IBOC	Mon, Mar 16, 2015	25.98	25.98	25.49	25.67
4270	NASDAQ	IBOC	Fri, Mar 13, 2015	25.88	26.02	25.21	25.87
4269	NASDAQ	IBOC	Thu, Mar 12, 2015	25.41	26.31	25.35	26.27
4268	NASDAQ	IBOC	Wed, Mar 11, 2015	24.75	25.26	24.57	25.10
4267	NASDAQ	IBOC	Tue, Mar 10, 2015	25.03	25.07	24.60	24.64
4266	NASDAQ	IBOC	Mon, Mar 9, 2015	24.95	25.48	24.95	25.38
4265	NASDAQ	IBOC	Fri, Mar 6, 2015	24.60	25.50	24.60	24.86
4264	NASDAQ	IBOC	Thu, Mar 5, 2015	24.78	24.98	24.23	24.69
4263	NASDAQ	IBOC	Wed, Mar 4, 2015	24.84	24.99	24.65	24.69
4262	NASDAQ	IBOC	Tue, Mar 3, 2015	24.86	25.17	24.80	25.02
4261	NASDAQ	IBOC	Mon, Mar 2, 2015	24.72	25.19	24.62	25.03
4260	NASDAQ	IBOC	Fri, Feb 27, 2015	24.77	25.22	24.65	24.76
4259	NASDAQ	IBOC	Thu, Feb 26, 2015	24.60	24.92	24.56	24.87
4258	NASDAQ	IBOC	Wed, Feb 25, 2015	24.94	25.01	24.49	24.68
4257	NASDAQ	IBOC	Tue, Feb 24, 2015	24.70	25.23	24.63	25.04
4256	NASDAQ	IBOC	Mon, Feb 23, 2015	24.52	24.73	24.11	24.55
4255	NASDAQ	IBOC	Fri, Feb 20, 2015	24.26	24.74	23.65	24.65
4254	NASDAQ	IBOC	Thu, Feb 19, 2015	24.31	24.55	24.15	24.30
4253	NASDAQ	IBOC	Wed, Feb 18, 2015	24.71	24.89	24.32	24.53
4252	NASDAQ	IBOC	Tue, Feb 17, 2015	24.75	24.98	24.53	24.94
4251	NASDAQ	IBOC	Fri, Feb 13, 2015	24.70	25.11	24.61	24.79
4250	NASDAQ	IBOC	Thu, Feb 12, 2015	24.46	24.74	24.26	24.69
4249	NASDAQ	IBOC	Wed, Feb 11, 2015	24.27	24.48	23.95	24.15
4248	NASDAQ	IBOC	Tue, Feb 10, 2015	24.47	24.50	23.85	24.43
4247	NASDAQ	IBOC	Mon, Feb 9, 2015	24.81	25.03	24.25	24.32
4246	NASDAQ	IBOC	Fri, Feb 6, 2015	24.92	25.52	24.85	24.98
4245	NASDAQ	IBOC	Thu, Feb 5, 2015	24.00	24.82	24.00	24.79
4244	NASDAQ	IBOC	Wed, Feb 4, 2015	24.11	24.41	23.75	23.81
4243	NASDAQ	IBOC	Tue, Feb 3, 2015	23.53	24.21	23.44	24.19
4242	NASDAQ	IBOC	Mon, Feb 2, 2015	22.65	23.34	22.51	23.28
4241	NASDAQ	IBOC	Fri, Jan 30, 2015	23.25	23.49	22.47	22.51
4240	NASDAQ	IBOC	Thu, Jan 29, 2015	22.83	23.52	22.52	23.51
4239	NASDAQ	IBOC	Wed, Jan 28, 2015	23.54	23.54	22.64	22.75
4238	NASDAQ	IBOC	Tue, Jan 27, 2015	23.54	23.73	23.37	23.50
4237	NASDAQ	IBOC	Mon, Jan 26, 2015	23.65	24.09	23.25	23.89
4236	NASDAQ	IBOC	Fri, Jan 23, 2015	24.51	24.51	23.66	23.73
4235	NASDAQ	IBOC	Thu, Jan 22, 2015	23.76	24.61	23.49	24.50
4234	NASDAQ	IBOC	Wed, Jan 21, 2015	23.46	23.83	23.40	23.54
4233	NASDAQ	IBOC	Tue, Jan 20, 2015	23.49	23.70	23.23	23.57
4232	NASDAQ	IBOC	Fri, Jan 16, 2015	22.55	23.57	22.55	23.49
4231	NASDAQ	IBOC	Thu, Jan 15, 2015	22.95	23.19	22.56	22.65
4230	NASDAQ	IBOC	Wed, Jan 14, 2015	22.98	23.17	22.60	23.01
4229	NASDAQ	IBOC	Tue, Jan 13, 2015	23.62	24.47	23.12	23.33
4228	NASDAQ	IBOC	Mon, Jan 12, 2015	23.57	23.87	23.30	23.38
4227	NASDAQ	IBOC	Fri, Jan 9, 2015	23.97	23.97	23.61	23.64
4226	NASDAQ	IBOC	Thu, Jan 8, 2015	24.29	24.39	23.48	24.01
4225	NASDAQ	IBOC	Wed, Jan 7, 2015	24.56	24.62	23.94	24.03
4224	NASDAQ	IBOC	Tue, Jan 6, 2015	25.23	25.53	24.35	24.36
4223	NASDAQ	IBOC	Mon, Jan 5, 2015	25.94	26.03	25.23	25.25
4222	NASDAQ	IBOC	Fri, Jan 2, 2015	26.80	26.80	25.75	26.20
4221	NASDAQ	IBOC	Wed, Dec 31, 2014	27.05	27.08	26.49	26.54
4220	NASDAQ	IBOC	Tue, Dec 30, 2014	26.87	27.09	26.70	26.92
4219	NASDAQ	IBOC	Mon, Dec 29, 2014	26.33	27.09	26.18	26.89
4218	NASDAQ	IBOC	Fri, Dec 26, 2014	26.14	26.41	26.10	26.32
4217	NASDAQ	IBOC	Wed, Dec 24, 2014	26.15	26.22	25.69	26.14
4216	NASDAQ	IBOC	Tue, Dec 23, 2014	25.78	26.17	25.75	26.15
4215	NASDAQ	IBOC	Mon, Dec 22, 2014	25.12	25.60	25.12	25.59
4214	NASDAQ	IBOC	Fri, Dec 19, 2014	25.50	25.50	24.89	25.12
4213	NASDAQ	IBOC	Thu, Dec 18, 2014	25.51	26.01	25.31	25.50
4212	NASDAQ	IBOC	Wed, Dec 17, 2014	24.07	25.15	23.82	25.13
4211	NASDAQ	IBOC	Tue, Dec 16, 2014	23.42	24.44	23.20	24.01
4210	NASDAQ	IBOC	Mon, Dec 15, 2014	23.68	24.05	23.20	23.55
4209	NASDAQ	IBOC	Fri, Dec 12, 2014	24.05	24.54	23.44	23.54
4208	NASDAQ	IBOC	Thu, Dec 11, 2014	24.65	24.80	24.39	24.45
4207	NASDAQ	IBOC	Wed, Dec 10, 2014	25.49	25.49	24.44	24.47
4206	NASDAQ	IBOC	Tue, Dec 9, 2014	25.22	25.74	24.81	25.66
4205	NASDAQ	IBOC	Mon, Dec 8, 2014	25.73	26.04	25.28	25.57
4204	NASDAQ	IBOC	Fri, Dec 5, 2014	25.22	26.00	25.22	25.88
4203	NASDAQ	IBOC	Thu, Dec 4, 2014	25.33	25.33	25.03	25.21
4202	NASDAQ	IBOC	Wed, Dec 3, 2014	25.01	25.72	24.91	25.43
4201	NASDAQ	IBOC	Tue, Dec 2, 2014	25.01	25.61	24.70	24.98
4200	NASDAQ	IBOC	Mon, Dec 1, 2014	25.50	25.50	24.87	24.91
4199	NASDAQ	IBOC	Fri, Nov 28, 2014	26.97	26.98	25.46	25.52
4198	NASDAQ	IBOC	Wed, Nov 26, 2014	26.71	26.90	26.65	26.88
4197	NASDAQ	IBOC	Tue, Nov 25, 2014	26.60	26.82	26.39	26.75
4196	NASDAQ	IBOC	Mon, Nov 24, 2014	26.07	26.51	26.07	26.49
4195	NASDAQ	IBOC	Fri, Nov 21, 2014	26.73	26.87	25.96	26.01
4194	NASDAQ	IBOC	Thu, Nov 20, 2014	26.07	26.66	25.94	26.50
4193	NASDAQ	IBOC	Wed, Nov 19, 2014	26.79	26.79	26.08	26.26
4192	NASDAQ	IBOC	Tue, Nov 18, 2014	26.97	27.19	26.84	26.89
4191	NASDAQ	IBOC	Mon, Nov 17, 2014	27.19	27.26	26.82	26.84
4190	NASDAQ	IBOC	Fri, Nov 14, 2014	27.66	27.66	27.28	27.31
4189	NASDAQ	IBOC	Thu, Nov 13, 2014	27.95	27.99	27.62	27.80
4188	NASDAQ	IBOC	Wed, Nov 12, 2014	27.73	28.19	27.73	27.95
4187	NASDAQ	IBOC	Tue, Nov 11, 2014	27.84	28.04	27.73	27.95
4186	NASDAQ	IBOC	Mon, Nov 10, 2014	27.53	27.90	27.47	27.81
4185	NASDAQ	IBOC	Fri, Nov 7, 2014	27.46	27.80	27.22	27.48
4184	NASDAQ	IBOC	Thu, Nov 6, 2014	27.47	27.62	27.29	27.50
4183	NASDAQ	IBOC	Wed, Nov 5, 2014	27.50	27.82	27.38	27.38
4182	NASDAQ	IBOC	Tue, Nov 4, 2014	27.32	27.61	27.14	27.33
4181	NASDAQ	IBOC	Mon, Nov 3, 2014	28.49	28.49	27.34	27.44
4180	NASDAQ	IBOC	Fri, Oct 31, 2014	28.00	28.45	27.13	28.37
4179	NASDAQ	IBOC	Thu, Oct 30, 2014	26.96	27.76	26.37	27.50
4178	NASDAQ	IBOC	Wed, Oct 29, 2014	26.78	27.32	26.37	27.13
4177	NASDAQ	IBOC	Tue, Oct 28, 2014	25.55	26.72	25.55	26.70
4176	NASDAQ	IBOC	Mon, Oct 27, 2014	25.10	25.51	24.95	25.47
4175	NASDAQ	IBOC	Fri, Oct 24, 2014	25.32	25.55	25.00	25.24
4174	NASDAQ	IBOC	Thu, Oct 23, 2014	25.03	25.50	24.97	25.28
4173	NASDAQ	IBOC	Wed, Oct 22, 2014	25.09	25.43	24.64	24.70
4172	NASDAQ	IBOC	Tue, Oct 21, 2014	24.37	25.08	24.37	25.03
4171	NASDAQ	IBOC	Mon, Oct 20, 2014	24.07	24.44	24.02	24.23
4170	NASDAQ	IBOC	Fri, Oct 17, 2014	24.80	24.80	24.08	24.23
4169	NASDAQ	IBOC	Thu, Oct 16, 2014	23.54	24.57	23.54	24.42
4168	NASDAQ	IBOC	Wed, Oct 15, 2014	24.33	24.92	23.60	23.97
4167	NASDAQ	IBOC	Tue, Oct 14, 2014	24.42	25.09	24.42	24.78
4166	NASDAQ	IBOC	Mon, Oct 13, 2014	23.79	24.54	23.76	24.22
4165	NASDAQ	IBOC	Fri, Oct 10, 2014	23.49	24.19	23.49	23.83
4164	NASDAQ	IBOC	Thu, Oct 9, 2014	24.59	24.59	23.60	23.61
4163	NASDAQ	IBOC	Wed, Oct 8, 2014	23.96	24.69	23.94	24.61
4162	NASDAQ	IBOC	Tue, Oct 7, 2014	24.30	24.55	23.98	23.99
4161	NASDAQ	IBOC	Mon, Oct 6, 2014	24.98	25.15	24.52	24.53
4160	NASDAQ	IBOC	Fri, Oct 3, 2014	24.97	25.16	24.84	24.90
4159	NASDAQ	IBOC	Thu, Oct 2, 2014	24.36	24.84	24.31	24.68
4158	NASDAQ	IBOC	Wed, Oct 1, 2014	24.67	25.09	24.39	24.43
4157	NASDAQ	IBOC	Tue, Sep 30, 2014	24.85	24.96	24.62	24.67
4156	NASDAQ	IBOC	Mon, Sep 29, 2014	24.67	25.03	24.67	24.84
4155	NASDAQ	IBOC	Fri, Sep 26, 2014	24.82	25.17	24.74	25.03
4154	NASDAQ	IBOC	Thu, Sep 25, 2014	25.45	25.68	25.00	25.07
4153	NASDAQ	IBOC	Wed, Sep 24, 2014	25.55	25.67	25.30	25.60
4152	NASDAQ	IBOC	Tue, Sep 23, 2014	25.74	26.12	25.47	25.48
4151	NASDAQ	IBOC	Mon, Sep 22, 2014	26.20	26.43	25.83	25.85
4150	NASDAQ	IBOC	Fri, Sep 19, 2014	27.10	27.50	26.29	26.30
4149	NASDAQ	IBOC	Thu, Sep 18, 2014	26.47	27.36	26.34	27.04
4148	NASDAQ	IBOC	Wed, Sep 17, 2014	26.42	26.81	26.17	26.36
4147	NASDAQ	IBOC	Tue, Sep 16, 2014	26.33	26.62	26.13	26.40
4146	NASDAQ	IBOC	Mon, Sep 15, 2014	26.62	26.79	26.26	26.37
4145	NASDAQ	IBOC	Fri, Sep 12, 2014	26.98	27.20	26.40	26.64
4144	NASDAQ	IBOC	Thu, Sep 11, 2014	26.33	27.03	26.33	26.92
4143	NASDAQ	IBOC	Wed, Sep 10, 2014	26.11	26.57	26.07	26.54
4142	NASDAQ	IBOC	Tue, Sep 9, 2014	26.50	26.82	26.05	26.13
4141	NASDAQ	IBOC	Mon, Sep 8, 2014	26.44	26.77	26.41	26.57
4140	NASDAQ	IBOC	Fri, Sep 5, 2014	26.24	26.46	25.97	26.42
4139	NASDAQ	IBOC	Thu, Sep 4, 2014	26.74	26.96	26.22	26.36
4138	NASDAQ	IBOC	Wed, Sep 3, 2014	27.02	27.17	26.56	26.68
4137	NASDAQ	IBOC	Tue, Sep 2, 2014	26.49	27.07	26.30	26.89
4136	NASDAQ	IBOC	Fri, Aug 29, 2014	26.14	26.40	25.90	26.36
4135	NASDAQ	IBOC	Thu, Aug 28, 2014	26.49	26.49	26.06	26.09
4134	NASDAQ	IBOC	Wed, Aug 27, 2014	26.94	26.94	26.54	26.59
4133	NASDAQ	IBOC	Tue, Aug 26, 2014	26.56	26.94	26.55	26.87
4132	NASDAQ	IBOC	Mon, Aug 25, 2014	26.49	26.74	26.42	26.48
4131	NASDAQ	IBOC	Fri, Aug 22, 2014	26.18	26.49	26.08	26.29
4130	NASDAQ	IBOC	Thu, Aug 21, 2014	25.76	26.34	25.50	26.18
4129	NASDAQ	IBOC	Wed, Aug 20, 2014	25.84	25.92	25.54	25.77
4128	NASDAQ	IBOC	Tue, Aug 19, 2014	25.75	25.95	25.67	25.90
4127	NASDAQ	IBOC	Mon, Aug 18, 2014	25.46	25.80	25.38	25.75
4126	NASDAQ	IBOC	Fri, Aug 15, 2014	25.56	25.59	24.90	25.24
4125	NASDAQ	IBOC	Thu, Aug 14, 2014	25.35	25.54	25.22	25.28
4124	NASDAQ	IBOC	Wed, Aug 13, 2014	25.36	25.48	25.22	25.30
4123	NASDAQ	IBOC	Tue, Aug 12, 2014	25.47	25.64	23.63	25.30
4122	NASDAQ	IBOC	Mon, Aug 11, 2014	25.30	25.95	25.11	25.66
4121	NASDAQ	IBOC	Fri, Aug 8, 2014	24.91	25.32	24.89	25.13
4120	NASDAQ	IBOC	Thu, Aug 7, 2014	25.29	25.45	24.78	24.93
4119	NASDAQ	IBOC	Wed, Aug 6, 2014	24.90	25.64	24.85	25.24
4118	NASDAQ	IBOC	Tue, Aug 5, 2014	25.00	25.30	24.80	25.05
4117	NASDAQ	IBOC	Mon, Aug 4, 2014	25.12	25.16	24.43	25.02
4116	NASDAQ	IBOC	Fri, Aug 1, 2014	25.41	25.41	24.63	24.92
4115	NASDAQ	IBOC	Thu, Jul 31, 2014	25.79	26.16	25.33	25.35
4114	NASDAQ	IBOC	Wed, Jul 30, 2014	25.86	26.25	25.78	26.14
4113	NASDAQ	IBOC	Tue, Jul 29, 2014	25.78	26.13	25.69	25.74
4112	NASDAQ	IBOC	Mon, Jul 28, 2014	25.83	25.91	25.62	25.80
4111	NASDAQ	IBOC	Fri, Jul 25, 2014	25.72	25.93	25.71	25.79
4110	NASDAQ	IBOC	Thu, Jul 24, 2014	25.70	26.25	25.68	25.84
4109	NASDAQ	IBOC	Wed, Jul 23, 2014	25.85	25.89	25.52	25.70
4108	NASDAQ	IBOC	Tue, Jul 22, 2014	25.98	26.01	25.60	25.74
4107	NASDAQ	IBOC	Mon, Jul 21, 2014	27.09	27.09	25.38	25.75
4106	NASDAQ	IBOC	Fri, Jul 18, 2014	25.82	26.70	25.32	25.80
4105	NASDAQ	IBOC	Thu, Jul 17, 2014	26.02	26.19	25.27	25.41
4104	NASDAQ	IBOC	Wed, Jul 16, 2014	27.05	27.06	26.25	26.29
4103	NASDAQ	IBOC	Tue, Jul 15, 2014	26.75	27.12	26.50	26.88
4102	NASDAQ	IBOC	Mon, Jul 14, 2014	27.10	27.20	26.61	26.90
4101	NASDAQ	IBOC	Fri, Jul 11, 2014	26.56	27.04	26.38	26.72
4100	NASDAQ	IBOC	Thu, Jul 10, 2014	26.57	27.02	26.33	26.70
4099	NASDAQ	IBOC	Wed, Jul 9, 2014	27.09	27.46	26.97	27.09
4098	NASDAQ	IBOC	Tue, Jul 8, 2014	27.50	27.65	26.92	27.02
4097	NASDAQ	IBOC	Mon, Jul 7, 2014	27.65	27.82	27.48	27.61
4096	NASDAQ	IBOC	Thu, Jul 3, 2014	27.49	27.96	27.49	27.80
4095	NASDAQ	IBOC	Wed, Jul 2, 2014	27.56	27.81	27.13	27.35
4094	NASDAQ	IBOC	Tue, Jul 1, 2014	27.10	28.00	26.97	27.62
4093	NASDAQ	IBOC	Mon, Jun 30, 2014	26.61	27.04	26.38	27.00
4092	NASDAQ	IBOC	Fri, Jun 27, 2014	26.19	26.76	26.19	26.69
4091	NASDAQ	IBOC	Thu, Jun 26, 2014	26.38	26.54	25.95	26.44
4090	NASDAQ	IBOC	Wed, Jun 25, 2014	25.93	26.49	25.47	26.39
4089	NASDAQ	IBOC	Tue, Jun 24, 2014	26.18	26.91	26.07	26.13
4088	NASDAQ	IBOC	Mon, Jun 23, 2014	26.80	26.94	26.21	26.30
4087	NASDAQ	IBOC	Fri, Jun 20, 2014	26.64	26.87	26.28	26.72
4086	NASDAQ	IBOC	Thu, Jun 19, 2014	26.66	26.66	25.98	26.41
4085	NASDAQ	IBOC	Wed, Jun 18, 2014	26.06	26.75	25.96	26.60
4084	NASDAQ	IBOC	Tue, Jun 17, 2014	25.37	26.42	25.34	26.11
4083	NASDAQ	IBOC	Mon, Jun 16, 2014	25.66	25.93	24.97	25.35
4082	NASDAQ	IBOC	Fri, Jun 13, 2014	25.91	26.25	25.69	25.76
4081	NASDAQ	IBOC	Thu, Jun 12, 2014	25.75	25.99	25.49	25.80
4080	NASDAQ	IBOC	Wed, Jun 11, 2014	25.88	26.00	25.75	25.79
4079	NASDAQ	IBOC	Tue, Jun 10, 2014	25.92	26.19	25.86	26.06
4078	NASDAQ	IBOC	Mon, Jun 9, 2014	25.44	26.25	25.44	26.14
4077	NASDAQ	IBOC	Fri, Jun 6, 2014	25.48	25.61	25.35	25.53
4076	NASDAQ	IBOC	Thu, Jun 5, 2014	24.42	25.42	24.25	25.27
4075	NASDAQ	IBOC	Wed, Jun 4, 2014	24.01	24.38	23.89	24.31
4074	NASDAQ	IBOC	Tue, Jun 3, 2014	24.08	24.66	23.94	24.10
4073	NASDAQ	IBOC	Mon, Jun 2, 2014	24.20	24.26	23.72	24.21
4072	NASDAQ	IBOC	Fri, May 30, 2014	24.18	24.46	23.88	24.10
4071	NASDAQ	IBOC	Thu, May 29, 2014	24.34	24.59	23.92	24.09
4070	NASDAQ	IBOC	Wed, May 28, 2014	24.57	24.57	24.04	24.24
4069	NASDAQ	IBOC	Tue, May 27, 2014	24.35	24.82	24.24	24.67
4068	NASDAQ	IBOC	Fri, May 23, 2014	23.97	24.21	23.73	24.15
4067	NASDAQ	IBOC	Thu, May 22, 2014	23.62	23.99	23.54	23.96
4066	NASDAQ	IBOC	Wed, May 21, 2014	23.56	23.81	23.24	23.50
4065	NASDAQ	IBOC	Tue, May 20, 2014	23.60	23.60	22.90	23.40
4064	NASDAQ	IBOC	Mon, May 19, 2014	23.23	23.79	23.21	23.71
4063	NASDAQ	IBOC	Fri, May 16, 2014	23.36	23.40	23.00	23.25
4062	NASDAQ	IBOC	Thu, May 15, 2014	23.25	23.53	23.12	23.40
4061	NASDAQ	IBOC	Wed, May 14, 2014	23.74	23.87	23.23	23.30
4060	NASDAQ	IBOC	Tue, May 13, 2014	24.00	24.21	23.62	23.78
4059	NASDAQ	IBOC	Mon, May 12, 2014	23.48	24.17	23.40	24.04
4058	NASDAQ	IBOC	Fri, May 9, 2014	22.61	23.41	22.47	23.39
4057	NASDAQ	IBOC	Thu, May 8, 2014	23.00	23.50	22.69	22.72
4056	NASDAQ	IBOC	Wed, May 7, 2014	22.51	23.15	22.24	23.08
4055	NASDAQ	IBOC	Tue, May 6, 2014	22.72	23.08	22.37	22.40
4054	NASDAQ	IBOC	Mon, May 5, 2014	22.89	23.09	22.37	22.85
4053	NASDAQ	IBOC	Fri, May 2, 2014	23.00	23.78	23.00	23.21
4052	NASDAQ	IBOC	Thu, May 1, 2014	22.96	23.06	22.33	22.88
4051	NASDAQ	IBOC	Wed, Apr 30, 2014	22.52	23.02	22.40	22.96
4050	NASDAQ	IBOC	Tue, Apr 29, 2014	23.09	23.21	22.50	22.59
4049	NASDAQ	IBOC	Mon, Apr 28, 2014	23.08	23.37	22.65	22.92
4048	NASDAQ	IBOC	Fri, Apr 25, 2014	23.42	23.45	22.90	22.98
4047	NASDAQ	IBOC	Thu, Apr 24, 2014	23.95	24.04	23.36	23.50
4046	NASDAQ	IBOC	Wed, Apr 23, 2014	23.81	24.13	23.62	23.82
4045	NASDAQ	IBOC	Tue, Apr 22, 2014	23.37	24.15	23.23	23.90
4044	NASDAQ	IBOC	Mon, Apr 21, 2014	23.76	23.76	23.18	23.30
4043	NASDAQ	IBOC	Thu, Apr 17, 2014	23.38	23.79	23.22	23.71
4042	NASDAQ	IBOC	Wed, Apr 16, 2014	23.66	23.66	23.32	23.42
4041	NASDAQ	IBOC	Tue, Apr 15, 2014	23.38	23.62	23.00	23.41
4040	NASDAQ	IBOC	Mon, Apr 14, 2014	23.43	23.58	22.93	23.22
4039	NASDAQ	IBOC	Fri, Apr 11, 2014	23.12	23.60	23.03	23.13
4038	NASDAQ	IBOC	Thu, Apr 10, 2014	24.36	24.36	23.32	23.38
4037	NASDAQ	IBOC	Wed, Apr 9, 2014	24.73	24.73	24.22	24.44
4036	NASDAQ	IBOC	Tue, Apr 8, 2014	24.56	24.97	24.27	24.58
4035	NASDAQ	IBOC	Mon, Apr 7, 2014	24.56	24.61	24.01	24.61
4034	NASDAQ	IBOC	Fri, Apr 4, 2014	25.84	26.00	24.58	24.60
4033	NASDAQ	IBOC	Thu, Apr 3, 2014	25.94	26.00	25.48	25.69
4032	NASDAQ	IBOC	Wed, Apr 2, 2014	26.12	26.25	25.65	25.89
4031	NASDAQ	IBOC	Tue, Apr 1, 2014	25.12	26.09	25.00	26.04
4030	NASDAQ	IBOC	Mon, Mar 31, 2014	24.57	25.16	24.37	25.08
4029	NASDAQ	IBOC	Fri, Mar 28, 2014	24.53	25.00	24.23	24.35
4028	NASDAQ	IBOC	Thu, Mar 27, 2014	25.27	25.49	24.58	24.66
4027	NASDAQ	IBOC	Wed, Mar 26, 2014	26.15	26.15	25.30	25.31
4026	NASDAQ	IBOC	Tue, Mar 25, 2014	26.08	26.16	25.70	25.89
4025	NASDAQ	IBOC	Mon, Mar 24, 2014	26.03	26.31	25.68	25.92
4024	NASDAQ	IBOC	Fri, Mar 21, 2014	25.97	26.56	25.64	25.88
4023	NASDAQ	IBOC	Thu, Mar 20, 2014	25.29	25.99	25.29	25.88
4022	NASDAQ	IBOC	Wed, Mar 19, 2014	25.24	25.76	25.06	25.32
4021	NASDAQ	IBOC	Tue, Mar 18, 2014	25.11	25.32	24.98	25.23
4020	NASDAQ	IBOC	Mon, Mar 17, 2014	24.60	25.05	24.60	25.02
4019	NASDAQ	IBOC	Fri, Mar 14, 2014	24.17	24.44	23.42	24.35
4018	NASDAQ	IBOC	Thu, Mar 13, 2014	24.80	24.80	24.04	24.26
4017	NASDAQ	IBOC	Wed, Mar 12, 2014	24.64	24.71	24.19	24.65
4016	NASDAQ	IBOC	Tue, Mar 11, 2014	25.05	25.05	24.47	24.83
4015	NASDAQ	IBOC	Mon, Mar 10, 2014	24.89	25.04	24.44	24.97
4014	NASDAQ	IBOC	Fri, Mar 7, 2014	25.11	25.42	24.93	25.08
4013	NASDAQ	IBOC	Thu, Mar 6, 2014	24.61	24.89	24.53	24.86
4012	NASDAQ	IBOC	Wed, Mar 5, 2014	24.56	24.60	24.35	24.50
4011	NASDAQ	IBOC	Tue, Mar 4, 2014	23.58	24.74	23.58	24.64
4010	NASDAQ	IBOC	Mon, Mar 3, 2014	22.88	23.29	22.56	23.16
4009	NASDAQ	IBOC	Fri, Feb 28, 2014	23.15	23.60	23.13	23.18
4008	NASDAQ	IBOC	Thu, Feb 27, 2014	22.88	23.16	22.45	23.10
4007	NASDAQ	IBOC	Wed, Feb 26, 2014	22.45	23.00	22.37	22.91
4006	NASDAQ	IBOC	Tue, Feb 25, 2014	22.42	22.50	22.08	22.33
4005	NASDAQ	IBOC	Mon, Feb 24, 2014	21.78	22.64	21.78	22.51
4004	NASDAQ	IBOC	Fri, Feb 21, 2014	21.70	22.06	21.48	21.80
4003	NASDAQ	IBOC	Thu, Feb 20, 2014	21.55	22.10	21.16	21.55
4002	NASDAQ	IBOC	Wed, Feb 19, 2014	22.41	22.68	21.34	21.42
4001	NASDAQ	IBOC	Tue, Feb 18, 2014	22.46	22.71	22.37	22.54
4000	NASDAQ	IBOC	Fri, Feb 14, 2014	22.29	22.59	22.07	22.38
3999	NASDAQ	IBOC	Thu, Feb 13, 2014	22.01	22.37	21.86	22.35
3998	NASDAQ	IBOC	Wed, Feb 12, 2014	22.34	22.86	22.06	22.25
3997	NASDAQ	IBOC	Tue, Feb 11, 2014	21.99	22.55	21.88	22.36
3996	NASDAQ	IBOC	Mon, Feb 10, 2014	21.77	22.03	21.44	21.92
3995	NASDAQ	IBOC	Fri, Feb 7, 2014	22.09	22.18	21.63	21.84
3994	NASDAQ	IBOC	Thu, Feb 6, 2014	22.05	22.27	21.81	22.02
3993	NASDAQ	IBOC	Wed, Feb 5, 2014	22.00	22.38	21.84	22.03
3992	NASDAQ	IBOC	Tue, Feb 4, 2014	21.96	22.53	21.52	22.15
3991	NASDAQ	IBOC	Mon, Feb 3, 2014	23.41	23.53	21.68	21.81
3990	NASDAQ	IBOC	Fri, Jan 31, 2014	23.51	23.98	23.26	23.41
3989	NASDAQ	IBOC	Thu, Jan 30, 2014	23.95	24.21	23.49	24.02
3988	NASDAQ	IBOC	Wed, Jan 29, 2014	24.18	24.42	23.62	23.67
3987	NASDAQ	IBOC	Tue, Jan 28, 2014	24.63	24.70	24.16	24.44
3986	NASDAQ	IBOC	Mon, Jan 27, 2014	25.17	25.17	24.27	24.53
3985	NASDAQ	IBOC	Fri, Jan 24, 2014	25.41	25.41	24.86	25.02
3984	NASDAQ	IBOC	Thu, Jan 23, 2014	25.87	25.87	25.37	25.63
3983	NASDAQ	IBOC	Wed, Jan 22, 2014	25.90	26.18	25.76	26.05
3982	NASDAQ	IBOC	Tue, Jan 21, 2014	25.58	26.18	25.38	25.90
3981	NASDAQ	IBOC	Fri, Jan 17, 2014	25.21	25.52	25.10	25.33
3980	NASDAQ	IBOC	Thu, Jan 16, 2014	25.46	25.46	25.00	25.18
3979	NASDAQ	IBOC	Wed, Jan 15, 2014	25.48	25.87	25.47	25.53
3978	NASDAQ	IBOC	Tue, Jan 14, 2014	25.25	25.58	24.94	25.34
3977	NASDAQ	IBOC	Mon, Jan 13, 2014	25.42	25.70	24.82	25.03
3976	NASDAQ	IBOC	Fri, Jan 10, 2014	25.83	25.83	25.27	25.54
3975	NASDAQ	IBOC	Thu, Jan 9, 2014	25.65	25.94	25.42	25.81
3974	NASDAQ	IBOC	Wed, Jan 8, 2014	25.60	25.60	25.29	25.49
3973	NASDAQ	IBOC	Tue, Jan 7, 2014	25.55	25.85	25.18	25.56
3972	NASDAQ	IBOC	Mon, Jan 6, 2014	25.90	26.12	25.35	25.39
3971	NASDAQ	IBOC	Fri, Jan 3, 2014	26.06	26.19	25.54	25.81
3970	NASDAQ	IBOC	Thu, Jan 2, 2014	26.29	26.29	25.82	25.94
3969	NASDAQ	IBOC	Tue, Dec 31, 2013	26.45	26.52	26.24	26.36
3968	NASDAQ	IBOC	Mon, Dec 30, 2013	26.66	26.70	26.33	26.43
3967	NASDAQ	IBOC	Fri, Dec 27, 2013	26.82	26.98	26.51	26.66
3966	NASDAQ	IBOC	Thu, Dec 26, 2013	27.06	27.13	26.57	26.73
3965	NASDAQ	IBOC	Tue, Dec 24, 2013	26.68	27.20	26.51	26.99
3964	NASDAQ	IBOC	Mon, Dec 23, 2013	26.70	26.86	26.53	26.73
3963	NASDAQ	IBOC	Fri, Dec 20, 2013	26.01	26.72	25.90	26.56
3962	NASDAQ	IBOC	Thu, Dec 19, 2013	26.40	26.40	25.85	25.88
3961	NASDAQ	IBOC	Wed, Dec 18, 2013	25.77	26.53	25.64	26.51
3960	NASDAQ	IBOC	Tue, Dec 17, 2013	25.90	25.90	25.45	25.65
3959	NASDAQ	IBOC	Mon, Dec 16, 2013	25.38	26.06	25.20	25.96
3958	NASDAQ	IBOC	Fri, Dec 13, 2013	25.43	25.46	24.97	25.26
3957	NASDAQ	IBOC	Thu, Dec 12, 2013	25.13	25.58	25.10	25.31
3956	NASDAQ	IBOC	Wed, Dec 11, 2013	25.69	25.69	25.04	25.09
3955	NASDAQ	IBOC	Tue, Dec 10, 2013	25.96	26.12	25.49	25.61
3954	NASDAQ	IBOC	Mon, Dec 9, 2013	26.20	26.20	25.67	26.04
3953	NASDAQ	IBOC	Fri, Dec 6, 2013	25.88	26.31	25.88	26.19
3952	NASDAQ	IBOC	Thu, Dec 5, 2013	25.39	25.68	25.34	25.56
3951	NASDAQ	IBOC	Wed, Dec 4, 2013	25.43	25.89	25.21	25.49
3950	NASDAQ	IBOC	Tue, Dec 3, 2013	25.57	26.11	25.21	25.51
3949	NASDAQ	IBOC	Mon, Dec 2, 2013	26.05	26.43	25.64	25.68
3948	NASDAQ	IBOC	Fri, Nov 29, 2013	26.38	26.44	26.00	26.09
3947	NASDAQ	IBOC	Wed, Nov 27, 2013	25.99	26.49	25.74	26.20
3946	NASDAQ	IBOC	Tue, Nov 26, 2013	25.59	25.96	25.37	25.93
3945	NASDAQ	IBOC	Mon, Nov 25, 2013	25.35	25.99	25.35	25.63
3944	NASDAQ	IBOC	Fri, Nov 22, 2013	25.25	25.60	24.90	25.35
3943	NASDAQ	IBOC	Thu, Nov 21, 2013	24.63	25.29	24.61	25.24
3942	NASDAQ	IBOC	Wed, Nov 20, 2013	24.42	24.90	24.20	24.58
3941	NASDAQ	IBOC	Tue, Nov 19, 2013	24.27	24.60	24.17	24.31
3940	NASDAQ	IBOC	Mon, Nov 18, 2013	24.22	24.74	24.06	24.29
3939	NASDAQ	IBOC	Fri, Nov 15, 2013	24.18	24.24	23.83	24.18
3938	NASDAQ	IBOC	Thu, Nov 14, 2013	24.29	24.30	24.14	24.22
3937	NASDAQ	IBOC	Wed, Nov 13, 2013	23.85	24.49	23.69	24.37
3936	NASDAQ	IBOC	Tue, Nov 12, 2013	24.17	24.26	23.80	23.99
3935	NASDAQ	IBOC	Mon, Nov 11, 2013	24.70	24.70	24.24	24.26
3934	NASDAQ	IBOC	Fri, Nov 8, 2013	23.26	24.77	23.26	24.71
3933	NASDAQ	IBOC	Thu, Nov 7, 2013	22.86	23.64	22.69	23.24
3932	NASDAQ	IBOC	Wed, Nov 6, 2013	22.83	22.86	22.60	22.71
3931	NASDAQ	IBOC	Tue, Nov 5, 2013	22.67	22.91	22.46	22.61
3930	NASDAQ	IBOC	Mon, Nov 4, 2013	24.99	24.99	22.59	22.87
3929	NASDAQ	IBOC	Fri, Nov 1, 2013	22.83	23.02	22.37	22.70
3928	NASDAQ	IBOC	Thu, Oct 31, 2013	23.29	23.37	22.83	22.85
3927	NASDAQ	IBOC	Wed, Oct 30, 2013	23.55	23.56	23.28	23.31
3926	NASDAQ	IBOC	Tue, Oct 29, 2013	23.65	23.76	23.20	23.55
3925	NASDAQ	IBOC	Mon, Oct 28, 2013	23.42	23.68	23.20	23.55
3924	NASDAQ	IBOC	Fri, Oct 25, 2013	23.43	23.47	23.21	23.44
3923	NASDAQ	IBOC	Thu, Oct 24, 2013	23.26	23.46	23.12	23.33
3922	NASDAQ	IBOC	Wed, Oct 23, 2013	23.19	23.50	23.07	23.17
3921	NASDAQ	IBOC	Tue, Oct 22, 2013	23.36	23.58	23.18	23.38
3920	NASDAQ	IBOC	Mon, Oct 21, 2013	23.10	23.45	22.96	23.31
3919	NASDAQ	IBOC	Fri, Oct 18, 2013	23.02	23.26	22.70	23.11
3918	NASDAQ	IBOC	Thu, Oct 17, 2013	22.58	22.98	22.45	22.80
3917	NASDAQ	IBOC	Wed, Oct 16, 2013	22.69	23.08	22.61	22.70
3916	NASDAQ	IBOC	Tue, Oct 15, 2013	22.55	22.73	22.38	22.47
3915	NASDAQ	IBOC	Mon, Oct 14, 2013	22.37	22.75	22.37	22.60
3914	NASDAQ	IBOC	Fri, Oct 11, 2013	22.17	22.60	22.00	22.50
3913	NASDAQ	IBOC	Thu, Oct 10, 2013	22.05	22.34	22.03	22.30
3912	NASDAQ	IBOC	Wed, Oct 9, 2013	21.68	21.93	21.52	21.74
3911	NASDAQ	IBOC	Tue, Oct 8, 2013	21.62	21.76	21.34	21.53
3910	NASDAQ	IBOC	Mon, Oct 7, 2013	21.77	21.83	21.58	21.62
3909	NASDAQ	IBOC	Fri, Oct 4, 2013	21.80	22.13	21.78	22.04
3908	NASDAQ	IBOC	Thu, Oct 3, 2013	21.92	22.02	21.70	21.82
3907	NASDAQ	IBOC	Wed, Oct 2, 2013	22.24	22.24	21.77	21.97
3906	NASDAQ	IBOC	Tue, Oct 1, 2013	21.69	22.53	21.51	22.41
3905	NASDAQ	IBOC	Mon, Sep 30, 2013	21.30	21.85	21.25	21.62
3904	NASDAQ	IBOC	Fri, Sep 27, 2013	21.60	21.83	21.40	21.57
3903	NASDAQ	IBOC	Thu, Sep 26, 2013	21.79	22.02	21.45	21.81
3902	NASDAQ	IBOC	Wed, Sep 25, 2013	22.05	22.44	21.75	21.94
3901	NASDAQ	IBOC	Tue, Sep 24, 2013	21.82	22.33	21.79	22.08
3900	NASDAQ	IBOC	Mon, Sep 23, 2013	21.67	21.83	21.14	21.75
3899	NASDAQ	IBOC	Fri, Sep 20, 2013	21.69	21.79	21.50	21.68
3898	NASDAQ	IBOC	Thu, Sep 19, 2013	22.26	22.26	21.51	21.70
3897	NASDAQ	IBOC	Wed, Sep 18, 2013	22.30	22.63	21.96	22.15
3896	NASDAQ	IBOC	Tue, Sep 17, 2013	21.78	22.32	21.67	22.29
3895	NASDAQ	IBOC	Mon, Sep 16, 2013	22.14	22.14	21.69	21.78
3894	NASDAQ	IBOC	Fri, Sep 13, 2013	21.83	21.94	21.50	21.80
3893	NASDAQ	IBOC	Thu, Sep 12, 2013	21.79	21.92	21.53	21.72
3892	NASDAQ	IBOC	Wed, Sep 11, 2013	22.03	22.03	21.66	21.75
3891	NASDAQ	IBOC	Tue, Sep 10, 2013	21.81	22.05	21.53	22.03
3890	NASDAQ	IBOC	Mon, Sep 9, 2013	21.53	21.68	21.32	21.64
3889	NASDAQ	IBOC	Fri, Sep 6, 2013	21.71	21.82	20.86	21.46
3888	NASDAQ	IBOC	Thu, Sep 5, 2013	21.45	21.76	21.10	21.58
3887	NASDAQ	IBOC	Wed, Sep 4, 2013	21.39	21.89	21.33	21.39
3886	NASDAQ	IBOC	Tue, Sep 3, 2013	22.32	22.72	20.85	21.33
3885	NASDAQ	IBOC	Fri, Aug 30, 2013	22.56	22.56	21.91	21.92
3884	NASDAQ	IBOC	Thu, Aug 29, 2013	22.55	22.80	22.35	22.59
3883	NASDAQ	IBOC	Wed, Aug 28, 2013	22.70	22.95	22.56	22.59
3882	NASDAQ	IBOC	Tue, Aug 27, 2013	23.37	23.37	22.76	22.76
3881	NASDAQ	IBOC	Mon, Aug 26, 2013	23.86	24.06	21.76	23.66
3880	NASDAQ	IBOC	Fri, Aug 23, 2013	24.05	24.12	23.59	23.86
3879	NASDAQ	IBOC	Thu, Aug 22, 2013	23.60	24.09	23.44	24.05
3878	NASDAQ	IBOC	Wed, Aug 21, 2013	23.88	23.98	23.47	23.60
3877	NASDAQ	IBOC	Tue, Aug 20, 2013	23.64	24.04	23.51	24.00
3876	NASDAQ	IBOC	Mon, Aug 19, 2013	23.68	23.92	23.54	23.58
3875	NASDAQ	IBOC	Fri, Aug 16, 2013	23.82	24.31	23.82	23.83
3874	NASDAQ	IBOC	Thu, Aug 15, 2013	24.05	24.34	23.85	23.94
3873	NASDAQ	IBOC	Wed, Aug 14, 2013	24.44	24.53	24.29	24.41
3872	NASDAQ	IBOC	Tue, Aug 13, 2013	24.27	24.46	23.88	24.40
3871	NASDAQ	IBOC	Mon, Aug 12, 2013	23.87	24.30	23.87	24.26
3870	NASDAQ	IBOC	Fri, Aug 9, 2013	24.22	24.38	24.01	24.12
3869	NASDAQ	IBOC	Thu, Aug 8, 2013	24.48	24.48	23.94	24.27
3868	NASDAQ	IBOC	Wed, Aug 7, 2013	24.44	24.54	24.01	24.21
3867	NASDAQ	IBOC	Tue, Aug 6, 2013	24.72	24.95	24.33	24.49
3866	NASDAQ	IBOC	Mon, Aug 5, 2013	24.71	25.85	24.51	24.90
3865	NASDAQ	IBOC	Fri, Aug 2, 2013	25.02	25.02	24.48	24.80
3864	NASDAQ	IBOC	Thu, Aug 1, 2013	24.58	25.65	24.40	25.24
3863	NASDAQ	IBOC	Wed, Jul 31, 2013	24.46	24.87	24.20	24.21
3862	NASDAQ	IBOC	Tue, Jul 30, 2013	24.60	24.84	24.29	24.41
3861	NASDAQ	IBOC	Mon, Jul 29, 2013	24.76	24.82	24.25	24.41
3860	NASDAQ	IBOC	Fri, Jul 26, 2013	24.78	25.07	24.60	24.79
3859	NASDAQ	IBOC	Thu, Jul 25, 2013	24.86	25.10	24.59	25.05
3858	NASDAQ	IBOC	Wed, Jul 24, 2013	25.00	25.15	24.71	24.91
3857	NASDAQ	IBOC	Tue, Jul 23, 2013	25.00	25.00	24.48	24.83
3856	NASDAQ	IBOC	Mon, Jul 22, 2013	24.94	24.98	24.74	24.93
3855	NASDAQ	IBOC	Fri, Jul 19, 2013	24.80	25.03	24.70	24.87
3854	NASDAQ	IBOC	Thu, Jul 18, 2013	24.76	25.09	24.57	24.96
3853	NASDAQ	IBOC	Wed, Jul 17, 2013	24.66	24.91	24.49	24.64
3852	NASDAQ	IBOC	Tue, Jul 16, 2013	24.77	24.77	23.94	24.44
3851	NASDAQ	IBOC	Mon, Jul 15, 2013	24.35	24.77	24.18	24.67
3850	NASDAQ	IBOC	Fri, Jul 12, 2013	24.06	24.33	23.98	24.26
3849	NASDAQ	IBOC	Thu, Jul 11, 2013	24.71	24.71	23.97	24.02
3848	NASDAQ	IBOC	Wed, Jul 10, 2013	24.43	24.74	24.33	24.44
3847	NASDAQ	IBOC	Tue, Jul 9, 2013	24.40	24.40	23.82	24.37
3846	NASDAQ	IBOC	Mon, Jul 8, 2013	24.83	24.92	24.11	24.18
3845	NASDAQ	IBOC	Fri, Jul 5, 2013	24.00	24.53	23.55	24.52
3844	NASDAQ	IBOC	Wed, Jul 3, 2013	22.96	23.63	22.79	23.49
3843	NASDAQ	IBOC	Tue, Jul 2, 2013	23.08	23.85	22.83	23.15
3842	NASDAQ	IBOC	Mon, Jul 1, 2013	22.72	23.33	22.54	23.06
3841	NASDAQ	IBOC	Fri, Jun 28, 2013	22.65	22.83	22.53	22.58
3840	NASDAQ	IBOC	Thu, Jun 27, 2013	22.29	22.93	22.11	22.78
3839	NASDAQ	IBOC	Wed, Jun 26, 2013	22.30	22.39	22.03	22.07
3838	NASDAQ	IBOC	Tue, Jun 25, 2013	21.76	22.12	21.35	22.06
3837	NASDAQ	IBOC	Mon, Jun 24, 2013	21.27	21.82	21.24	21.54
3836	NASDAQ	IBOC	Fri, Jun 21, 2013	21.40	21.81	21.17	21.58
3835	NASDAQ	IBOC	Thu, Jun 20, 2013	20.95	21.54	20.95	21.29
3834	NASDAQ	IBOC	Wed, Jun 19, 2013	21.51	21.59	21.11	21.34
3833	NASDAQ	IBOC	Tue, Jun 18, 2013	20.80	21.60	20.64	21.57
3832	NASDAQ	IBOC	Mon, Jun 17, 2013	20.94	21.10	20.58	20.71
3831	NASDAQ	IBOC	Fri, Jun 14, 2013	21.45	21.50	20.71	20.74
3830	NASDAQ	IBOC	Thu, Jun 13, 2013	20.96	21.48	20.86	21.47
3829	NASDAQ	IBOC	Wed, Jun 12, 2013	21.42	21.42	20.86	20.92
3828	NASDAQ	IBOC	Tue, Jun 11, 2013	21.34	21.62	20.84	21.22
3827	NASDAQ	IBOC	Mon, Jun 10, 2013	21.67	21.75	21.53	21.69
3826	NASDAQ	IBOC	Fri, Jun 7, 2013	21.69	21.76	21.39	21.60
3825	NASDAQ	IBOC	Thu, Jun 6, 2013	21.17	21.55	21.05	21.47
3824	NASDAQ	IBOC	Wed, Jun 5, 2013	21.63	21.63	21.10	21.11
3823	NASDAQ	IBOC	Tue, Jun 4, 2013	22.01	22.42	21.56	21.66
3822	NASDAQ	IBOC	Mon, Jun 3, 2013	21.79	22.19	21.47	22.03
3821	NASDAQ	IBOC	Fri, May 31, 2013	21.88	22.16	21.77	21.78
3820	NASDAQ	IBOC	Thu, May 30, 2013	21.96	22.19	21.87	22.07
3819	NASDAQ	IBOC	Wed, May 29, 2013	21.94	22.27	21.79	21.94
3818	NASDAQ	IBOC	Tue, May 28, 2013	21.86	22.27	21.70	22.16
3817	NASDAQ	IBOC	Fri, May 24, 2013	21.08	21.48	20.92	21.46
3816	NASDAQ	IBOC	Thu, May 23, 2013	20.96	21.25	20.64	21.21
3815	NASDAQ	IBOC	Wed, May 22, 2013	21.58	21.88	21.02	21.15
3814	NASDAQ	IBOC	Tue, May 21, 2013	21.80	21.80	21.55	21.60
3813	NASDAQ	IBOC	Mon, May 20, 2013	21.47	21.99	21.35	21.81
3812	NASDAQ	IBOC	Fri, May 17, 2013	21.59	21.66	21.48	21.57
3811	NASDAQ	IBOC	Thu, May 16, 2013	21.56	21.92	21.44	21.51
3810	NASDAQ	IBOC	Wed, May 15, 2013	21.36	21.94	21.27	21.61
3809	NASDAQ	IBOC	Tue, May 14, 2013	20.94	21.38	20.91	21.37
3808	NASDAQ	IBOC	Mon, May 13, 2013	20.47	20.98	20.36	20.86
3807	NASDAQ	IBOC	Fri, May 10, 2013	20.40	20.59	20.28	20.50
3806	NASDAQ	IBOC	Thu, May 9, 2013	20.52	20.57	20.30	20.32
3805	NASDAQ	IBOC	Wed, May 8, 2013	20.47	20.62	20.22	20.57
3804	NASDAQ	IBOC	Tue, May 7, 2013	19.97	20.50	19.69	20.49
3803	NASDAQ	IBOC	Mon, May 6, 2013	19.57	19.95	19.52	19.90
3802	NASDAQ	IBOC	Fri, May 3, 2013	19.29	19.74	18.98	19.61
3801	NASDAQ	IBOC	Thu, May 2, 2013	18.79	19.09	18.59	19.00
3800	NASDAQ	IBOC	Wed, May 1, 2013	19.35	19.37	18.61	18.65
3799	NASDAQ	IBOC	Tue, Apr 30, 2013	19.24	19.49	19.08	19.40
3798	NASDAQ	IBOC	Mon, Apr 29, 2013	19.07	19.31	19.05	19.26
3797	NASDAQ	IBOC	Fri, Apr 26, 2013	19.19	19.19	18.75	19.03
3796	NASDAQ	IBOC	Thu, Apr 25, 2013	19.28	19.42	19.15	19.23
3795	NASDAQ	IBOC	Wed, Apr 24, 2013	19.18	19.26	18.98	19.22
3794	NASDAQ	IBOC	Tue, Apr 23, 2013	18.94	19.21	18.87	19.18
3793	NASDAQ	IBOC	Mon, Apr 22, 2013	18.99	18.99	18.30	18.77
3792	NASDAQ	IBOC	Fri, Apr 19, 2013	18.61	18.97	18.56	18.94
3791	NASDAQ	IBOC	Thu, Apr 18, 2013	18.55	18.65	18.33	18.56
3790	NASDAQ	IBOC	Wed, Apr 17, 2013	18.53	18.60	17.95	18.54
3789	NASDAQ	IBOC	Tue, Apr 16, 2013	18.66	18.80	18.36	18.71
3788	NASDAQ	IBOC	Mon, Apr 15, 2013	19.43	19.48	18.38	18.40
3787	NASDAQ	IBOC	Fri, Apr 12, 2013	19.60	19.82	19.44	19.56
3786	NASDAQ	IBOC	Thu, Apr 11, 2013	19.65	19.86	19.59	19.76
3785	NASDAQ	IBOC	Wed, Apr 10, 2013	19.35	19.80	19.35	19.71
3784	NASDAQ	IBOC	Tue, Apr 9, 2013	19.54	19.66	19.21	19.22
3783	NASDAQ	IBOC	Mon, Apr 8, 2013	19.48	19.68	19.12	19.55
3782	NASDAQ	IBOC	Fri, Apr 5, 2013	19.00	19.46	18.85	19.38
3781	NASDAQ	IBOC	Thu, Apr 4, 2013	19.24	19.42	19.14	19.38
3780	NASDAQ	IBOC	Wed, Apr 3, 2013	19.91	19.91	19.23	19.25
3779	NASDAQ	IBOC	Tue, Apr 2, 2013	20.43	20.43	19.76	19.84
3778	NASDAQ	IBOC	Mon, Apr 1, 2013	20.81	20.84	20.18	20.28
3777	NASDAQ	IBOC	Thu, Mar 28, 2013	20.80	20.97	20.63	20.80
3776	NASDAQ	IBOC	Wed, Mar 27, 2013	20.60	20.77	20.47	20.75
3775	NASDAQ	IBOC	Tue, Mar 26, 2013	20.79	21.00	20.62	20.99
3774	NASDAQ	IBOC	Mon, Mar 25, 2013	20.62	20.85	20.50	20.64
3773	NASDAQ	IBOC	Fri, Mar 22, 2013	20.58	20.65	20.47	20.59
3772	NASDAQ	IBOC	Thu, Mar 21, 2013	20.57	20.71	20.43	20.51
3771	NASDAQ	IBOC	Wed, Mar 20, 2013	20.62	20.77	20.60	20.77
3770	NASDAQ	IBOC	Tue, Mar 19, 2013	20.51	20.64	20.44	20.61
3769	NASDAQ	IBOC	Mon, Mar 18, 2013	20.40	20.63	20.39	20.46
3768	NASDAQ	IBOC	Fri, Mar 15, 2013	20.74	20.85	20.50	20.70
3767	NASDAQ	IBOC	Thu, Mar 14, 2013	20.52	20.74	20.42	20.74
3766	NASDAQ	IBOC	Wed, Mar 13, 2013	20.44	20.54	20.30	20.44
3765	NASDAQ	IBOC	Tue, Mar 12, 2013	20.49	20.58	20.28	20.38
3764	NASDAQ	IBOC	Mon, Mar 11, 2013	20.45	20.58	20.25	20.57
3763	NASDAQ	IBOC	Fri, Mar 8, 2013	20.75	20.75	20.43	20.54
3762	NASDAQ	IBOC	Thu, Mar 7, 2013	20.27	20.56	20.27	20.52
3761	NASDAQ	IBOC	Wed, Mar 6, 2013	20.54	20.54	20.22	20.32
3760	NASDAQ	IBOC	Tue, Mar 5, 2013	20.22	20.63	19.92	20.52
3759	NASDAQ	IBOC	Mon, Mar 4, 2013	19.93	20.14	19.50	20.06
3758	NASDAQ	IBOC	Fri, Mar 1, 2013	20.06	20.29	19.73	19.96
3757	NASDAQ	IBOC	Thu, Feb 28, 2013	20.25	20.59	20.20	20.25
3756	NASDAQ	IBOC	Wed, Feb 27, 2013	20.12	20.40	20.12	20.26
3755	NASDAQ	IBOC	Tue, Feb 26, 2013	20.21	20.30	19.86	20.08
3754	NASDAQ	IBOC	Mon, Feb 25, 2013	20.67	20.67	20.01	20.04
3753	NASDAQ	IBOC	Fri, Feb 22, 2013	20.40	20.59	20.30	20.58
3752	NASDAQ	IBOC	Thu, Feb 21, 2013	20.09	20.41	20.09	20.23
3751	NASDAQ	IBOC	Wed, Feb 20, 2013	20.10	20.45	19.99	20.06
3750	NASDAQ	IBOC	Tue, Feb 19, 2013	20.06	20.25	20.05	20.10
3749	NASDAQ	IBOC	Fri, Feb 15, 2013	20.00	20.10	19.82	20.01
3748	NASDAQ	IBOC	Thu, Feb 14, 2013	19.88	20.14	19.88	19.96
3747	NASDAQ	IBOC	Wed, Feb 13, 2013	20.14	20.14	19.79	19.99
3746	NASDAQ	IBOC	Tue, Feb 12, 2013	19.82	20.14	19.81	20.07
3745	NASDAQ	IBOC	Mon, Feb 11, 2013	19.93	19.98	19.65	19.79
3744	NASDAQ	IBOC	Fri, Feb 8, 2013	19.80	19.94	19.75	19.81
3743	NASDAQ	IBOC	Thu, Feb 7, 2013	19.83	19.93	19.60	19.80
3742	NASDAQ	IBOC	Wed, Feb 6, 2013	19.57	19.87	19.53	19.87
3741	NASDAQ	IBOC	Tue, Feb 5, 2013	19.54	19.80	19.42	19.72
3740	NASDAQ	IBOC	Mon, Feb 4, 2013	19.66	19.71	19.30	19.35
3739	NASDAQ	IBOC	Fri, Feb 1, 2013	19.70	19.90	19.49	19.83
3738	NASDAQ	IBOC	Thu, Jan 31, 2013	19.57	19.71	19.30	19.55
3737	NASDAQ	IBOC	Wed, Jan 30, 2013	19.87	19.99	19.54	19.61
3736	NASDAQ	IBOC	Tue, Jan 29, 2013	19.85	20.10	19.84	19.95
3735	NASDAQ	IBOC	Mon, Jan 28, 2013	19.43	19.95	19.43	19.91
3734	NASDAQ	IBOC	Fri, Jan 25, 2013	19.82	19.82	19.33	19.62
3733	NASDAQ	IBOC	Thu, Jan 24, 2013	19.60	19.79	19.52	19.69
3732	NASDAQ	IBOC	Wed, Jan 23, 2013	19.85	19.85	19.53	19.61
3731	NASDAQ	IBOC	Tue, Jan 22, 2013	19.53	19.85	19.50	19.85
3730	NASDAQ	IBOC	Fri, Jan 18, 2013	19.58	19.61	19.44	19.54
3729	NASDAQ	IBOC	Thu, Jan 17, 2013	19.36	19.66	19.26	19.62
3728	NASDAQ	IBOC	Wed, Jan 16, 2013	19.10	19.34	19.05	19.23
3727	NASDAQ	IBOC	Tue, Jan 15, 2013	19.01	19.23	18.91	19.19
3726	NASDAQ	IBOC	Mon, Jan 14, 2013	18.80	19.18	18.77	19.10
3725	NASDAQ	IBOC	Fri, Jan 11, 2013	19.13	19.13	18.52	18.91
3724	NASDAQ	IBOC	Thu, Jan 10, 2013	19.18	19.22	19.03	19.09
3723	NASDAQ	IBOC	Wed, Jan 9, 2013	19.05	19.17	18.98	19.05
3722	NASDAQ	IBOC	Tue, Jan 8, 2013	19.17	19.34	18.78	18.94
3721	NASDAQ	IBOC	Mon, Jan 7, 2013	19.19	19.33	19.12	19.20
3720	NASDAQ	IBOC	Fri, Jan 4, 2013	19.18	19.47	19.01	19.36
3719	NASDAQ	IBOC	Thu, Jan 3, 2013	18.89	19.07	18.77	19.05
3718	NASDAQ	IBOC	Wed, Jan 2, 2013	18.57	18.95	18.26	18.91
3717	NASDAQ	IBOC	Mon, Dec 31, 2012	17.84	18.12	17.82	18.09
3716	NASDAQ	IBOC	Fri, Dec 28, 2012	18.06	18.20	17.91	17.93
3715	NASDAQ	IBOC	Thu, Dec 27, 2012	18.23	18.25	17.81	18.14
3714	NASDAQ	IBOC	Wed, Dec 26, 2012	18.34	18.34	18.12	18.22
3713	NASDAQ	IBOC	Mon, Dec 24, 2012	18.61	18.61	18.13	18.33
3712	NASDAQ	IBOC	Fri, Dec 21, 2012	18.59	18.71	18.19	18.58
3711	NASDAQ	IBOC	Thu, Dec 20, 2012	18.71	18.98	18.59	18.77
3710	NASDAQ	IBOC	Wed, Dec 19, 2012	18.60	18.90	18.13	18.73
3709	NASDAQ	IBOC	Tue, Dec 18, 2012	18.09	18.64	17.83	18.64
3708	NASDAQ	IBOC	Mon, Dec 17, 2012	17.71	18.09	17.68	18.09
3707	NASDAQ	IBOC	Fri, Dec 14, 2012	17.67	17.88	17.61	17.67
3706	NASDAQ	IBOC	Thu, Dec 13, 2012	18.03	18.03	17.72	17.76
3705	NASDAQ	IBOC	Wed, Dec 12, 2012	18.50	18.50	17.86	17.98
3704	NASDAQ	IBOC	Tue, Dec 11, 2012	18.15	18.49	17.78	18.49
3703	NASDAQ	IBOC	Mon, Dec 10, 2012	18.31	18.36	18.05	18.20
3702	NASDAQ	IBOC	Fri, Dec 7, 2012	18.50	18.50	18.21	18.29
3701	NASDAQ	IBOC	Thu, Dec 6, 2012	18.12	18.45	18.09	18.43
3700	NASDAQ	IBOC	Wed, Dec 5, 2012	18.12	18.26	17.92	18.19
3699	NASDAQ	IBOC	Tue, Dec 4, 2012	18.11	18.19	17.89	17.99
3698	NASDAQ	IBOC	Mon, Dec 3, 2012	18.28	18.48	17.92	18.12
3697	NASDAQ	IBOC	Fri, Nov 30, 2012	18.16	18.18	17.90	18.10
3696	NASDAQ	IBOC	Thu, Nov 29, 2012	18.00	18.17	17.94	18.09
3695	NASDAQ	IBOC	Wed, Nov 28, 2012	17.72	17.89	17.42	17.80
3694	NASDAQ	IBOC	Tue, Nov 27, 2012	17.91	18.06	17.80	17.83
3693	NASDAQ	IBOC	Mon, Nov 26, 2012	17.84	17.91	17.72	17.88
3692	NASDAQ	IBOC	Fri, Nov 23, 2012	17.51	17.90	17.41	17.88
3691	NASDAQ	IBOC	Wed, Nov 21, 2012	17.54	17.54	17.22	17.41
3690	NASDAQ	IBOC	Tue, Nov 20, 2012	17.42	17.51	17.34	17.43
3689	NASDAQ	IBOC	Mon, Nov 19, 2012	17.31	17.57	17.31	17.40
3688	NASDAQ	IBOC	Fri, Nov 16, 2012	17.27	17.49	16.92	17.14
3687	NASDAQ	IBOC	Thu, Nov 15, 2012	17.62	17.82	17.25	17.32
3686	NASDAQ	IBOC	Wed, Nov 14, 2012	17.97	18.07	17.57	17.62
3685	NASDAQ	IBOC	Tue, Nov 13, 2012	17.91	18.24	17.88	17.90
3684	NASDAQ	IBOC	Mon, Nov 12, 2012	18.11	18.29	17.86	18.03
3683	NASDAQ	IBOC	Fri, Nov 9, 2012	17.94	18.33	17.83	18.05
3682	NASDAQ	IBOC	Thu, Nov 8, 2012	18.51	18.80	18.06	18.08
3681	NASDAQ	IBOC	Wed, Nov 7, 2012	18.78	18.94	18.48	18.50
3680	NASDAQ	IBOC	Tue, Nov 6, 2012	18.30	19.18	18.30	19.09
3679	NASDAQ	IBOC	Mon, Nov 5, 2012	18.11	18.33	17.84	18.18
3678	NASDAQ	IBOC	Fri, Nov 2, 2012	18.66	18.94	18.10	18.14
3677	NASDAQ	IBOC	Thu, Nov 1, 2012	18.11	18.91	17.96	18.62
3676	NASDAQ	IBOC	Wed, Oct 31, 2012	18.17	18.23	17.95	18.15
3675	NASDAQ	IBOC	Fri, Oct 26, 2012	18.30	18.34	18.09	18.21
3674	NASDAQ	IBOC	Thu, Oct 25, 2012	18.18	18.29	17.81	18.27
3673	NASDAQ	IBOC	Wed, Oct 24, 2012	18.08	18.19	17.89	17.99
3672	NASDAQ	IBOC	Tue, Oct 23, 2012	17.84	18.11	17.61	18.03
3671	NASDAQ	IBOC	Mon, Oct 22, 2012	17.83	18.01	17.79	18.00
3670	NASDAQ	IBOC	Fri, Oct 19, 2012	17.80	17.92	17.64	17.85
3669	NASDAQ	IBOC	Thu, Oct 18, 2012	18.18	18.31	17.96	17.96
3668	NASDAQ	IBOC	Wed, Oct 17, 2012	17.96	18.32	17.96	18.23
3667	NASDAQ	IBOC	Tue, Oct 16, 2012	18.36	18.36	17.75	17.90
3666	NASDAQ	IBOC	Mon, Oct 15, 2012	18.19	18.32	17.97	18.22
3665	NASDAQ	IBOC	Fri, Oct 12, 2012	18.66	18.66	18.05	18.07
3664	NASDAQ	IBOC	Thu, Oct 11, 2012	18.91	18.91	18.66	18.75
3663	NASDAQ	IBOC	Wed, Oct 10, 2012	18.65	18.88	18.57	18.72
3662	NASDAQ	IBOC	Tue, Oct 9, 2012	18.93	18.96	18.57	18.58
3661	NASDAQ	IBOC	Mon, Oct 8, 2012	19.05	19.08	18.92	18.94
3660	NASDAQ	IBOC	Fri, Oct 5, 2012	19.14	19.47	19.04	19.14
3659	NASDAQ	IBOC	Thu, Oct 4, 2012	19.05	19.19	18.87	19.12
3658	NASDAQ	IBOC	Wed, Oct 3, 2012	19.05	19.23	18.95	19.02
3657	NASDAQ	IBOC	Tue, Oct 2, 2012	19.10	19.16	18.91	19.07
3656	NASDAQ	IBOC	Mon, Oct 1, 2012	19.25	19.25	18.73	19.01
3655	NASDAQ	IBOC	Fri, Sep 28, 2012	19.10	19.20	19.04	19.07
3654	NASDAQ	IBOC	Thu, Sep 27, 2012	19.32	19.39	19.07	19.23
3653	NASDAQ	IBOC	Wed, Sep 26, 2012	19.24	19.40	19.17	19.26
3652	NASDAQ	IBOC	Tue, Sep 25, 2012	19.89	19.97	19.37	19.38
3651	NASDAQ	IBOC	Mon, Sep 24, 2012	19.70	19.96	19.54	19.75
3650	NASDAQ	IBOC	Fri, Sep 21, 2012	19.82	19.96	19.74	19.75
3649	NASDAQ	IBOC	Thu, Sep 20, 2012	19.58	19.60	19.32	19.50
3648	NASDAQ	IBOC	Wed, Sep 19, 2012	19.89	20.00	19.63	19.71
3647	NASDAQ	IBOC	Tue, Sep 18, 2012	19.71	19.96	19.65	19.89
3646	NASDAQ	IBOC	Mon, Sep 17, 2012	20.02	20.12	19.63	19.77
3645	NASDAQ	IBOC	Fri, Sep 14, 2012	19.84	20.40	19.66	20.14
3644	NASDAQ	IBOC	Thu, Sep 13, 2012	19.41	19.85	19.28	19.72
3643	NASDAQ	IBOC	Wed, Sep 12, 2012	19.37	19.45	19.26	19.39
3642	NASDAQ	IBOC	Tue, Sep 11, 2012	19.29	19.49	19.24	19.35
3641	NASDAQ	IBOC	Mon, Sep 10, 2012	19.44	19.46	19.26	19.29
3640	NASDAQ	IBOC	Fri, Sep 7, 2012	19.45	19.49	19.17	19.42
3639	NASDAQ	IBOC	Thu, Sep 6, 2012	18.72	19.48	18.70	19.27
3638	NASDAQ	IBOC	Wed, Sep 5, 2012	18.76	18.83	18.41	18.66
3637	NASDAQ	IBOC	Tue, Sep 4, 2012	18.19	18.68	18.00	18.63
3636	NASDAQ	IBOC	Fri, Aug 31, 2012	18.60	18.61	18.19	18.26
3635	NASDAQ	IBOC	Thu, Aug 30, 2012	18.51	18.53	18.38	18.40
3634	NASDAQ	IBOC	Wed, Aug 29, 2012	18.48	18.79	18.29	18.65
3633	NASDAQ	IBOC	Tue, Aug 28, 2012	18.14	18.57	18.14	18.50
3632	NASDAQ	IBOC	Mon, Aug 27, 2012	18.17	18.23	18.01	18.14
3631	NASDAQ	IBOC	Fri, Aug 24, 2012	17.87	18.19	17.85	18.05
3630	NASDAQ	IBOC	Thu, Aug 23, 2012	18.30	18.41	17.91	17.95
3629	NASDAQ	IBOC	Wed, Aug 22, 2012	18.48	18.60	18.30	18.33
3628	NASDAQ	IBOC	Tue, Aug 21, 2012	18.50	18.94	18.32	18.54
3627	NASDAQ	IBOC	Mon, Aug 20, 2012	18.18	18.45	18.18	18.41
3626	NASDAQ	IBOC	Fri, Aug 17, 2012	18.11	18.31	18.01	18.26
3625	NASDAQ	IBOC	Thu, Aug 16, 2012	18.00	18.15	17.79	18.11
3624	NASDAQ	IBOC	Wed, Aug 15, 2012	17.77	18.02	17.75	18.01
3623	NASDAQ	IBOC	Tue, Aug 14, 2012	17.97	18.09	17.78	17.86
3622	NASDAQ	IBOC	Mon, Aug 13, 2012	17.75	17.82	17.45	17.82
3621	NASDAQ	IBOC	Fri, Aug 10, 2012	17.77	17.88	17.66	17.83
3620	NASDAQ	IBOC	Thu, Aug 9, 2012	17.84	17.94	17.74	17.83
3619	NASDAQ	IBOC	Wed, Aug 8, 2012	17.96	18.02	17.72	17.88
3618	NASDAQ	IBOC	Tue, Aug 7, 2012	18.50	18.60	18.07	18.10
3617	NASDAQ	IBOC	Mon, Aug 6, 2012	18.48	18.93	18.37	18.38
3616	NASDAQ	IBOC	Fri, Aug 3, 2012	18.31	18.75	18.05	18.52
3615	NASDAQ	IBOC	Thu, Aug 2, 2012	17.89	18.09	17.62	17.97
3614	NASDAQ	IBOC	Wed, Aug 1, 2012	18.43	18.57	18.02	18.05
3613	NASDAQ	IBOC	Tue, Jul 31, 2012	18.49	18.71	18.29	18.33
3612	NASDAQ	IBOC	Mon, Jul 30, 2012	18.77	19.03	18.57	18.60
3611	NASDAQ	IBOC	Fri, Jul 27, 2012	18.40	19.04	17.73	18.80
3610	NASDAQ	IBOC	Thu, Jul 26, 2012	18.49	18.50	18.23	18.27
3609	NASDAQ	IBOC	Wed, Jul 25, 2012	18.47	18.55	18.08	18.16
3608	NASDAQ	IBOC	Tue, Jul 24, 2012	18.57	18.61	18.22	18.33
3607	NASDAQ	IBOC	Mon, Jul 23, 2012	18.37	18.61	18.33	18.49
3606	NASDAQ	IBOC	Fri, Jul 20, 2012	18.97	19.13	18.78	18.80
3605	NASDAQ	IBOC	Thu, Jul 19, 2012	19.66	19.66	19.15	19.16
3604	NASDAQ	IBOC	Wed, Jul 18, 2012	19.60	19.76	19.53	19.59
3603	NASDAQ	IBOC	Tue, Jul 17, 2012	19.60	19.77	19.25	19.64
3602	NASDAQ	IBOC	Mon, Jul 16, 2012	19.63	19.63	19.38	19.43
3601	NASDAQ	IBOC	Fri, Jul 13, 2012	19.13	19.71	19.07	19.68
3600	NASDAQ	IBOC	Thu, Jul 12, 2012	19.07	19.19	18.79	19.06
3599	NASDAQ	IBOC	Wed, Jul 11, 2012	19.22	19.32	18.98	19.21
3598	NASDAQ	IBOC	Tue, Jul 10, 2012	19.49	19.60	19.14	19.25
3597	NASDAQ	IBOC	Mon, Jul 9, 2012	19.52	19.53	19.23	19.41
3596	NASDAQ	IBOC	Fri, Jul 6, 2012	19.51	19.76	19.48	19.59
3595	NASDAQ	IBOC	Thu, Jul 5, 2012	19.63	19.88	19.34	19.76
3594	NASDAQ	IBOC	Tue, Jul 3, 2012	19.73	19.73	19.51	19.70
3593	NASDAQ	IBOC	Mon, Jul 2, 2012	19.50	19.88	19.46	19.76
3592	NASDAQ	IBOC	Fri, Jun 29, 2012	19.77	19.77	19.04	19.52
3591	NASDAQ	IBOC	Thu, Jun 28, 2012	19.63	19.65	19.00	19.22
3590	NASDAQ	IBOC	Wed, Jun 27, 2012	19.43	19.94	19.12	19.87
3589	NASDAQ	IBOC	Tue, Jun 26, 2012	19.28	19.55	19.13	19.35
3588	NASDAQ	IBOC	Mon, Jun 25, 2012	19.43	19.52	19.23	19.31
3587	NASDAQ	IBOC	Fri, Jun 22, 2012	19.58	19.86	19.45	19.82
3586	NASDAQ	IBOC	Thu, Jun 21, 2012	20.18	20.27	19.36	19.40
3585	NASDAQ	IBOC	Wed, Jun 20, 2012	20.18	20.31	19.88	20.12
3584	NASDAQ	IBOC	Tue, Jun 19, 2012	19.67	20.30	19.53	20.21
3583	NASDAQ	IBOC	Mon, Jun 18, 2012	18.96	19.70	18.92	19.66
3582	NASDAQ	IBOC	Fri, Jun 15, 2012	18.96	19.34	18.77	19.18
3581	NASDAQ	IBOC	Thu, Jun 14, 2012	18.46	18.99	18.46	18.90
3580	NASDAQ	IBOC	Wed, Jun 13, 2012	18.62	18.99	18.25	18.41
3579	NASDAQ	IBOC	Tue, Jun 12, 2012	18.54	18.78	18.31	18.70
3578	NASDAQ	IBOC	Mon, Jun 11, 2012	18.80	18.92	18.32	18.36
3577	NASDAQ	IBOC	Fri, Jun 8, 2012	18.19	18.80	18.09	18.65
3576	NASDAQ	IBOC	Thu, Jun 7, 2012	18.44	18.58	18.21	18.28
3575	NASDAQ	IBOC	Wed, Jun 6, 2012	17.88	18.15	17.79	18.14
3574	NASDAQ	IBOC	Tue, Jun 5, 2012	17.57	17.99	17.57	17.72
3573	NASDAQ	IBOC	Mon, Jun 4, 2012	17.81	17.87	17.60	17.72
3572	NASDAQ	IBOC	Fri, Jun 1, 2012	18.23	18.23	17.65	17.69
3571	NASDAQ	IBOC	Thu, May 31, 2012	18.32	18.55	18.15	18.47
3570	NASDAQ	IBOC	Wed, May 30, 2012	18.44	18.54	18.24	18.27
3569	NASDAQ	IBOC	Tue, May 29, 2012	18.75	18.75	18.35	18.70
3568	NASDAQ	IBOC	Fri, May 25, 2012	18.71	18.80	18.38	18.50
3567	NASDAQ	IBOC	Thu, May 24, 2012	18.68	18.71	18.27	18.71
3566	NASDAQ	IBOC	Wed, May 23, 2012	18.26	18.71	18.15	18.62
3565	NASDAQ	IBOC	Tue, May 22, 2012	18.56	18.88	18.43	18.53
3564	NASDAQ	IBOC	Mon, May 21, 2012	18.42	18.68	18.32	18.53
3563	NASDAQ	IBOC	Fri, May 18, 2012	18.32	18.69	18.25	18.29
3562	NASDAQ	IBOC	Thu, May 17, 2012	18.48	18.66	18.22	18.37
3561	NASDAQ	IBOC	Wed, May 16, 2012	18.64	18.88	18.49	18.49
3560	NASDAQ	IBOC	Tue, May 15, 2012	18.66	18.91	18.56	18.58
3559	NASDAQ	IBOC	Mon, May 14, 2012	18.80	18.95	18.66	18.67
3558	NASDAQ	IBOC	Fri, May 11, 2012	19.21	19.48	18.96	19.09
3557	NASDAQ	IBOC	Thu, May 10, 2012	19.21	19.55	19.20	19.48
3556	NASDAQ	IBOC	Wed, May 9, 2012	19.09	19.25	18.90	19.00
3555	NASDAQ	IBOC	Tue, May 8, 2012	18.96	19.44	18.96	19.39
3554	NASDAQ	IBOC	Mon, May 7, 2012	18.76	19.32	18.58	19.15
3553	NASDAQ	IBOC	Fri, May 4, 2012	19.30	19.47	18.78	18.82
3552	NASDAQ	IBOC	Thu, May 3, 2012	19.88	20.12	19.24	19.39
3551	NASDAQ	IBOC	Wed, May 2, 2012	19.76	20.08	19.60	19.95
3550	NASDAQ	IBOC	Tue, May 1, 2012	19.76	20.36	19.69	19.98
3549	NASDAQ	IBOC	Mon, Apr 30, 2012	20.15	20.22	19.70	19.73
3548	NASDAQ	IBOC	Fri, Apr 27, 2012	20.30	20.39	19.99	20.20
3547	NASDAQ	IBOC	Thu, Apr 26, 2012	20.15	20.43	20.03	20.31
3546	NASDAQ	IBOC	Wed, Apr 25, 2012	20.05	20.49	19.95	20.23
3545	NASDAQ	IBOC	Tue, Apr 24, 2012	19.60	20.00	19.60	19.97
3544	NASDAQ	IBOC	Mon, Apr 23, 2012	19.62	19.76	19.39	19.53
3543	NASDAQ	IBOC	Fri, Apr 20, 2012	19.84	19.98	19.55	19.91
3542	NASDAQ	IBOC	Thu, Apr 19, 2012	19.80	19.99	19.27	19.53
3541	NASDAQ	IBOC	Wed, Apr 18, 2012	20.02	20.02	19.60	19.79
3540	NASDAQ	IBOC	Tue, Apr 17, 2012	19.95	20.39	19.85	20.22
3539	NASDAQ	IBOC	Mon, Apr 16, 2012	19.62	19.91	19.42	19.73
3538	NASDAQ	IBOC	Fri, Apr 13, 2012	20.30	20.31	19.46	19.52
3537	NASDAQ	IBOC	Thu, Apr 12, 2012	20.16	20.53	20.08	20.46
3536	NASDAQ	IBOC	Wed, Apr 11, 2012	19.97	20.12	19.80	20.12
3535	NASDAQ	IBOC	Tue, Apr 10, 2012	20.09	20.19	19.68	19.72
3534	NASDAQ	IBOC	Mon, Apr 9, 2012	20.11	20.30	19.88	20.09
3533	NASDAQ	IBOC	Thu, Apr 5, 2012	20.79	20.86	20.43	20.55
3532	NASDAQ	IBOC	Wed, Apr 4, 2012	21.00	21.28	20.59	20.80
3531	NASDAQ	IBOC	Tue, Apr 3, 2012	21.40	21.44	20.99	21.35
3530	NASDAQ	IBOC	Mon, Apr 2, 2012	21.14	21.49	21.05	21.37
3529	NASDAQ	IBOC	Fri, Mar 30, 2012	21.71	21.71	21.14	21.15
3528	NASDAQ	IBOC	Thu, Mar 29, 2012	21.39	21.61	21.04	21.47
3527	NASDAQ	IBOC	Wed, Mar 28, 2012	21.70	21.89	21.43	21.84
3526	NASDAQ	IBOC	Tue, Mar 27, 2012	21.59	21.88	21.41	21.72
3525	NASDAQ	IBOC	Mon, Mar 26, 2012	21.32	21.64	21.14	21.60
3524	NASDAQ	IBOC	Fri, Mar 23, 2012	20.64	21.15	20.37	21.12
3523	NASDAQ	IBOC	Thu, Mar 22, 2012	20.46	20.65	20.16	20.55
3522	NASDAQ	IBOC	Wed, Mar 21, 2012	20.97	21.00	20.71	20.75
3521	NASDAQ	IBOC	Tue, Mar 20, 2012	20.74	20.99	20.63	20.86
3520	NASDAQ	IBOC	Mon, Mar 19, 2012	20.67	21.26	20.42	21.00
3519	NASDAQ	IBOC	Fri, Mar 16, 2012	20.67	20.99	20.42	20.72
3518	NASDAQ	IBOC	Thu, Mar 15, 2012	20.16	20.65	19.98	20.65
3517	NASDAQ	IBOC	Wed, Mar 14, 2012	20.08	20.29	19.70	20.15
3516	NASDAQ	IBOC	Tue, Mar 13, 2012	19.58	20.10	19.58	20.07
3515	NASDAQ	IBOC	Mon, Mar 12, 2012	19.51	19.60	19.30	19.46
3514	NASDAQ	IBOC	Fri, Mar 9, 2012	19.03	19.69	19.03	19.49
3513	NASDAQ	IBOC	Thu, Mar 8, 2012	18.90	19.10	18.61	19.03
3512	NASDAQ	IBOC	Wed, Mar 7, 2012	18.57	18.82	18.39	18.76
3511	NASDAQ	IBOC	Tue, Mar 6, 2012	18.61	18.76	18.32	18.47
3510	NASDAQ	IBOC	Mon, Mar 5, 2012	18.76	19.07	18.68	18.87
3509	NASDAQ	IBOC	Fri, Mar 2, 2012	19.16	19.29	18.65	18.82
3508	NASDAQ	IBOC	Thu, Mar 1, 2012	19.10	19.39	19.10	19.14
3507	NASDAQ	IBOC	Wed, Feb 29, 2012	18.79	19.28	18.62	18.98
3506	NASDAQ	IBOC	Tue, Feb 28, 2012	19.19	19.19	18.45	18.68
3505	NASDAQ	IBOC	Mon, Feb 27, 2012	18.77	19.40	18.60	19.10
3504	NASDAQ	IBOC	Fri, Feb 24, 2012	19.21	19.45	18.93	19.02
3503	NASDAQ	IBOC	Thu, Feb 23, 2012	19.00	19.57	18.89	19.23
3502	NASDAQ	IBOC	Wed, Feb 22, 2012	19.50	19.60	18.91	18.93
3501	NASDAQ	IBOC	Tue, Feb 21, 2012	19.80	19.80	19.40	19.55
3500	NASDAQ	IBOC	Fri, Feb 17, 2012	19.91	19.91	19.60	19.75
3499	NASDAQ	IBOC	Thu, Feb 16, 2012	19.34	19.94	19.25	19.79
3498	NASDAQ	IBOC	Wed, Feb 15, 2012	19.63	19.68	19.16	19.35
3497	NASDAQ	IBOC	Tue, Feb 14, 2012	19.65	19.74	19.27	19.57
3496	NASDAQ	IBOC	Mon, Feb 13, 2012	19.50	19.87	19.47	19.76
3495	NASDAQ	IBOC	Fri, Feb 10, 2012	19.38	19.69	19.19	19.20
3494	NASDAQ	IBOC	Thu, Feb 9, 2012	19.83	19.95	19.47	19.65
3493	NASDAQ	IBOC	Wed, Feb 8, 2012	19.68	19.99	19.46	19.79
3492	NASDAQ	IBOC	Tue, Feb 7, 2012	19.85	20.00	19.61	19.67
3491	NASDAQ	IBOC	Mon, Feb 6, 2012	19.88	20.05	19.75	19.90
3490	NASDAQ	IBOC	Fri, Feb 3, 2012	20.00	20.10	19.93	19.98
3489	NASDAQ	IBOC	Thu, Feb 2, 2012	19.85	20.00	19.69	19.90
3488	NASDAQ	IBOC	Wed, Feb 1, 2012	19.39	19.83	19.21	19.81
3487	NASDAQ	IBOC	Tue, Jan 31, 2012	19.42	19.53	19.16	19.22
3486	NASDAQ	IBOC	Mon, Jan 30, 2012	19.34	19.52	19.12	19.30
3485	NASDAQ	IBOC	Fri, Jan 27, 2012	19.18	19.67	19.18	19.55
3484	NASDAQ	IBOC	Thu, Jan 26, 2012	19.95	19.95	19.02	19.31
3483	NASDAQ	IBOC	Wed, Jan 25, 2012	19.93	19.93	19.54	19.78
3482	NASDAQ	IBOC	Tue, Jan 24, 2012	19.53	20.01	19.15	19.93
3481	NASDAQ	IBOC	Mon, Jan 23, 2012	19.82	19.97	19.56	19.70
3480	NASDAQ	IBOC	Fri, Jan 20, 2012	19.72	19.95	19.59	19.87
3479	NASDAQ	IBOC	Thu, Jan 19, 2012	19.94	19.95	19.53	19.81
3478	NASDAQ	IBOC	Wed, Jan 18, 2012	19.52	19.89	19.28	19.88
3477	NASDAQ	IBOC	Tue, Jan 17, 2012	19.64	19.90	19.32	19.54
3476	NASDAQ	IBOC	Fri, Jan 13, 2012	19.30	19.63	19.19	19.47
3475	NASDAQ	IBOC	Thu, Jan 12, 2012	19.60	19.80	19.18	19.78
3474	NASDAQ	IBOC	Wed, Jan 11, 2012	19.33	19.63	19.02	19.57
3473	NASDAQ	IBOC	Tue, Jan 10, 2012	19.25	19.70	19.21	19.38
3472	NASDAQ	IBOC	Mon, Jan 9, 2012	19.19	19.38	18.89	19.14
3471	NASDAQ	IBOC	Fri, Jan 6, 2012	19.46	19.46	18.97	19.03
3470	NASDAQ	IBOC	Thu, Jan 5, 2012	19.06	19.73	18.78	19.45
3469	NASDAQ	IBOC	Wed, Jan 4, 2012	18.94	19.35	18.85	19.20
3468	NASDAQ	IBOC	Tue, Jan 3, 2012	18.90	19.37	18.80	19.07
3467	NASDAQ	IBOC	Fri, Dec 30, 2011	18.65	18.65	18.28	18.34
3466	NASDAQ	IBOC	Thu, Dec 29, 2011	18.41	18.79	17.78	18.73
3465	NASDAQ	IBOC	Wed, Dec 28, 2011	18.65	18.65	18.18	18.28
3464	NASDAQ	IBOC	Tue, Dec 27, 2011	18.15	18.80	18.15	18.67
3463	NASDAQ	IBOC	Fri, Dec 23, 2011	18.50	18.57	18.19	18.27
3462	NASDAQ	IBOC	Thu, Dec 22, 2011	18.30	18.81	18.05	18.44
3461	NASDAQ	IBOC	Wed, Dec 21, 2011	17.88	18.28	17.64	18.17
3460	NASDAQ	IBOC	Tue, Dec 20, 2011	17.49	18.09	17.25	17.91
3459	NASDAQ	IBOC	Mon, Dec 19, 2011	17.94	18.08	16.74	17.00
3458	NASDAQ	IBOC	Fri, Dec 16, 2011	17.77	18.39	17.59	17.76
3457	NASDAQ	IBOC	Thu, Dec 15, 2011	17.32	17.66	17.20	17.56
3456	NASDAQ	IBOC	Wed, Dec 14, 2011	17.03	17.54	16.95	16.99
3455	NASDAQ	IBOC	Tue, Dec 13, 2011	17.85	18.16	17.11	17.23
3454	NASDAQ	IBOC	Mon, Dec 12, 2011	17.82	17.85	17.32	17.61
3453	NASDAQ	IBOC	Fri, Dec 9, 2011	17.39	18.32	17.39	18.20
3452	NASDAQ	IBOC	Thu, Dec 8, 2011	18.12	18.12	17.18	17.24
3451	NASDAQ	IBOC	Wed, Dec 7, 2011	18.17	18.49	17.69	18.35
3450	NASDAQ	IBOC	Tue, Dec 6, 2011	18.28	18.50	17.98	18.32
3449	NASDAQ	IBOC	Mon, Dec 5, 2011	18.18	18.57	17.96	18.32
3448	NASDAQ	IBOC	Fri, Dec 2, 2011	17.83	18.20	17.60	17.73
3447	NASDAQ	IBOC	Thu, Dec 1, 2011	17.87	17.95	17.48	17.49
3446	NASDAQ	IBOC	Wed, Nov 30, 2011	17.07	17.89	15.80	17.88
3445	NASDAQ	IBOC	Tue, Nov 29, 2011	16.19	16.32	15.89	16.16
3444	NASDAQ	IBOC	Mon, Nov 28, 2011	16.09	16.42	15.90	16.12
3443	NASDAQ	IBOC	Fri, Nov 25, 2011	15.45	15.91	15.35	15.39
3442	NASDAQ	IBOC	Wed, Nov 23, 2011	16.42	16.53	15.53	15.54
3441	NASDAQ	IBOC	Tue, Nov 22, 2011	16.64	16.95	16.35	16.65
3440	NASDAQ	IBOC	Mon, Nov 21, 2011	17.08	17.36	16.59	16.64
3439	NASDAQ	IBOC	Fri, Nov 18, 2011	17.28	17.58	17.05	17.49
3438	NASDAQ	IBOC	Thu, Nov 17, 2011	17.44	17.87	17.11	17.23
3437	NASDAQ	IBOC	Wed, Nov 16, 2011	17.58	18.19	17.33	17.47
3436	NASDAQ	IBOC	Tue, Nov 15, 2011	17.33	17.95	17.11	17.85
3435	NASDAQ	IBOC	Mon, Nov 14, 2011	17.86	18.13	17.24	17.49
3434	NASDAQ	IBOC	Fri, Nov 11, 2011	17.54	18.21	17.54	18.01
3433	NASDAQ	IBOC	Thu, Nov 10, 2011	17.47	17.69	17.05	17.25
3432	NASDAQ	IBOC	Wed, Nov 9, 2011	17.72	17.90	17.05	17.10
3431	NASDAQ	IBOC	Tue, Nov 8, 2011	18.45	18.45	17.47	18.35
3430	NASDAQ	IBOC	Mon, Nov 7, 2011	18.02	18.34	17.68	18.26
3429	NASDAQ	IBOC	Fri, Nov 4, 2011	18.33	18.47	17.82	18.06
3428	NASDAQ	IBOC	Thu, Nov 3, 2011	18.43	18.81	17.75	18.69
3427	NASDAQ	IBOC	Wed, Nov 2, 2011	17.64	18.18	17.32	18.11
3426	NASDAQ	IBOC	Tue, Nov 1, 2011	17.57	18.09	17.07	17.16
3425	NASDAQ	IBOC	Mon, Oct 31, 2011	18.57	18.77	18.05	18.12
3424	NASDAQ	IBOC	Fri, Oct 28, 2011	19.25	19.35	18.78	19.01
3423	NASDAQ	IBOC	Thu, Oct 27, 2011	18.76	19.84	18.76	19.31
3422	NASDAQ	IBOC	Wed, Oct 26, 2011	18.07	18.53	17.73	18.46
3421	NASDAQ	IBOC	Tue, Oct 25, 2011	18.35	18.35	17.60	17.65
3420	NASDAQ	IBOC	Mon, Oct 24, 2011	17.88	18.65	17.67	18.60
3419	NASDAQ	IBOC	Fri, Oct 21, 2011	17.78	17.97	17.48	17.85
3418	NASDAQ	IBOC	Thu, Oct 20, 2011	17.14	17.50	16.86	17.43
3417	NASDAQ	IBOC	Wed, Oct 19, 2011	17.28	17.50	17.03	17.17
3416	NASDAQ	IBOC	Tue, Oct 18, 2011	16.19	17.50	16.15	17.31
3415	NASDAQ	IBOC	Mon, Oct 17, 2011	16.27	16.48	15.97	16.02
3414	NASDAQ	IBOC	Fri, Oct 14, 2011	16.37	16.54	15.87	16.47
3413	NASDAQ	IBOC	Thu, Oct 13, 2011	16.49	16.49	15.58	16.15
3412	NASDAQ	IBOC	Wed, Oct 12, 2011	16.25	16.87	16.20	16.64
3411	NASDAQ	IBOC	Tue, Oct 11, 2011	15.60	16.16	15.35	16.06
3410	NASDAQ	IBOC	Mon, Oct 10, 2011	15.07	15.86	15.06	15.83
3409	NASDAQ	IBOC	Fri, Oct 7, 2011	15.69	15.69	14.65	14.73
3408	NASDAQ	IBOC	Thu, Oct 6, 2011	15.21	15.66	14.96	15.62
3407	NASDAQ	IBOC	Wed, Oct 5, 2011	14.59	15.36	14.49	15.23
3406	NASDAQ	IBOC	Tue, Oct 4, 2011	12.45	14.87	12.41	14.79
3405	NASDAQ	IBOC	Mon, Oct 3, 2011	13.06	13.40	12.49	12.49
3404	NASDAQ	IBOC	Fri, Sep 30, 2011	13.55	13.90	13.12	13.15
3403	NASDAQ	IBOC	Thu, Sep 29, 2011	13.44	13.86	13.13	13.84
3402	NASDAQ	IBOC	Wed, Sep 28, 2011	13.74	13.89	13.00	13.02
3401	NASDAQ	IBOC	Tue, Sep 27, 2011	13.97	14.31	13.72	13.89
3400	NASDAQ	IBOC	Mon, Sep 26, 2011	13.25	13.62	13.01	13.60
3399	NASDAQ	IBOC	Fri, Sep 23, 2011	13.01	13.32	12.92	13.08
3398	NASDAQ	IBOC	Thu, Sep 22, 2011	12.62	13.19	12.62	12.99
3397	NASDAQ	IBOC	Wed, Sep 21, 2011	13.73	13.89	13.01	13.03
3396	NASDAQ	IBOC	Tue, Sep 20, 2011	14.21	14.46	13.74	13.74
3395	NASDAQ	IBOC	Mon, Sep 19, 2011	14.39	14.46	14.06	14.13
3394	NASDAQ	IBOC	Fri, Sep 16, 2011	14.96	15.02	14.55	14.77
3393	NASDAQ	IBOC	Thu, Sep 15, 2011	14.71	14.85	14.38	14.85
3392	NASDAQ	IBOC	Wed, Sep 14, 2011	14.46	14.71	14.09	14.51
3391	NASDAQ	IBOC	Tue, Sep 13, 2011	14.16	14.50	13.97	14.26
3390	NASDAQ	IBOC	Mon, Sep 12, 2011	13.44	14.06	13.44	14.04
3389	NASDAQ	IBOC	Fri, Sep 9, 2011	14.05	14.26	13.56	13.70
3388	NASDAQ	IBOC	Thu, Sep 8, 2011	14.67	14.88	14.14	14.23
3387	NASDAQ	IBOC	Wed, Sep 7, 2011	14.23	14.84	14.14	14.82
3386	NASDAQ	IBOC	Tue, Sep 6, 2011	13.49	14.01	13.48	13.91
3385	NASDAQ	IBOC	Fri, Sep 2, 2011	14.41	14.59	13.96	13.98
3384	NASDAQ	IBOC	Thu, Sep 1, 2011	15.71	15.81	14.73	14.83
3383	NASDAQ	IBOC	Wed, Aug 31, 2011	15.73	15.88	15.42	15.65
3382	NASDAQ	IBOC	Tue, Aug 30, 2011	15.52	15.72	15.27	15.61
3381	NASDAQ	IBOC	Mon, Aug 29, 2011	14.75	15.66	14.74	15.65
3380	NASDAQ	IBOC	Fri, Aug 26, 2011	14.12	14.68	13.89	14.55
3379	NASDAQ	IBOC	Thu, Aug 25, 2011	14.93	15.19	14.11	14.31
3378	NASDAQ	IBOC	Wed, Aug 24, 2011	14.48	15.05	14.31	14.74
3377	NASDAQ	IBOC	Tue, Aug 23, 2011	13.77	14.54	13.66	14.52
3376	NASDAQ	IBOC	Mon, Aug 22, 2011	14.16	14.27	13.63	13.68
3375	NASDAQ	IBOC	Fri, Aug 19, 2011	13.83	14.30	13.68	13.72
3374	NASDAQ	IBOC	Thu, Aug 18, 2011	14.28	14.39	13.85	14.01
3373	NASDAQ	IBOC	Wed, Aug 17, 2011	14.95	15.15	14.70	14.82
3372	NASDAQ	IBOC	Tue, Aug 16, 2011	15.15	15.15	14.61	14.82
3371	NASDAQ	IBOC	Mon, Aug 15, 2011	15.12	15.40	14.91	15.37
3370	NASDAQ	IBOC	Fri, Aug 12, 2011	15.26	15.39	14.70	14.96
3369	NASDAQ	IBOC	Thu, Aug 11, 2011	14.10	15.30	13.80	15.05
3368	NASDAQ	IBOC	Wed, Aug 10, 2011	14.71	15.10	13.92	13.97
3367	NASDAQ	IBOC	Tue, Aug 9, 2011	14.38	15.22	13.47	15.21
3366	NASDAQ	IBOC	Mon, Aug 8, 2011	14.67	15.35	13.95	13.96
3365	NASDAQ	IBOC	Fri, Aug 5, 2011	15.64	16.03	15.05	15.23
3364	NASDAQ	IBOC	Thu, Aug 4, 2011	16.19	16.38	15.62	15.63
3363	NASDAQ	IBOC	Wed, Aug 3, 2011	16.40	16.57	16.02	16.40
3362	NASDAQ	IBOC	Tue, Aug 2, 2011	16.65	16.96	16.43	16.43
3361	NASDAQ	IBOC	Mon, Aug 1, 2011	17.00	17.00	16.58	16.76
3360	NASDAQ	IBOC	Fri, Jul 29, 2011	16.56	16.96	16.49	16.82
3359	NASDAQ	IBOC	Thu, Jul 28, 2011	16.76	16.99	15.77	16.80
3358	NASDAQ	IBOC	Wed, Jul 27, 2011	16.91	16.95	16.61	16.67
3357	NASDAQ	IBOC	Tue, Jul 26, 2011	17.20	17.31	17.00	17.02
3356	NASDAQ	IBOC	Mon, Jul 25, 2011	17.12	17.38	16.95	17.24
3355	NASDAQ	IBOC	Fri, Jul 22, 2011	17.50	17.50	17.13	17.38
3354	NASDAQ	IBOC	Thu, Jul 21, 2011	17.22	17.56	17.18	17.49
3353	NASDAQ	IBOC	Wed, Jul 20, 2011	17.00	17.14	16.82	17.09
3352	NASDAQ	IBOC	Tue, Jul 19, 2011	16.63	16.96	16.52	16.95
3351	NASDAQ	IBOC	Mon, Jul 18, 2011	16.61	16.72	16.27	16.50
3350	NASDAQ	IBOC	Fri, Jul 15, 2011	16.85	16.94	16.54	16.72
3349	NASDAQ	IBOC	Thu, Jul 14, 2011	17.17	17.21	16.71	16.80
3348	NASDAQ	IBOC	Wed, Jul 13, 2011	17.14	17.44	17.03	17.11
3347	NASDAQ	IBOC	Tue, Jul 12, 2011	16.89	17.25	16.83	17.04
3346	NASDAQ	IBOC	Mon, Jul 11, 2011	17.02	17.23	16.85	16.93
3345	NASDAQ	IBOC	Fri, Jul 8, 2011	17.17	17.40	17.16	17.32
3344	NASDAQ	IBOC	Thu, Jul 7, 2011	17.34	17.70	17.26	17.47
3343	NASDAQ	IBOC	Wed, Jul 6, 2011	16.95	17.24	16.91	17.20
3342	NASDAQ	IBOC	Tue, Jul 5, 2011	17.21	17.22	16.79	17.02
3341	NASDAQ	IBOC	Fri, Jul 1, 2011	16.79	17.25	16.78	17.23
3340	NASDAQ	IBOC	Thu, Jun 30, 2011	16.80	16.93	16.72	16.73
3339	NASDAQ	IBOC	Wed, Jun 29, 2011	16.68	16.81	16.48	16.77
3338	NASDAQ	IBOC	Tue, Jun 28, 2011	16.39	16.55	16.23	16.54
3337	NASDAQ	IBOC	Mon, Jun 27, 2011	16.07	16.47	16.02	16.37
3336	NASDAQ	IBOC	Fri, Jun 24, 2011	16.20	16.29	15.95	16.11
3335	NASDAQ	IBOC	Thu, Jun 23, 2011	15.99	16.26	15.71	16.15
3334	NASDAQ	IBOC	Wed, Jun 22, 2011	16.40	16.57	16.21	16.23
3333	NASDAQ	IBOC	Tue, Jun 21, 2011	16.51	16.66	16.30	16.51
3332	NASDAQ	IBOC	Mon, Jun 20, 2011	16.12	16.68	15.97	16.36
3331	NASDAQ	IBOC	Fri, Jun 17, 2011	16.15	16.43	16.04	16.20
3330	NASDAQ	IBOC	Thu, Jun 16, 2011	15.70	16.07	15.60	15.98
3329	NASDAQ	IBOC	Wed, Jun 15, 2011	15.77	16.01	15.55	15.69
3328	NASDAQ	IBOC	Tue, Jun 14, 2011	16.07	16.29	15.88	16.00
3327	NASDAQ	IBOC	Mon, Jun 13, 2011	15.83	16.00	15.53	15.87
3326	NASDAQ	IBOC	Fri, Jun 10, 2011	16.02	16.15	15.69	15.91
3325	NASDAQ	IBOC	Thu, Jun 9, 2011	16.17	16.33	15.98	16.16
3324	NASDAQ	IBOC	Wed, Jun 8, 2011	16.08	16.33	16.02	16.11
3323	NASDAQ	IBOC	Tue, Jun 7, 2011	16.32	16.33	16.13	16.17
3322	NASDAQ	IBOC	Mon, Jun 6, 2011	16.02	16.30	15.93	16.14
3321	NASDAQ	IBOC	Fri, Jun 3, 2011	16.14	16.41	15.95	16.08
3320	NASDAQ	IBOC	Thu, Jun 2, 2011	16.36	16.60	16.27	16.44
3319	NASDAQ	IBOC	Wed, Jun 1, 2011	17.01	17.14	16.32	16.32
3318	NASDAQ	IBOC	Tue, May 31, 2011	16.92	17.09	16.77	17.07
3317	NASDAQ	IBOC	Fri, May 27, 2011	16.36	16.73	16.28	16.71
3316	NASDAQ	IBOC	Thu, May 26, 2011	16.05	16.27	15.95	16.23
3315	NASDAQ	IBOC	Wed, May 25, 2011	16.00	16.15	15.93	16.11
3314	NASDAQ	IBOC	Tue, May 24, 2011	16.43	16.49	16.01	16.05
3313	NASDAQ	IBOC	Mon, May 23, 2011	16.25	16.65	16.22	16.36
3312	NASDAQ	IBOC	Fri, May 20, 2011	16.86	16.95	16.59	16.59
3311	NASDAQ	IBOC	Thu, May 19, 2011	17.13	17.13	16.73	16.89
3310	NASDAQ	IBOC	Wed, May 18, 2011	16.90	17.00	16.84	16.97
3309	NASDAQ	IBOC	Tue, May 17, 2011	16.67	16.94	16.62	16.86
3308	NASDAQ	IBOC	Mon, May 16, 2011	16.66	16.90	16.66	16.77
3307	NASDAQ	IBOC	Fri, May 13, 2011	17.15	17.15	16.60	16.81
3306	NASDAQ	IBOC	Thu, May 12, 2011	16.50	17.19	16.49	17.10
3305	NASDAQ	IBOC	Wed, May 11, 2011	16.79	16.79	16.42	16.54
3304	NASDAQ	IBOC	Tue, May 10, 2011	16.61	16.85	16.41	16.85
3303	NASDAQ	IBOC	Mon, May 9, 2011	16.52	16.60	16.40	16.54
3302	NASDAQ	IBOC	Fri, May 6, 2011	17.01	17.01	16.53	16.53
3301	NASDAQ	IBOC	Thu, May 5, 2011	16.87	17.03	16.65	16.70
3300	NASDAQ	IBOC	Wed, May 4, 2011	17.39	17.39	16.95	17.00
3299	NASDAQ	IBOC	Tue, May 3, 2011	17.15	17.48	17.15	17.37
3298	NASDAQ	IBOC	Mon, May 2, 2011	17.67	17.67	17.02	17.23
3297	NASDAQ	IBOC	Fri, Apr 29, 2011	17.65	17.67	17.49	17.62
3296	NASDAQ	IBOC	Thu, Apr 28, 2011	17.67	17.67	17.50	17.67
3295	NASDAQ	IBOC	Wed, Apr 27, 2011	17.60	17.67	17.44	17.67
3294	NASDAQ	IBOC	Tue, Apr 26, 2011	17.19	17.67	17.16	17.61
3293	NASDAQ	IBOC	Mon, Apr 25, 2011	17.11	17.35	17.09	17.17
3292	NASDAQ	IBOC	Thu, Apr 21, 2011	17.30	17.30	17.01	17.22
3291	NASDAQ	IBOC	Wed, Apr 20, 2011	17.32	17.32	16.97	17.18
3290	NASDAQ	IBOC	Tue, Apr 19, 2011	17.44	17.44	17.00	17.02
3289	NASDAQ	IBOC	Mon, Apr 18, 2011	17.35	17.61	17.23	17.29
3288	NASDAQ	IBOC	Fri, Apr 15, 2011	17.57	17.66	17.37	17.64
3287	NASDAQ	IBOC	Thu, Apr 14, 2011	17.39	17.67	17.22	17.62
3286	NASDAQ	IBOC	Wed, Apr 13, 2011	17.85	17.88	17.46	17.55
3285	NASDAQ	IBOC	Tue, Apr 12, 2011	17.96	18.00	17.70	17.70
3284	NASDAQ	IBOC	Mon, Apr 11, 2011	18.00	18.24	17.93	18.00
3283	NASDAQ	IBOC	Fri, Apr 8, 2011	18.60	18.68	18.00	18.01
3282	NASDAQ	IBOC	Thu, Apr 7, 2011	18.90	18.99	18.43	18.43
3281	NASDAQ	IBOC	Wed, Apr 6, 2011	18.72	18.95	18.64	18.93
3280	NASDAQ	IBOC	Tue, Apr 5, 2011	18.56	18.94	18.54	18.58
3279	NASDAQ	IBOC	Mon, Apr 4, 2011	18.80	18.91	18.27	18.64
3278	NASDAQ	IBOC	Fri, Apr 1, 2011	18.49	18.79	18.35	18.73
3277	NASDAQ	IBOC	Thu, Mar 31, 2011	18.14	18.40	18.01	18.34
3276	NASDAQ	IBOC	Wed, Mar 30, 2011	18.16	18.28	17.97	18.19
3275	NASDAQ	IBOC	Tue, Mar 29, 2011	17.98	18.14	17.96	18.08
3274	NASDAQ	IBOC	Mon, Mar 28, 2011	18.02	18.14	17.95	18.00
3273	NASDAQ	IBOC	Fri, Mar 25, 2011	17.71	18.28	17.60	17.98
3272	NASDAQ	IBOC	Thu, Mar 24, 2011	17.81	17.82	17.50	17.63
3271	NASDAQ	IBOC	Wed, Mar 23, 2011	18.08	18.08	17.79	17.89
3270	NASDAQ	IBOC	Tue, Mar 22, 2011	18.52	18.57	18.12	18.15
3269	NASDAQ	IBOC	Mon, Mar 21, 2011	18.22	18.53	18.04	18.53
3268	NASDAQ	IBOC	Fri, Mar 18, 2011	17.87	18.13	17.83	17.93
3267	NASDAQ	IBOC	Thu, Mar 17, 2011	17.92	17.94	17.59	17.65
3266	NASDAQ	IBOC	Wed, Mar 16, 2011	17.69	17.82	17.48	17.57
3265	NASDAQ	IBOC	Tue, Mar 15, 2011	17.33	18.15	17.33	17.75
3264	NASDAQ	IBOC	Mon, Mar 14, 2011	17.75	18.10	17.65	17.96
3263	NASDAQ	IBOC	Fri, Mar 11, 2011	17.99	18.20	17.79	18.08
3262	NASDAQ	IBOC	Thu, Mar 10, 2011	18.47	18.47	17.99	18.05
3261	NASDAQ	IBOC	Wed, Mar 9, 2011	18.88	18.95	18.64	18.82
3260	NASDAQ	IBOC	Tue, Mar 8, 2011	18.11	18.95	18.04	18.95
3259	NASDAQ	IBOC	Mon, Mar 7, 2011	18.67	18.80	18.10	18.11
3258	NASDAQ	IBOC	Fri, Mar 4, 2011	18.95	18.95	18.22	18.59
3257	NASDAQ	IBOC	Thu, Mar 3, 2011	18.92	18.95	18.83	18.95
3256	NASDAQ	IBOC	Wed, Mar 2, 2011	18.64	18.88	18.42	18.69
3255	NASDAQ	IBOC	Tue, Mar 1, 2011	19.17	19.17	18.55	18.61
3254	NASDAQ	IBOC	Mon, Feb 28, 2011	19.20	19.38	18.94	19.09
3253	NASDAQ	IBOC	Fri, Feb 25, 2011	18.52	19.06	18.43	19.04
3252	NASDAQ	IBOC	Thu, Feb 24, 2011	18.78	18.89	18.20	18.44
3251	NASDAQ	IBOC	Wed, Feb 23, 2011	19.10	19.24	18.78	18.79
3250	NASDAQ	IBOC	Tue, Feb 22, 2011	19.29	19.61	19.08	19.15
3249	NASDAQ	IBOC	Fri, Feb 18, 2011	19.50	19.68	19.27	19.57
3248	NASDAQ	IBOC	Thu, Feb 17, 2011	19.32	19.48	19.12	19.47
3247	NASDAQ	IBOC	Wed, Feb 16, 2011	19.36	19.42	19.24	19.31
3246	NASDAQ	IBOC	Tue, Feb 15, 2011	19.32	19.50	19.20	19.30
3245	NASDAQ	IBOC	Mon, Feb 14, 2011	19.57	19.57	19.25	19.47
3244	NASDAQ	IBOC	Fri, Feb 11, 2011	19.20	19.60	19.14	19.53
3243	NASDAQ	IBOC	Thu, Feb 10, 2011	19.11	19.44	19.07	19.24
3242	NASDAQ	IBOC	Wed, Feb 9, 2011	19.20	19.44	19.13	19.21
3241	NASDAQ	IBOC	Tue, Feb 8, 2011	19.05	19.35	18.94	19.35
3240	NASDAQ	IBOC	Mon, Feb 7, 2011	19.02	19.40	18.86	19.09
3239	NASDAQ	IBOC	Fri, Feb 4, 2011	18.77	19.01	18.57	19.00
3238	NASDAQ	IBOC	Thu, Feb 3, 2011	18.86	19.03	18.62	18.80
3237	NASDAQ	IBOC	Wed, Feb 2, 2011	19.57	19.73	18.85	18.92
3236	NASDAQ	IBOC	Tue, Feb 1, 2011	19.20	19.90	19.11	19.72
3235	NASDAQ	IBOC	Mon, Jan 31, 2011	18.73	19.18	18.51	18.97
3234	NASDAQ	IBOC	Fri, Jan 28, 2011	19.21	19.35	18.57	18.58
3233	NASDAQ	IBOC	Thu, Jan 27, 2011	19.10	19.34	18.84	19.25
3232	NASDAQ	IBOC	Wed, Jan 26, 2011	19.41	19.63	19.02	19.02
3231	NASDAQ	IBOC	Tue, Jan 25, 2011	18.98	19.39	18.80	19.37
3230	NASDAQ	IBOC	Mon, Jan 24, 2011	19.39	19.66	19.06	19.10
3229	NASDAQ	IBOC	Fri, Jan 21, 2011	19.83	19.93	19.25	19.37
3228	NASDAQ	IBOC	Thu, Jan 20, 2011	19.98	20.27	19.60	19.63
3227	NASDAQ	IBOC	Wed, Jan 19, 2011	20.64	20.80	20.02	20.04
3226	NASDAQ	IBOC	Tue, Jan 18, 2011	20.35	20.78	20.10	20.78
3225	NASDAQ	IBOC	Fri, Jan 14, 2011	19.99	20.50	19.89	20.48
3224	NASDAQ	IBOC	Thu, Jan 13, 2011	20.09	20.09	19.83	19.97
3223	NASDAQ	IBOC	Wed, Jan 12, 2011	19.97	20.19	19.89	20.09
3222	NASDAQ	IBOC	Tue, Jan 11, 2011	19.76	20.01	19.53	19.69
3221	NASDAQ	IBOC	Mon, Jan 10, 2011	19.31	19.84	19.13	19.63
3220	NASDAQ	IBOC	Fri, Jan 7, 2011	20.05	20.13	19.22	19.51
3219	NASDAQ	IBOC	Thu, Jan 6, 2011	20.64	20.64	19.95	20.03
3218	NASDAQ	IBOC	Wed, Jan 5, 2011	20.12	20.69	20.12	20.64
3217	NASDAQ	IBOC	Tue, Jan 4, 2011	20.63	20.77	19.89	20.25
3216	NASDAQ	IBOC	Mon, Jan 3, 2011	20.35	20.92	20.01	20.66
3215	NASDAQ	IBOC	Fri, Dec 31, 2010	20.35	20.48	19.79	20.03
3214	NASDAQ	IBOC	Thu, Dec 30, 2010	20.79	20.85	19.91	20.40
3213	NASDAQ	IBOC	Wed, Dec 29, 2010	21.04	21.20	20.71	20.73
3212	NASDAQ	IBOC	Tue, Dec 28, 2010	20.88	21.14	20.66	21.01
3211	NASDAQ	IBOC	Mon, Dec 27, 2010	20.46	20.88	20.45	20.86
3210	NASDAQ	IBOC	Thu, Dec 23, 2010	20.56	20.64	20.30	20.50
3209	NASDAQ	IBOC	Wed, Dec 22, 2010	20.00	20.73	19.80	20.54
3208	NASDAQ	IBOC	Tue, Dec 21, 2010	19.74	19.99	19.68	19.95
3207	NASDAQ	IBOC	Mon, Dec 20, 2010	19.38	19.79	19.34	19.65
3206	NASDAQ	IBOC	Fri, Dec 17, 2010	19.45	19.56	19.16	19.23
3205	NASDAQ	IBOC	Thu, Dec 16, 2010	19.40	19.77	19.25	19.41
3204	NASDAQ	IBOC	Wed, Dec 15, 2010	19.68	19.94	19.30	19.41
3203	NASDAQ	IBOC	Tue, Dec 14, 2010	19.89	19.99	19.59	19.70
3202	NASDAQ	IBOC	Mon, Dec 13, 2010	20.00	20.18	19.63	19.81
3201	NASDAQ	IBOC	Fri, Dec 10, 2010	19.50	20.00	19.24	20.00
3200	NASDAQ	IBOC	Thu, Dec 9, 2010	19.30	19.50	18.83	19.45
3199	NASDAQ	IBOC	Wed, Dec 8, 2010	18.85	19.19	18.85	19.02
3198	NASDAQ	IBOC	Tue, Dec 7, 2010	18.64	18.99	18.52	18.74
3197	NASDAQ	IBOC	Mon, Dec 6, 2010	18.06	18.44	17.88	18.35
3196	NASDAQ	IBOC	Fri, Dec 3, 2010	18.28	18.37	17.93	18.12
3195	NASDAQ	IBOC	Thu, Dec 2, 2010	17.98	18.50	17.96	18.42
3194	NASDAQ	IBOC	Wed, Dec 1, 2010	17.64	18.03	17.33	17.96
3193	NASDAQ	IBOC	Tue, Nov 30, 2010	17.37	17.60	17.15	17.20
3192	NASDAQ	IBOC	Mon, Nov 29, 2010	17.85	17.91	17.36	17.67
3191	NASDAQ	IBOC	Fri, Nov 26, 2010	18.03	18.25	18.01	18.01
3190	NASDAQ	IBOC	Wed, Nov 24, 2010	18.21	18.41	18.02	18.23
3189	NASDAQ	IBOC	Tue, Nov 23, 2010	18.06	18.24	17.89	18.01
3188	NASDAQ	IBOC	Mon, Nov 22, 2010	18.42	18.50	18.07	18.39
3187	NASDAQ	IBOC	Fri, Nov 19, 2010	18.44	18.63	18.27	18.58
3186	NASDAQ	IBOC	Thu, Nov 18, 2010	18.33	18.67	18.14	18.47
3185	NASDAQ	IBOC	Wed, Nov 17, 2010	18.11	18.20	17.84	18.07
3184	NASDAQ	IBOC	Tue, Nov 16, 2010	18.42	18.54	17.86	18.11
3183	NASDAQ	IBOC	Mon, Nov 15, 2010	18.55	18.90	18.35	18.69
3182	NASDAQ	IBOC	Fri, Nov 12, 2010	18.55	19.34	18.38	18.46
3181	NASDAQ	IBOC	Thu, Nov 11, 2010	18.70	19.05	18.59	18.87
3180	NASDAQ	IBOC	Wed, Nov 10, 2010	18.90	19.15	18.74	19.00
3179	NASDAQ	IBOC	Tue, Nov 9, 2010	18.95	19.02	18.77	18.84
3178	NASDAQ	IBOC	Mon, Nov 8, 2010	19.16	19.16	18.58	18.99
3177	NASDAQ	IBOC	Fri, Nov 5, 2010	19.09	19.87	18.98	19.15
3176	NASDAQ	IBOC	Thu, Nov 4, 2010	18.31	19.14	18.23	19.08
3175	NASDAQ	IBOC	Wed, Nov 3, 2010	17.65	18.04	17.46	18.04
3174	NASDAQ	IBOC	Tue, Nov 2, 2010	17.03	17.64	16.96	17.63
3173	NASDAQ	IBOC	Mon, Nov 1, 2010	17.24	17.34	16.53	16.80
3172	NASDAQ	IBOC	Fri, Oct 29, 2010	17.00	17.51	16.94	17.13
3171	NASDAQ	IBOC	Thu, Oct 28, 2010	17.23	17.35	17.00	17.10
3170	NASDAQ	IBOC	Wed, Oct 27, 2010	17.03	17.25	16.99	17.15
3169	NASDAQ	IBOC	Tue, Oct 26, 2010	17.00	17.46	17.00	17.20
3168	NASDAQ	IBOC	Mon, Oct 25, 2010	17.46	17.58	17.06	17.13
3167	NASDAQ	IBOC	Fri, Oct 22, 2010	17.19	17.43	17.10	17.31
3166	NASDAQ	IBOC	Thu, Oct 21, 2010	17.83	18.30	17.09	17.19
3165	NASDAQ	IBOC	Wed, Oct 20, 2010	17.32	17.90	17.18	17.71
3164	NASDAQ	IBOC	Tue, Oct 19, 2010	17.30	17.85	17.07	17.26
3163	NASDAQ	IBOC	Mon, Oct 18, 2010	16.84	17.63	16.68	17.60
3162	NASDAQ	IBOC	Fri, Oct 15, 2010	17.57	17.62	16.66	16.73
3161	NASDAQ	IBOC	Thu, Oct 14, 2010	18.02	18.03	17.10	17.32
3160	NASDAQ	IBOC	Wed, Oct 13, 2010	17.24	18.28	17.00	17.84
3159	NASDAQ	IBOC	Tue, Oct 12, 2010	16.91	17.19	16.63	17.14
3158	NASDAQ	IBOC	Mon, Oct 11, 2010	17.06	17.16	16.87	16.94
3157	NASDAQ	IBOC	Fri, Oct 8, 2010	17.05	17.24	16.78	17.12
3156	NASDAQ	IBOC	Thu, Oct 7, 2010	17.13	17.21	16.90	17.06
3155	NASDAQ	IBOC	Wed, Oct 6, 2010	17.09	17.28	16.74	16.97
3154	NASDAQ	IBOC	Tue, Oct 5, 2010	16.39	17.17	15.97	17.07
3153	NASDAQ	IBOC	Mon, Oct 4, 2010	16.76	16.81	16.15	16.21
3152	NASDAQ	IBOC	Fri, Oct 1, 2010	17.15	17.24	16.62	16.89
3151	NASDAQ	IBOC	Thu, Sep 30, 2010	17.06	17.48	16.89	16.89
3150	NASDAQ	IBOC	Wed, Sep 29, 2010	16.65	17.13	16.49	16.81
3149	NASDAQ	IBOC	Tue, Sep 28, 2010	16.61	16.85	16.22	16.77
3148	NASDAQ	IBOC	Mon, Sep 27, 2010	16.91	17.15	16.69	16.73
3147	NASDAQ	IBOC	Fri, Sep 24, 2010	16.59	17.02	16.53	16.98
3146	NASDAQ	IBOC	Thu, Sep 23, 2010	16.94	17.36	16.30	16.32
3145	NASDAQ	IBOC	Wed, Sep 22, 2010	17.67	17.84	16.95	17.17
3144	NASDAQ	IBOC	Tue, Sep 21, 2010	18.29	18.61	17.77	17.79
3143	NASDAQ	IBOC	Mon, Sep 20, 2010	17.53	18.34	17.30	18.33
3142	NASDAQ	IBOC	Fri, Sep 17, 2010	17.50	17.59	17.01	17.49
3141	NASDAQ	IBOC	Thu, Sep 16, 2010	17.27	17.36	17.09	17.28
3140	NASDAQ	IBOC	Wed, Sep 15, 2010	16.95	17.40	16.75	17.28
3139	NASDAQ	IBOC	Tue, Sep 14, 2010	17.34	17.35	16.86	17.01
3138	NASDAQ	IBOC	Mon, Sep 13, 2010	16.55	17.43	16.55	17.36
3137	NASDAQ	IBOC	Fri, Sep 10, 2010	16.26	16.45	16.03	16.36
3136	NASDAQ	IBOC	Thu, Sep 9, 2010	16.40	16.53	15.92	16.20
3135	NASDAQ	IBOC	Wed, Sep 8, 2010	16.18	16.56	15.98	16.11
3134	NASDAQ	IBOC	Tue, Sep 7, 2010	16.70	16.87	16.04	16.09
3133	NASDAQ	IBOC	Fri, Sep 3, 2010	16.73	16.96	16.55	16.78
3132	NASDAQ	IBOC	Thu, Sep 2, 2010	16.45	16.61	16.07	16.48
3131	NASDAQ	IBOC	Wed, Sep 1, 2010	15.86	16.56	15.49	16.54
3130	NASDAQ	IBOC	Tue, Aug 31, 2010	15.11	15.79	15.11	15.60
3129	NASDAQ	IBOC	Mon, Aug 30, 2010	15.87	15.87	15.11	15.12
3128	NASDAQ	IBOC	Fri, Aug 27, 2010	15.55	16.01	15.35	15.99
3127	NASDAQ	IBOC	Thu, Aug 26, 2010	15.74	16.07	15.33	15.35
3126	NASDAQ	IBOC	Wed, Aug 25, 2010	15.47	15.74	15.26	15.68
3125	NASDAQ	IBOC	Tue, Aug 24, 2010	15.43	15.79	15.40	15.60
3124	NASDAQ	IBOC	Mon, Aug 23, 2010	16.02	16.02	15.50	15.69
3123	NASDAQ	IBOC	Fri, Aug 20, 2010	15.63	15.95	15.58	15.87
3122	NASDAQ	IBOC	Thu, Aug 19, 2010	16.15	16.30	15.75	15.75
3121	NASDAQ	IBOC	Wed, Aug 18, 2010	16.24	16.43	15.95	16.29
3120	NASDAQ	IBOC	Tue, Aug 17, 2010	15.99	16.44	15.75	16.33
3119	NASDAQ	IBOC	Mon, Aug 16, 2010	15.43	15.96	15.43	15.81
3118	NASDAQ	IBOC	Fri, Aug 13, 2010	15.85	15.98	15.50	15.51
3117	NASDAQ	IBOC	Thu, Aug 12, 2010	15.78	16.23	15.78	15.95
3116	NASDAQ	IBOC	Wed, Aug 11, 2010	16.90	16.95	15.92	16.00
3115	NASDAQ	IBOC	Tue, Aug 10, 2010	17.29	17.50	16.91	17.20
3114	NASDAQ	IBOC	Mon, Aug 9, 2010	17.43	17.66	17.14	17.59
3113	NASDAQ	IBOC	Fri, Aug 6, 2010	17.65	17.86	16.93	17.33
3112	NASDAQ	IBOC	Thu, Aug 5, 2010	18.18	18.29	17.85	17.90
3111	NASDAQ	IBOC	Wed, Aug 4, 2010	18.22	18.46	18.07	18.39
3110	NASDAQ	IBOC	Tue, Aug 3, 2010	17.93	18.44	17.58	18.17
3109	NASDAQ	IBOC	Mon, Aug 2, 2010	17.76	18.00	16.89	17.99
3108	NASDAQ	IBOC	Fri, Jul 30, 2010	17.58	17.91	17.25	17.34
3107	NASDAQ	IBOC	Thu, Jul 29, 2010	17.39	18.00	17.27	17.93
3106	NASDAQ	IBOC	Wed, Jul 28, 2010	17.48	17.69	17.24	17.28
3105	NASDAQ	IBOC	Tue, Jul 27, 2010	17.56	17.87	17.44	17.56
3104	NASDAQ	IBOC	Mon, Jul 26, 2010	16.67	17.37	16.29	17.35
3103	NASDAQ	IBOC	Fri, Jul 23, 2010	16.20	16.71	15.93	16.67
3102	NASDAQ	IBOC	Thu, Jul 22, 2010	15.65	16.37	15.42	16.33
3101	NASDAQ	IBOC	Wed, Jul 21, 2010	16.45	16.55	15.33	15.35
3100	NASDAQ	IBOC	Tue, Jul 20, 2010	15.95	16.28	15.73	16.26
3099	NASDAQ	IBOC	Mon, Jul 19, 2010	16.16	16.36	15.90	16.23
3098	NASDAQ	IBOC	Fri, Jul 16, 2010	16.85	16.89	16.05	16.10
3097	NASDAQ	IBOC	Thu, Jul 15, 2010	17.60	17.63	16.87	17.05
3096	NASDAQ	IBOC	Wed, Jul 14, 2010	17.83	17.87	17.40	17.61
3095	NASDAQ	IBOC	Tue, Jul 13, 2010	17.55	17.95	17.43	17.93
3094	NASDAQ	IBOC	Mon, Jul 12, 2010	17.40	17.54	17.02	17.32
3093	NASDAQ	IBOC	Fri, Jul 9, 2010	17.27	17.54	17.07	17.53
3092	NASDAQ	IBOC	Thu, Jul 8, 2010	17.06	17.30	16.88	17.25
3091	NASDAQ	IBOC	Wed, Jul 7, 2010	16.15	16.88	16.08	16.87
3090	NASDAQ	IBOC	Tue, Jul 6, 2010	16.47	16.73	15.98	16.07
3089	NASDAQ	IBOC	Fri, Jul 2, 2010	16.84	16.86	16.18	16.20
3088	NASDAQ	IBOC	Thu, Jul 1, 2010	16.68	16.99	16.15	16.72
3087	NASDAQ	IBOC	Wed, Jun 30, 2010	17.10	17.46	16.69	16.69
3086	NASDAQ	IBOC	Tue, Jun 29, 2010	17.53	17.72	16.93	17.13
3085	NASDAQ	IBOC	Mon, Jun 28, 2010	17.77	18.09	17.61	17.88
3084	NASDAQ	IBOC	Fri, Jun 25, 2010	17.68	17.87	17.55	17.83
3083	NASDAQ	IBOC	Thu, Jun 24, 2010	17.79	18.05	17.54	17.57
3082	NASDAQ	IBOC	Wed, Jun 23, 2010	17.94	18.22	17.73	17.98
3081	NASDAQ	IBOC	Tue, Jun 22, 2010	18.49	18.78	17.95	18.02
3080	NASDAQ	IBOC	Mon, Jun 21, 2010	18.84	19.01	18.29	18.40
3079	NASDAQ	IBOC	Fri, Jun 18, 2010	18.66	18.76	18.28	18.54
3078	NASDAQ	IBOC	Thu, Jun 17, 2010	19.11	19.23	18.38	18.54
3077	NASDAQ	IBOC	Wed, Jun 16, 2010	19.02	19.44	19.00	19.11
3076	NASDAQ	IBOC	Tue, Jun 15, 2010	18.71	19.24	18.47	19.18
3075	NASDAQ	IBOC	Mon, Jun 14, 2010	18.83	19.22	18.53	18.60
3074	NASDAQ	IBOC	Fri, Jun 11, 2010	17.80	18.57	17.65	18.57
3073	NASDAQ	IBOC	Thu, Jun 10, 2010	17.56	18.12	17.37	18.08
3072	NASDAQ	IBOC	Wed, Jun 9, 2010	18.31	18.31	17.13	17.21
3071	NASDAQ	IBOC	Tue, Jun 8, 2010	17.87	18.15	17.57	18.10
3070	NASDAQ	IBOC	Mon, Jun 7, 2010	18.34	18.55	17.79	17.83
3069	NASDAQ	IBOC	Fri, Jun 4, 2010	19.09	19.26	18.22	18.28
3068	NASDAQ	IBOC	Thu, Jun 3, 2010	19.70	19.90	19.18	19.62
3067	NASDAQ	IBOC	Wed, Jun 2, 2010	19.05	19.78	18.97	19.76
3066	NASDAQ	IBOC	Tue, Jun 1, 2010	19.53	19.65	18.93	18.96
3065	NASDAQ	IBOC	Fri, May 28, 2010	20.38	20.51	19.56	19.75
3064	NASDAQ	IBOC	Thu, May 27, 2010	20.00	20.52	19.70	20.49
3063	NASDAQ	IBOC	Wed, May 26, 2010	19.43	19.89	19.35	19.61
3062	NASDAQ	IBOC	Tue, May 25, 2010	18.69	19.37	18.64	19.29
3061	NASDAQ	IBOC	Mon, May 24, 2010	19.37	19.54	18.99	19.02
3060	NASDAQ	IBOC	Fri, May 21, 2010	18.95	19.80	18.83	19.51
3059	NASDAQ	IBOC	Thu, May 20, 2010	20.46	20.65	19.23	19.27
3058	NASDAQ	IBOC	Wed, May 19, 2010	21.00	21.59	20.56	20.90
3057	NASDAQ	IBOC	Tue, May 18, 2010	22.15	22.59	20.96	21.11
3056	NASDAQ	IBOC	Mon, May 17, 2010	22.09	22.69	21.42	21.96
3055	NASDAQ	IBOC	Fri, May 14, 2010	22.10	22.10	21.57	21.98
3054	NASDAQ	IBOC	Thu, May 13, 2010	22.65	22.75	22.25	22.33
3053	NASDAQ	IBOC	Wed, May 12, 2010	22.30	22.90	21.96	22.73
3052	NASDAQ	IBOC	Tue, May 11, 2010	21.34	22.61	21.34	22.16
3051	NASDAQ	IBOC	Mon, May 10, 2010	21.37	21.79	20.68	21.76
3050	NASDAQ	IBOC	Fri, May 7, 2010	20.82	21.31	20.01	20.39
3049	NASDAQ	IBOC	Thu, May 6, 2010	22.08	22.19	17.83	20.97
3048	NASDAQ	IBOC	Wed, May 5, 2010	22.79	22.80	21.90	22.19
3047	NASDAQ	IBOC	Tue, May 4, 2010	24.18	24.18	22.71	22.89
3046	NASDAQ	IBOC	Mon, May 3, 2010	24.25	24.59	24.06	24.56
3045	NASDAQ	IBOC	Fri, Apr 30, 2010	24.89	25.04	24.17	24.17
3044	NASDAQ	IBOC	Thu, Apr 29, 2010	24.50	25.00	24.37	24.92
3043	NASDAQ	IBOC	Wed, Apr 28, 2010	24.21	24.70	23.98	24.40
3042	NASDAQ	IBOC	Tue, Apr 27, 2010	24.12	24.80	23.87	23.97
3041	NASDAQ	IBOC	Mon, Apr 26, 2010	24.71	24.71	24.15	24.26
3040	NASDAQ	IBOC	Fri, Apr 23, 2010	24.45	24.72	24.18	24.70
3039	NASDAQ	IBOC	Thu, Apr 22, 2010	24.21	24.71	23.79	24.61
3038	NASDAQ	IBOC	Wed, Apr 21, 2010	23.89	24.52	23.84	24.47
3037	NASDAQ	IBOC	Tue, Apr 20, 2010	23.61	23.90	23.35	23.90
3036	NASDAQ	IBOC	Mon, Apr 19, 2010	23.50	23.82	23.00	23.45
3035	NASDAQ	IBOC	Fri, Apr 16, 2010	24.38	24.38	23.32	23.56
3034	NASDAQ	IBOC	Thu, Apr 15, 2010	24.37	24.72	24.27	24.44
3033	NASDAQ	IBOC	Wed, Apr 14, 2010	23.90	24.38	23.78	24.36
3032	NASDAQ	IBOC	Tue, Apr 13, 2010	23.71	23.82	23.37	23.75
3031	NASDAQ	IBOC	Mon, Apr 12, 2010	23.72	23.91	23.45	23.72
3030	NASDAQ	IBOC	Fri, Apr 9, 2010	23.86	23.86	23.39	23.72
3029	NASDAQ	IBOC	Thu, Apr 8, 2010	23.48	23.96	23.31	23.78
3028	NASDAQ	IBOC	Wed, Apr 7, 2010	23.43	23.75	23.36	23.58
3027	NASDAQ	IBOC	Tue, Apr 6, 2010	23.21	23.67	23.04	23.53
3026	NASDAQ	IBOC	Mon, Apr 5, 2010	23.19	23.50	23.07	23.36
3025	NASDAQ	IBOC	Thu, Apr 1, 2010	23.11	23.32	22.81	23.07
3024	NASDAQ	IBOC	Wed, Mar 31, 2010	23.03	23.61	22.99	23.01
3023	NASDAQ	IBOC	Tue, Mar 30, 2010	23.40	23.50	22.90	23.07
3022	NASDAQ	IBOC	Mon, Mar 29, 2010	23.79	23.80	23.33	23.53
3021	NASDAQ	IBOC	Fri, Mar 26, 2010	24.09	24.24	23.45	23.68
3020	NASDAQ	IBOC	Thu, Mar 25, 2010	24.20	24.72	24.00	24.01
3019	NASDAQ	IBOC	Wed, Mar 24, 2010	24.35	24.60	24.06	24.11
3018	NASDAQ	IBOC	Tue, Mar 23, 2010	24.66	24.66	23.93	24.51
3017	NASDAQ	IBOC	Mon, Mar 22, 2010	24.00	24.73	23.74	24.62
3016	NASDAQ	IBOC	Fri, Mar 19, 2010	24.29	24.42	23.90	24.12
3015	NASDAQ	IBOC	Thu, Mar 18, 2010	24.65	24.72	24.07	24.13
3014	NASDAQ	IBOC	Wed, Mar 17, 2010	23.08	25.14	23.08	24.64
3013	NASDAQ	IBOC	Tue, Mar 16, 2010	22.71	23.10	22.55	23.09
3012	NASDAQ	IBOC	Mon, Mar 15, 2010	22.21	22.75	22.19	22.68
3011	NASDAQ	IBOC	Fri, Mar 12, 2010	22.24	22.50	21.87	22.30
3010	NASDAQ	IBOC	Thu, Mar 11, 2010	21.92	22.19	21.91	22.14
3009	NASDAQ	IBOC	Wed, Mar 10, 2010	21.62	22.20	21.62	22.07
3008	NASDAQ	IBOC	Tue, Mar 9, 2010	21.48	21.93	21.45	21.64
3007	NASDAQ	IBOC	Mon, Mar 8, 2010	21.80	21.88	21.50	21.54
3006	NASDAQ	IBOC	Fri, Mar 5, 2010	21.55	21.97	21.46	21.77
3005	NASDAQ	IBOC	Thu, Mar 4, 2010	21.46	21.57	21.28	21.46
3004	NASDAQ	IBOC	Wed, Mar 3, 2010	21.63	21.85	21.21	21.35
3003	NASDAQ	IBOC	Tue, Mar 2, 2010	21.51	21.74	21.25	21.46
3002	NASDAQ	IBOC	Mon, Mar 1, 2010	21.34	21.85	21.22	21.47
3001	NASDAQ	IBOC	Fri, Feb 26, 2010	22.00	22.00	21.18	21.20
3000	NASDAQ	IBOC	Thu, Feb 25, 2010	21.68	21.97	21.55	21.97
2999	NASDAQ	IBOC	Wed, Feb 24, 2010	21.55	22.10	21.55	21.88
2998	NASDAQ	IBOC	Tue, Feb 23, 2010	21.92	21.98	21.45	21.54
2997	NASDAQ	IBOC	Mon, Feb 22, 2010	21.69	22.00	21.55	21.94
2996	NASDAQ	IBOC	Fri, Feb 19, 2010	21.23	21.70	21.14	21.64
2995	NASDAQ	IBOC	Thu, Feb 18, 2010	21.21	21.24	20.92	21.22
2994	NASDAQ	IBOC	Wed, Feb 17, 2010	21.09	21.25	20.93	21.17
2993	NASDAQ	IBOC	Tue, Feb 16, 2010	20.46	20.97	20.35	20.95
2992	NASDAQ	IBOC	Fri, Feb 12, 2010	19.93	20.44	19.77	20.38
2991	NASDAQ	IBOC	Thu, Feb 11, 2010	20.11	20.14	19.62	20.04
2990	NASDAQ	IBOC	Wed, Feb 10, 2010	19.68	20.23	19.53	20.22
2989	NASDAQ	IBOC	Tue, Feb 9, 2010	19.82	19.98	19.35	19.81
2988	NASDAQ	IBOC	Mon, Feb 8, 2010	19.87	20.01	19.41	19.55
2987	NASDAQ	IBOC	Fri, Feb 5, 2010	19.78	20.14	19.25	19.89
2986	NASDAQ	IBOC	Thu, Feb 4, 2010	20.32	20.46	19.72	19.75
2985	NASDAQ	IBOC	Wed, Feb 3, 2010	20.76	20.92	20.15	20.48
2984	NASDAQ	IBOC	Tue, Feb 2, 2010	20.88	21.10	20.61	20.74
2983	NASDAQ	IBOC	Mon, Feb 1, 2010	20.99	21.12	20.63	20.93
2982	NASDAQ	IBOC	Fri, Jan 29, 2010	20.79	21.35	20.58	20.84
2981	NASDAQ	IBOC	Thu, Jan 28, 2010	21.15	21.20	20.55	20.79
2980	NASDAQ	IBOC	Wed, Jan 27, 2010	20.76	21.41	20.67	21.18
2979	NASDAQ	IBOC	Tue, Jan 26, 2010	20.89	21.29	20.70	20.89
2978	NASDAQ	IBOC	Mon, Jan 25, 2010	21.09	21.09	20.55	20.89
2977	NASDAQ	IBOC	Fri, Jan 22, 2010	21.40	21.68	20.77	20.91
2976	NASDAQ	IBOC	Thu, Jan 21, 2010	20.49	21.70	20.38	21.44
2975	NASDAQ	IBOC	Wed, Jan 20, 2010	20.04	20.59	19.78	20.51
2974	NASDAQ	IBOC	Tue, Jan 19, 2010	19.61	20.22	19.57	20.21
2973	NASDAQ	IBOC	Fri, Jan 15, 2010	19.81	19.98	19.35	19.58
2972	NASDAQ	IBOC	Thu, Jan 14, 2010	19.26	19.84	19.21	19.78
2971	NASDAQ	IBOC	Wed, Jan 13, 2010	19.45	19.69	19.22	19.42
2970	NASDAQ	IBOC	Tue, Jan 12, 2010	19.15	19.48	19.07	19.42
2969	NASDAQ	IBOC	Mon, Jan 11, 2010	19.96	19.96	19.23	19.34
2968	NASDAQ	IBOC	Fri, Jan 8, 2010	19.55	19.95	19.52	19.93
2967	NASDAQ	IBOC	Thu, Jan 7, 2010	19.02	19.71	18.93	19.62
2966	NASDAQ	IBOC	Wed, Jan 6, 2010	19.09	19.17	18.93	19.01
2965	NASDAQ	IBOC	Tue, Jan 5, 2010	19.46	19.52	18.99	19.04
2964	NASDAQ	IBOC	Mon, Jan 4, 2010	19.23	19.56	19.14	19.46
2963	NASDAQ	IBOC	Thu, Dec 31, 2009	19.06	19.43	18.84	18.91
2962	NASDAQ	IBOC	Wed, Dec 30, 2009	18.89	19.32	18.73	19.06
2961	NASDAQ	IBOC	Tue, Dec 29, 2009	18.97	19.00	18.82	18.94
2960	NASDAQ	IBOC	Mon, Dec 28, 2009	18.68	18.95	18.66	18.89
2959	NASDAQ	IBOC	Thu, Dec 24, 2009	18.58	18.68	18.39	18.60
2958	NASDAQ	IBOC	Wed, Dec 23, 2009	18.44	18.64	18.25	18.50
2957	NASDAQ	IBOC	Tue, Dec 22, 2009	18.09	18.44	18.01	18.40
2956	NASDAQ	IBOC	Mon, Dec 21, 2009	17.52	18.06	17.48	18.02
2955	NASDAQ	IBOC	Fri, Dec 18, 2009	17.14	17.54	16.90	17.54
2954	NASDAQ	IBOC	Thu, Dec 17, 2009	16.80	17.17	16.70	16.93
2953	NASDAQ	IBOC	Wed, Dec 16, 2009	16.93	17.22	16.85	17.00
2952	NASDAQ	IBOC	Tue, Dec 15, 2009	16.97	17.20	16.87	16.87
2951	NASDAQ	IBOC	Mon, Dec 14, 2009	17.15	17.16	16.78	17.16
2950	NASDAQ	IBOC	Fri, Dec 11, 2009	16.93	17.10	16.81	17.05
2949	NASDAQ	IBOC	Thu, Dec 10, 2009	17.20	17.20	16.70	16.79
2948	NASDAQ	IBOC	Wed, Dec 9, 2009	17.00	17.20	16.76	17.10
2947	NASDAQ	IBOC	Tue, Dec 8, 2009	16.79	17.10	16.55	17.01
2946	NASDAQ	IBOC	Mon, Dec 7, 2009	16.95	17.09	16.75	16.93
2945	NASDAQ	IBOC	Fri, Dec 4, 2009	16.82	17.24	16.76	16.95
2944	NASDAQ	IBOC	Thu, Dec 3, 2009	17.00	17.30	16.43	16.44
2943	NASDAQ	IBOC	Wed, Dec 2, 2009	16.69	17.07	16.64	16.98
2942	NASDAQ	IBOC	Tue, Dec 1, 2009	16.98	17.00	16.61	16.75
2941	NASDAQ	IBOC	Mon, Nov 30, 2009	16.50	16.83	16.39	16.77
2940	NASDAQ	IBOC	Fri, Nov 27, 2009	16.70	16.99	16.54	16.54
2939	NASDAQ	IBOC	Wed, Nov 25, 2009	17.02	17.11	16.71	16.92
2938	NASDAQ	IBOC	Tue, Nov 24, 2009	16.72	17.08	16.50	17.01
2937	NASDAQ	IBOC	Mon, Nov 23, 2009	16.47	16.89	16.41	16.74
2936	NASDAQ	IBOC	Fri, Nov 20, 2009	16.12	16.33	16.04	16.20
2935	NASDAQ	IBOC	Thu, Nov 19, 2009	16.06	16.27	15.76	16.15
2934	NASDAQ	IBOC	Wed, Nov 18, 2009	16.38	16.41	16.13	16.27
2933	NASDAQ	IBOC	Tue, Nov 17, 2009	15.87	16.50	15.60	16.33
2932	NASDAQ	IBOC	Mon, Nov 16, 2009	16.08	16.27	15.87	16.05
2931	NASDAQ	IBOC	Fri, Nov 13, 2009	16.15	16.35	15.79	16.01
2930	NASDAQ	IBOC	Thu, Nov 12, 2009	16.24	16.50	16.02	16.03
2929	NASDAQ	IBOC	Wed, Nov 11, 2009	16.33	16.60	16.13	16.29
2928	NASDAQ	IBOC	Tue, Nov 10, 2009	16.36	16.48	15.85	16.10
2927	NASDAQ	IBOC	Mon, Nov 9, 2009	16.20	16.49	16.19	16.41
2926	NASDAQ	IBOC	Fri, Nov 6, 2009	15.49	16.02	15.40	15.98
2925	NASDAQ	IBOC	Thu, Nov 5, 2009	15.57	15.74	15.14	15.71
2924	NASDAQ	IBOC	Wed, Nov 4, 2009	15.95	15.99	15.32	15.36
2923	NASDAQ	IBOC	Tue, Nov 3, 2009	15.46	15.82	15.04	15.69
2922	NASDAQ	IBOC	Mon, Nov 2, 2009	15.08	16.68	15.08	15.57
2921	NASDAQ	IBOC	Fri, Oct 30, 2009	16.15	16.15	14.77	14.85
2920	NASDAQ	IBOC	Thu, Oct 29, 2009	16.14	16.32	15.90	16.30
2919	NASDAQ	IBOC	Wed, Oct 28, 2009	16.33	16.44	15.90	15.98
2918	NASDAQ	IBOC	Tue, Oct 27, 2009	16.37	16.60	16.15	16.22
2917	NASDAQ	IBOC	Mon, Oct 26, 2009	16.60	16.70	16.25	16.30
2916	NASDAQ	IBOC	Fri, Oct 23, 2009	16.60	16.88	16.39	16.51
2915	NASDAQ	IBOC	Thu, Oct 22, 2009	16.31	16.90	16.15	16.90
2914	NASDAQ	IBOC	Wed, Oct 21, 2009	16.59	16.82	16.34	16.34
2913	NASDAQ	IBOC	Tue, Oct 20, 2009	16.54	16.65	16.27	16.59
2912	NASDAQ	IBOC	Mon, Oct 19, 2009	16.61	16.82	16.25	16.59
2911	NASDAQ	IBOC	Fri, Oct 16, 2009	16.59	16.59	16.27	16.44
2910	NASDAQ	IBOC	Thu, Oct 15, 2009	16.58	16.91	16.42	16.72
2909	NASDAQ	IBOC	Wed, Oct 14, 2009	16.87	16.90	16.50	16.90
2908	NASDAQ	IBOC	Tue, Oct 13, 2009	16.68	16.76	16.24	16.67
2907	NASDAQ	IBOC	Mon, Oct 12, 2009	16.80	16.81	16.50	16.70
2906	NASDAQ	IBOC	Fri, Oct 9, 2009	16.62	16.77	16.35	16.77
2905	NASDAQ	IBOC	Thu, Oct 8, 2009	16.78	16.78	16.50	16.71
2904	NASDAQ	IBOC	Wed, Oct 7, 2009	16.80	16.88	16.44	16.64
2903	NASDAQ	IBOC	Tue, Oct 6, 2009	16.20	16.88	16.02	16.88
2902	NASDAQ	IBOC	Mon, Oct 5, 2009	15.73	16.47	15.68	16.16
2901	NASDAQ	IBOC	Fri, Oct 2, 2009	15.65	15.95	15.36	15.65
2900	NASDAQ	IBOC	Thu, Oct 1, 2009	16.26	16.38	15.69	15.73
2899	NASDAQ	IBOC	Wed, Sep 30, 2009	16.73	16.81	16.12	16.31
2898	NASDAQ	IBOC	Tue, Sep 29, 2009	16.76	16.93	16.20	16.66
2897	NASDAQ	IBOC	Mon, Sep 28, 2009	16.15	16.85	16.10	16.79
2896	NASDAQ	IBOC	Fri, Sep 25, 2009	16.11	16.25	15.93	16.11
2895	NASDAQ	IBOC	Thu, Sep 24, 2009	16.71	16.90	16.00	16.19
2894	NASDAQ	IBOC	Wed, Sep 23, 2009	16.87	16.93	16.19	16.62
2893	NASDAQ	IBOC	Tue, Sep 22, 2009	16.29	16.94	16.01	16.83
2892	NASDAQ	IBOC	Mon, Sep 21, 2009	16.19	16.44	15.87	16.12
2891	NASDAQ	IBOC	Fri, Sep 18, 2009	16.51	16.72	16.00	16.34
2890	NASDAQ	IBOC	Thu, Sep 17, 2009	16.92	17.18	16.43	16.69
2889	NASDAQ	IBOC	Wed, Sep 16, 2009	15.84	17.00	15.71	16.91
2888	NASDAQ	IBOC	Tue, Sep 15, 2009	15.63	15.97	15.33	15.83
2887	NASDAQ	IBOC	Mon, Sep 14, 2009	15.20	15.69	15.14	15.67
2886	NASDAQ	IBOC	Fri, Sep 11, 2009	15.40	15.53	15.28	15.34
2885	NASDAQ	IBOC	Thu, Sep 10, 2009	15.55	15.65	15.11	15.40
2884	NASDAQ	IBOC	Wed, Sep 9, 2009	15.21	15.69	15.05	15.64
2883	NASDAQ	IBOC	Tue, Sep 8, 2009	15.18	15.29	14.91	15.27
2882	NASDAQ	IBOC	Fri, Sep 4, 2009	15.20	15.28	14.80	15.07
2881	NASDAQ	IBOC	Thu, Sep 3, 2009	14.86	15.20	14.75	15.19
2880	NASDAQ	IBOC	Wed, Sep 2, 2009	14.98	15.29	14.74	14.77
2879	NASDAQ	IBOC	Tue, Sep 1, 2009	15.42	15.74	14.80	14.99
2878	NASDAQ	IBOC	Mon, Aug 31, 2009	15.13	15.50	15.01	15.44
2877	NASDAQ	IBOC	Fri, Aug 28, 2009	15.47	15.70	15.22	15.35
2876	NASDAQ	IBOC	Thu, Aug 27, 2009	15.09	15.36	14.80	15.35
2875	NASDAQ	IBOC	Wed, Aug 26, 2009	15.21	15.44	14.91	15.21
2874	NASDAQ	IBOC	Tue, Aug 25, 2009	14.97	15.36	14.91	15.21
2873	NASDAQ	IBOC	Mon, Aug 24, 2009	15.34	15.63	14.79	14.83
2872	NASDAQ	IBOC	Fri, Aug 21, 2009	15.00	15.44	14.79	15.34
2871	NASDAQ	IBOC	Thu, Aug 20, 2009	14.69	15.00	14.64	14.98
2870	NASDAQ	IBOC	Wed, Aug 19, 2009	14.79	15.00	14.66	14.75
2869	NASDAQ	IBOC	Tue, Aug 18, 2009	14.71	15.10	14.59	14.93
2868	NASDAQ	IBOC	Mon, Aug 17, 2009	14.90	15.14	14.56	14.58
2867	NASDAQ	IBOC	Fri, Aug 14, 2009	15.65	15.69	15.02	15.26
2866	NASDAQ	IBOC	Thu, Aug 13, 2009	15.79	15.90	15.25	15.72
2865	NASDAQ	IBOC	Wed, Aug 12, 2009	15.36	15.93	15.02	15.67
2864	NASDAQ	IBOC	Tue, Aug 11, 2009	15.74	15.82	14.83	15.31
2863	NASDAQ	IBOC	Mon, Aug 10, 2009	15.59	16.24	15.46	15.87
2862	NASDAQ	IBOC	Fri, Aug 7, 2009	14.46	15.92	14.26	15.74
2861	NASDAQ	IBOC	Thu, Aug 6, 2009	14.00	14.49	13.79	14.14
2860	NASDAQ	IBOC	Wed, Aug 5, 2009	14.29	14.50	13.69	13.96
2859	NASDAQ	IBOC	Tue, Aug 4, 2009	14.15	14.25	13.34	14.12
2858	NASDAQ	IBOC	Mon, Aug 3, 2009	13.34	14.65	13.15	14.29
2857	NASDAQ	IBOC	Fri, Jul 31, 2009	12.30	13.30	12.24	13.18
2856	NASDAQ	IBOC	Thu, Jul 30, 2009	11.50	12.38	11.34	12.34
2855	NASDAQ	IBOC	Wed, Jul 29, 2009	11.14	11.45	10.91	11.40
2854	NASDAQ	IBOC	Tue, Jul 28, 2009	10.83	11.24	10.51	11.20
2853	NASDAQ	IBOC	Mon, Jul 27, 2009	10.20	10.87	10.17	10.86
2852	NASDAQ	IBOC	Fri, Jul 24, 2009	10.23	10.27	9.99	10.19
2851	NASDAQ	IBOC	Thu, Jul 23, 2009	9.91	10.51	9.73	10.32
2850	NASDAQ	IBOC	Wed, Jul 22, 2009	9.83	10.21	9.79	9.99
2849	NASDAQ	IBOC	Tue, Jul 21, 2009	10.57	10.65	9.76	9.95
2848	NASDAQ	IBOC	Mon, Jul 20, 2009	10.39	10.47	10.11	10.46
2847	NASDAQ	IBOC	Fri, Jul 17, 2009	10.84	10.90	10.29	10.33
2846	NASDAQ	IBOC	Thu, Jul 16, 2009	10.53	10.88	10.31	10.79
2845	NASDAQ	IBOC	Wed, Jul 15, 2009	9.98	10.66	9.70	10.45
2844	NASDAQ	IBOC	Tue, Jul 14, 2009	9.81	9.81	9.42	9.76
2843	NASDAQ	IBOC	Mon, Jul 13, 2009	9.31	9.77	9.22	9.76
2842	NASDAQ	IBOC	Fri, Jul 10, 2009	9.47	9.52	9.11	9.18
2841	NASDAQ	IBOC	Thu, Jul 9, 2009	9.55	9.70	9.44	9.48
2840	NASDAQ	IBOC	Wed, Jul 8, 2009	9.84	9.90	9.35	9.50
2839	NASDAQ	IBOC	Tue, Jul 7, 2009	10.03	10.05	9.72	9.72
2838	NASDAQ	IBOC	Mon, Jul 6, 2009	10.18	10.30	9.76	9.94
2837	NASDAQ	IBOC	Thu, Jul 2, 2009	10.64	10.67	10.13	10.19
2836	NASDAQ	IBOC	Wed, Jul 1, 2009	10.49	10.85	10.26	10.70
2835	NASDAQ	IBOC	Tue, Jun 30, 2009	10.30	10.47	10.03	10.31
2834	NASDAQ	IBOC	Mon, Jun 29, 2009	10.27	10.37	10.02	10.25
2833	NASDAQ	IBOC	Fri, Jun 26, 2009	10.16	10.36	10.02	10.35
2832	NASDAQ	IBOC	Thu, Jun 25, 2009	9.76	10.20	9.76	10.20
2831	NASDAQ	IBOC	Wed, Jun 24, 2009	9.94	10.12	9.81	10.01
2830	NASDAQ	IBOC	Tue, Jun 23, 2009	10.25	10.33	9.79	9.88
2829	NASDAQ	IBOC	Mon, Jun 22, 2009	10.81	10.81	10.11	10.21
2828	NASDAQ	IBOC	Fri, Jun 19, 2009	10.84	10.96	10.68	10.84
2827	NASDAQ	IBOC	Thu, Jun 18, 2009	10.35	10.80	10.13	10.74
2826	NASDAQ	IBOC	Wed, Jun 17, 2009	10.66	10.66	10.08	10.34
2825	NASDAQ	IBOC	Tue, Jun 16, 2009	10.83	10.83	10.56	10.66
2824	NASDAQ	IBOC	Mon, Jun 15, 2009	10.76	10.82	10.42	10.78
2823	NASDAQ	IBOC	Fri, Jun 12, 2009	10.38	10.79	10.28	10.79
2822	NASDAQ	IBOC	Thu, Jun 11, 2009	10.64	10.83	10.35	10.36
2821	NASDAQ	IBOC	Wed, Jun 10, 2009	10.80	10.85	10.25	10.59
2820	NASDAQ	IBOC	Tue, Jun 9, 2009	10.80	10.83	10.61	10.72
2819	NASDAQ	IBOC	Mon, Jun 8, 2009	10.29	10.86	10.29	10.70
2818	NASDAQ	IBOC	Fri, Jun 5, 2009	11.20	11.24	10.60	10.66
2817	NASDAQ	IBOC	Thu, Jun 4, 2009	11.29	11.39	10.92	11.11
2816	NASDAQ	IBOC	Wed, Jun 3, 2009	11.21	11.29	10.95	11.15
2815	NASDAQ	IBOC	Tue, Jun 2, 2009	11.07	11.42	10.66	11.21
2814	NASDAQ	IBOC	Mon, Jun 1, 2009	11.01	11.38	10.89	11.01
2813	NASDAQ	IBOC	Fri, May 29, 2009	11.00	11.22	10.80	11.19
2812	NASDAQ	IBOC	Thu, May 28, 2009	11.08	11.19	10.70	11.01
2811	NASDAQ	IBOC	Wed, May 27, 2009	11.67	11.67	10.98	10.99
2810	NASDAQ	IBOC	Tue, May 26, 2009	11.08	11.85	11.08	11.69
2809	NASDAQ	IBOC	Fri, May 22, 2009	11.33	11.54	11.08	11.09
2808	NASDAQ	IBOC	Thu, May 21, 2009	11.50	11.50	11.18	11.31
2807	NASDAQ	IBOC	Wed, May 20, 2009	12.32	12.77	11.63	11.67
2806	NASDAQ	IBOC	Tue, May 19, 2009	12.66	12.74	12.10	12.17
2805	NASDAQ	IBOC	Mon, May 18, 2009	11.98	12.76	11.78	12.68
2804	NASDAQ	IBOC	Fri, May 15, 2009	12.13	12.41	11.56	11.65
2803	NASDAQ	IBOC	Thu, May 14, 2009	12.20	12.50	11.92	12.20
2802	NASDAQ	IBOC	Wed, May 13, 2009	13.52	13.59	11.93	12.05
2801	NASDAQ	IBOC	Tue, May 12, 2009	14.17	14.35	13.43	13.83
2800	NASDAQ	IBOC	Mon, May 11, 2009	14.02	14.50	13.67	14.32
2799	NASDAQ	IBOC	Fri, May 8, 2009	13.84	14.64	13.81	14.60
2798	NASDAQ	IBOC	Thu, May 7, 2009	15.32	15.50	13.41	13.68
2797	NASDAQ	IBOC	Wed, May 6, 2009	14.10	15.15	14.00	14.92
2796	NASDAQ	IBOC	Tue, May 5, 2009	13.89	14.53	13.75	14.14
2795	NASDAQ	IBOC	Mon, May 4, 2009	13.57	14.66	13.39	14.66
2794	NASDAQ	IBOC	Fri, May 1, 2009	13.44	13.62	13.14	13.23
2793	NASDAQ	IBOC	Thu, Apr 30, 2009	13.25	14.78	13.00	13.51
2792	NASDAQ	IBOC	Wed, Apr 29, 2009	11.90	13.02	11.88	13.01
2791	NASDAQ	IBOC	Tue, Apr 28, 2009	11.89	12.50	11.66	11.86
2790	NASDAQ	IBOC	Mon, Apr 27, 2009	11.69	12.64	11.56	11.96
2789	NASDAQ	IBOC	Fri, Apr 24, 2009	11.36	12.15	11.24	11.98
2788	NASDAQ	IBOC	Thu, Apr 23, 2009	11.47	11.63	10.92	11.36
2787	NASDAQ	IBOC	Wed, Apr 22, 2009	11.27	12.20	11.01	11.85
2786	NASDAQ	IBOC	Tue, Apr 21, 2009	10.41	11.63	9.89	11.59
2785	NASDAQ	IBOC	Mon, Apr 20, 2009	11.00	11.05	10.29	10.59
2784	NASDAQ	IBOC	Fri, Apr 17, 2009	10.50	12.11	10.20	11.53
2783	NASDAQ	IBOC	Thu, Apr 16, 2009	9.89	10.59	9.32	10.40
2782	NASDAQ	IBOC	Wed, Apr 15, 2009	9.33	9.71	8.60	9.64
2781	NASDAQ	IBOC	Tue, Apr 14, 2009	9.50	10.29	9.11	9.46
2780	NASDAQ	IBOC	Mon, Apr 13, 2009	8.82	9.56	8.50	9.54
2779	NASDAQ	IBOC	Thu, Apr 9, 2009	8.63	9.27	8.31	9.20
2778	NASDAQ	IBOC	Wed, Apr 8, 2009	8.41	8.46	7.86	8.10
2777	NASDAQ	IBOC	Tue, Apr 7, 2009	8.51	8.79	8.25	8.26
2776	NASDAQ	IBOC	Mon, Apr 6, 2009	8.40	8.71	8.16	8.53
2775	NASDAQ	IBOC	Fri, Apr 3, 2009	8.20	8.43	7.89	8.42
2774	NASDAQ	IBOC	Thu, Apr 2, 2009	8.23	8.40	8.09	8.24
2773	NASDAQ	IBOC	Wed, Apr 1, 2009	7.55	7.94	7.50	7.82
2772	NASDAQ	IBOC	Tue, Mar 31, 2009	7.60	8.20	7.50	7.80
2771	NASDAQ	IBOC	Mon, Mar 30, 2009	7.50	7.51	7.20	7.36
2770	NASDAQ	IBOC	Fri, Mar 27, 2009	7.85	8.04	7.51	7.72
2769	NASDAQ	IBOC	Thu, Mar 26, 2009	7.99	8.09	7.72	7.94
2768	NASDAQ	IBOC	Wed, Mar 25, 2009	7.80	8.12	7.21	7.71
2767	NASDAQ	IBOC	Tue, Mar 24, 2009	7.29	8.17	7.25	7.61
2766	NASDAQ	IBOC	Mon, Mar 23, 2009	8.00	8.25	6.55	7.46
2765	NASDAQ	IBOC	Fri, Mar 20, 2009	8.42	8.57	7.87	7.90
2764	NASDAQ	IBOC	Thu, Mar 19, 2009	8.75	9.03	8.19	8.31
2763	NASDAQ	IBOC	Wed, Mar 18, 2009	8.71	8.94	8.10	8.75
2762	NASDAQ	IBOC	Tue, Mar 17, 2009	8.05	8.83	8.05	8.83
2761	NASDAQ	IBOC	Mon, Mar 16, 2009	9.47	9.51	8.05	8.10
2760	NASDAQ	IBOC	Fri, Mar 13, 2009	9.94	9.94	9.17	9.31
2759	NASDAQ	IBOC	Thu, Mar 12, 2009	9.05	10.01	8.77	9.97
2758	NASDAQ	IBOC	Wed, Mar 11, 2009	9.12	9.49	8.93	9.09
2757	NASDAQ	IBOC	Tue, Mar 10, 2009	8.12	8.97	8.12	8.97
2756	NASDAQ	IBOC	Mon, Mar 9, 2009	7.49	8.21	7.49	8.11
2755	NASDAQ	IBOC	Fri, Mar 6, 2009	8.35	8.64	7.19	7.63
2754	NASDAQ	IBOC	Thu, Mar 5, 2009	9.51	9.70	8.43	8.43
2753	NASDAQ	IBOC	Wed, Mar 4, 2009	9.55	9.91	9.41	9.72
2752	NASDAQ	IBOC	Tue, Mar 3, 2009	10.00	10.00	9.26	9.43
2751	NASDAQ	IBOC	Mon, Mar 2, 2009	10.08	10.46	9.56	9.78
2750	NASDAQ	IBOC	Fri, Feb 27, 2009	10.44	10.73	10.01	10.01
2749	NASDAQ	IBOC	Thu, Feb 26, 2009	10.81	11.62	10.66	10.69
2748	NASDAQ	IBOC	Wed, Feb 25, 2009	10.47	10.86	9.81	10.48
2747	NASDAQ	IBOC	Tue, Feb 24, 2009	10.06	10.62	9.55	10.54
2746	NASDAQ	IBOC	Mon, Feb 23, 2009	11.22	11.29	9.92	9.97
2745	NASDAQ	IBOC	Fri, Feb 20, 2009	11.50	11.50	9.87	10.50
2744	NASDAQ	IBOC	Thu, Feb 19, 2009	12.63	12.75	11.58	11.59
2743	NASDAQ	IBOC	Wed, Feb 18, 2009	14.44	14.48	12.36	12.50
2742	NASDAQ	IBOC	Tue, Feb 17, 2009	15.00	15.00	14.21	14.21
2741	NASDAQ	IBOC	Fri, Feb 13, 2009	16.91	17.01	14.97	14.98
2740	NASDAQ	IBOC	Thu, Feb 12, 2009	16.95	17.17	16.00	16.84
2739	NASDAQ	IBOC	Wed, Feb 11, 2009	17.20	17.48	16.72	17.07
2738	NASDAQ	IBOC	Tue, Feb 10, 2009	18.05	18.93	17.05	17.05
2737	NASDAQ	IBOC	Mon, Feb 9, 2009	17.97	18.49	17.63	18.30
2736	NASDAQ	IBOC	Fri, Feb 6, 2009	17.17	18.09	17.06	18.08
2735	NASDAQ	IBOC	Thu, Feb 5, 2009	16.93	17.35	16.68	17.06
2734	NASDAQ	IBOC	Wed, Feb 4, 2009	17.31	17.42	16.79	17.02
2733	NASDAQ	IBOC	Tue, Feb 3, 2009	18.07	18.32	17.13	17.21
2732	NASDAQ	IBOC	Mon, Feb 2, 2009	18.01	18.18	17.52	18.02
2731	NASDAQ	IBOC	Fri, Jan 30, 2009	18.96	19.12	18.01	18.22
2730	NASDAQ	IBOC	Thu, Jan 29, 2009	19.80	20.16	18.90	19.26
2729	NASDAQ	IBOC	Wed, Jan 28, 2009	18.10	19.97	18.10	19.92
2728	NASDAQ	IBOC	Tue, Jan 27, 2009	17.55	17.89	17.46	17.70
2727	NASDAQ	IBOC	Mon, Jan 26, 2009	17.51	17.94	17.14	17.53
2726	NASDAQ	IBOC	Fri, Jan 23, 2009	16.76	17.54	15.89	17.52
2725	NASDAQ	IBOC	Thu, Jan 22, 2009	16.73	16.85	15.49	15.49
2724	NASDAQ	IBOC	Wed, Jan 21, 2009	16.32	16.93	15.85	16.90
2723	NASDAQ	IBOC	Tue, Jan 20, 2009	17.69	17.81	16.17	16.19
2722	NASDAQ	IBOC	Fri, Jan 16, 2009	18.34	18.67	17.44	17.93
2721	NASDAQ	IBOC	Thu, Jan 15, 2009	18.63	18.63	17.87	18.15
2720	NASDAQ	IBOC	Wed, Jan 14, 2009	19.19	19.53	18.60	18.61
2719	NASDAQ	IBOC	Tue, Jan 13, 2009	18.65	19.71	18.65	19.71
2718	NASDAQ	IBOC	Mon, Jan 12, 2009	19.25	19.88	18.76	18.80
2717	NASDAQ	IBOC	Fri, Jan 9, 2009	20.31	20.78	19.27	19.27
2716	NASDAQ	IBOC	Thu, Jan 8, 2009	19.95	20.50	19.72	20.31
2715	NASDAQ	IBOC	Wed, Jan 7, 2009	20.25	20.44	19.87	19.99
2714	NASDAQ	IBOC	Tue, Jan 6, 2009	21.53	21.56	20.46	20.69
2713	NASDAQ	IBOC	Mon, Jan 5, 2009	21.65	21.65	20.53	20.70
2712	NASDAQ	IBOC	Fri, Jan 2, 2009	21.89	21.99	21.05	21.68
2711	NASDAQ	IBOC	Wed, Dec 31, 2008	21.07	21.98	20.91	21.83
2710	NASDAQ	IBOC	Tue, Dec 30, 2008	20.84	21.18	20.50	21.12
2709	NASDAQ	IBOC	Mon, Dec 29, 2008	20.99	21.00	20.32	20.61
2708	NASDAQ	IBOC	Fri, Dec 26, 2008	20.81	21.01	20.74	21.00
2707	NASDAQ	IBOC	Wed, Dec 24, 2008	20.52	20.76	20.28	20.75
2706	NASDAQ	IBOC	Tue, Dec 23, 2008	20.89	21.06	20.53	20.65
2705	NASDAQ	IBOC	Mon, Dec 22, 2008	20.79	20.91	20.10	20.62
2704	NASDAQ	IBOC	Fri, Dec 19, 2008	21.30	21.72	20.68	20.73
2703	NASDAQ	IBOC	Thu, Dec 18, 2008	21.00	21.56	20.61	20.83
2702	NASDAQ	IBOC	Wed, Dec 17, 2008	21.05	21.72	20.65	21.05
2701	NASDAQ	IBOC	Tue, Dec 16, 2008	20.23	21.66	19.63	21.46
2700	NASDAQ	IBOC	Mon, Dec 15, 2008	20.15	20.15	19.31	19.71
2699	NASDAQ	IBOC	Fri, Dec 12, 2008	20.56	20.56	19.35	20.10
2698	NASDAQ	IBOC	Thu, Dec 11, 2008	20.61	22.00	19.89	19.90
2697	NASDAQ	IBOC	Wed, Dec 10, 2008	20.98	21.64	20.50	21.00
2696	NASDAQ	IBOC	Tue, Dec 9, 2008	22.99	22.99	20.47	20.57
2695	NASDAQ	IBOC	Mon, Dec 8, 2008	24.00	24.00	22.00	23.38
2694	NASDAQ	IBOC	Fri, Dec 5, 2008	21.78	23.65	21.03	23.65
2693	NASDAQ	IBOC	Thu, Dec 4, 2008	22.59	23.88	21.79	22.26
2692	NASDAQ	IBOC	Wed, Dec 3, 2008	20.65	23.29	20.50	23.15
2691	NASDAQ	IBOC	Tue, Dec 2, 2008	20.37	21.49	20.08	21.40
2690	NASDAQ	IBOC	Mon, Dec 1, 2008	22.62	23.89	19.68	19.70
2689	NASDAQ	IBOC	Fri, Nov 28, 2008	22.97	23.70	22.43	23.50
2688	NASDAQ	IBOC	Wed, Nov 26, 2008	21.47	23.46	21.47	23.38
2687	NASDAQ	IBOC	Tue, Nov 25, 2008	22.33	22.47	21.24	22.19
2686	NASDAQ	IBOC	Mon, Nov 24, 2008	20.50	22.09	20.25	21.88
2685	NASDAQ	IBOC	Fri, Nov 21, 2008	20.50	21.08	19.13	20.88
2684	NASDAQ	IBOC	Thu, Nov 20, 2008	21.60	22.79	20.00	20.11
2683	NASDAQ	IBOC	Wed, Nov 19, 2008	22.85	23.70	21.59	21.64
2682	NASDAQ	IBOC	Tue, Nov 18, 2008	23.11	23.68	22.06	23.19
2681	NASDAQ	IBOC	Mon, Nov 17, 2008	22.67	24.30	22.67	23.24
2680	NASDAQ	IBOC	Fri, Nov 14, 2008	24.04	24.35	22.80	22.90
2679	NASDAQ	IBOC	Thu, Nov 13, 2008	23.31	24.84	21.28	24.58
2678	NASDAQ	IBOC	Wed, Nov 12, 2008	24.12	24.46	23.04	23.09
2677	NASDAQ	IBOC	Tue, Nov 11, 2008	24.81	25.20	24.43	24.45
2676	NASDAQ	IBOC	Mon, Nov 10, 2008	25.99	26.10	24.88	25.18
2675	NASDAQ	IBOC	Fri, Nov 7, 2008	25.00	25.48	24.63	25.46
2674	NASDAQ	IBOC	Thu, Nov 6, 2008	24.77	25.84	24.67	24.75
2673	NASDAQ	IBOC	Wed, Nov 5, 2008	26.14	26.79	24.79	25.09
2672	NASDAQ	IBOC	Tue, Nov 4, 2008	26.50	26.89	25.90	26.72
2671	NASDAQ	IBOC	Mon, Nov 3, 2008	25.75	26.48	25.50	26.45
2670	NASDAQ	IBOC	Fri, Oct 31, 2008	24.76	26.00	24.07	25.97
2669	NASDAQ	IBOC	Thu, Oct 30, 2008	25.28	25.28	23.86	25.12
2668	NASDAQ	IBOC	Wed, Oct 29, 2008	23.23	25.38	23.22	24.47
2667	NASDAQ	IBOC	Tue, Oct 28, 2008	23.05	25.46	22.30	25.38
2666	NASDAQ	IBOC	Mon, Oct 27, 2008	23.07	23.71	22.17	22.27
2665	NASDAQ	IBOC	Fri, Oct 24, 2008	22.87	24.55	22.31	23.42
2664	NASDAQ	IBOC	Thu, Oct 23, 2008	24.02	24.27	21.75	23.01
2663	NASDAQ	IBOC	Wed, Oct 22, 2008	23.59	24.91	23.59	23.94
2662	NASDAQ	IBOC	Tue, Oct 21, 2008	24.82	25.25	23.71	24.27
2661	NASDAQ	IBOC	Mon, Oct 20, 2008	25.10	25.55	24.03	25.38
2660	NASDAQ	IBOC	Fri, Oct 17, 2008	24.70	26.50	24.55	24.74
2659	NASDAQ	IBOC	Thu, Oct 16, 2008	24.18	26.00	23.00	25.94
2658	NASDAQ	IBOC	Wed, Oct 15, 2008	24.28	26.26	23.64	23.72
2657	NASDAQ	IBOC	Tue, Oct 14, 2008	24.79	25.19	22.85	25.17
2656	NASDAQ	IBOC	Mon, Oct 13, 2008	22.98	24.52	21.80	24.52
2655	NASDAQ	IBOC	Fri, Oct 10, 2008	19.17	22.50	19.08	22.16
2654	NASDAQ	IBOC	Thu, Oct 9, 2008	22.97	22.97	19.17	19.17
2653	NASDAQ	IBOC	Wed, Oct 8, 2008	22.50	25.01	22.30	22.41
2652	NASDAQ	IBOC	Tue, Oct 7, 2008	25.70	26.02	22.90	23.05
2651	NASDAQ	IBOC	Mon, Oct 6, 2008	23.71	26.45	22.12	26.35
2650	NASDAQ	IBOC	Fri, Oct 3, 2008	26.42	27.27	24.55	24.55
2649	NASDAQ	IBOC	Thu, Oct 2, 2008	26.98	27.40	25.47	25.68
2648	NASDAQ	IBOC	Wed, Oct 1, 2008	26.75	27.10	26.75	27.03
2647	NASDAQ	IBOC	Tue, Sep 30, 2008	27.00	28.14	26.52	27.00
2646	NASDAQ	IBOC	Mon, Sep 29, 2008	27.33	28.16	26.37	26.60
2645	NASDAQ	IBOC	Fri, Sep 26, 2008	26.61	28.85	26.13	27.84
2644	NASDAQ	IBOC	Thu, Sep 25, 2008	27.53	28.85	26.75	27.41
2643	NASDAQ	IBOC	Wed, Sep 24, 2008	28.19	29.78	27.49	27.49
2642	NASDAQ	IBOC	Tue, Sep 23, 2008	28.24	29.99	28.00	28.28
2641	NASDAQ	IBOC	Mon, Sep 22, 2008	30.94	30.94	28.05	29.26
2640	NASDAQ	IBOC	Fri, Sep 19, 2008	35.80	35.80	28.78	33.00
2639	NASDAQ	IBOC	Thu, Sep 18, 2008	27.42	30.70	26.74	30.34
2638	NASDAQ	IBOC	Wed, Sep 17, 2008	27.53	28.32	26.63	26.64
2637	NASDAQ	IBOC	Tue, Sep 16, 2008	26.43	28.65	25.96	28.64
2636	NASDAQ	IBOC	Mon, Sep 15, 2008	27.70	28.47	26.85	26.98
2635	NASDAQ	IBOC	Fri, Sep 12, 2008	27.28	28.25	27.14	27.88
2634	NASDAQ	IBOC	Thu, Sep 11, 2008	26.26	27.89	25.87	27.86
2633	NASDAQ	IBOC	Wed, Sep 10, 2008	27.36	27.90	26.32	27.47
2632	NASDAQ	IBOC	Tue, Sep 9, 2008	27.60	27.91	26.71	26.78
2631	NASDAQ	IBOC	Mon, Sep 8, 2008	27.00	27.99	26.84	27.69
2630	NASDAQ	IBOC	Fri, Sep 5, 2008	26.15	27.01	26.00	27.01
2629	NASDAQ	IBOC	Thu, Sep 4, 2008	26.24	26.80	25.92	26.50
2628	NASDAQ	IBOC	Wed, Sep 3, 2008	25.97	26.78	25.81	26.57
2627	NASDAQ	IBOC	Tue, Sep 2, 2008	26.00	26.25	25.33	26.05
2626	NASDAQ	IBOC	Fri, Aug 29, 2008	25.65	25.93	25.34	25.84
2625	NASDAQ	IBOC	Thu, Aug 28, 2008	25.44	25.94	25.04	25.94
2624	NASDAQ	IBOC	Wed, Aug 27, 2008	24.81	25.59	24.65	25.18
2623	NASDAQ	IBOC	Tue, Aug 26, 2008	24.41	24.93	24.36	24.87
2622	NASDAQ	IBOC	Mon, Aug 25, 2008	25.30	25.30	24.39	24.40
2621	NASDAQ	IBOC	Fri, Aug 22, 2008	24.88	25.57	24.71	25.52
2620	NASDAQ	IBOC	Thu, Aug 21, 2008	24.50	24.98	24.31	24.45
2619	NASDAQ	IBOC	Wed, Aug 20, 2008	25.02	25.57	24.44	25.01
2618	NASDAQ	IBOC	Tue, Aug 19, 2008	25.17	25.55	24.75	24.91
2617	NASDAQ	IBOC	Mon, Aug 18, 2008	25.94	26.30	25.20	25.43
2616	NASDAQ	IBOC	Fri, Aug 15, 2008	26.32	26.37	25.40	25.94
2615	NASDAQ	IBOC	Thu, Aug 14, 2008	25.72	26.06	25.14	26.00
2614	NASDAQ	IBOC	Wed, Aug 13, 2008	26.29	26.35	25.47	25.92
2613	NASDAQ	IBOC	Tue, Aug 12, 2008	26.72	26.86	25.80	26.49
2612	NASDAQ	IBOC	Mon, Aug 11, 2008	25.90	26.95	25.41	26.95
2611	NASDAQ	IBOC	Fri, Aug 8, 2008	24.83	25.95	24.83	25.94
2610	NASDAQ	IBOC	Thu, Aug 7, 2008	25.27	25.90	24.81	24.90
2609	NASDAQ	IBOC	Wed, Aug 6, 2008	25.39	25.99	24.98	25.69
2608	NASDAQ	IBOC	Tue, Aug 5, 2008	24.84	25.84	24.69	25.71
2607	NASDAQ	IBOC	Mon, Aug 4, 2008	24.70	24.92	24.20	24.49
2606	NASDAQ	IBOC	Fri, Aug 1, 2008	24.38	24.89	24.11	24.82
2605	NASDAQ	IBOC	Thu, Jul 31, 2008	23.99	24.85	23.99	24.60
2604	NASDAQ	IBOC	Wed, Jul 30, 2008	24.50	24.89	24.15	24.80
2603	NASDAQ	IBOC	Tue, Jul 29, 2008	23.24	24.50	23.06	24.49
2602	NASDAQ	IBOC	Mon, Jul 28, 2008	23.03	23.40	22.77	23.02
2601	NASDAQ	IBOC	Fri, Jul 25, 2008	23.41	23.99	22.90	23.24
2600	NASDAQ	IBOC	Thu, Jul 24, 2008	23.55	23.70	23.05	23.18
2599	NASDAQ	IBOC	Wed, Jul 23, 2008	23.04	23.67	22.35	23.44
2598	NASDAQ	IBOC	Tue, Jul 22, 2008	21.26	23.07	20.96	23.03
2597	NASDAQ	IBOC	Mon, Jul 21, 2008	21.88	22.22	20.02	21.33
2596	NASDAQ	IBOC	Fri, Jul 18, 2008	21.61	21.88	21.13	21.82
2595	NASDAQ	IBOC	Thu, Jul 17, 2008	20.77	21.76	20.06	21.59
2594	NASDAQ	IBOC	Wed, Jul 16, 2008	19.41	20.70	19.38	20.64
2593	NASDAQ	IBOC	Tue, Jul 15, 2008	19.95	20.35	19.28	19.29
2592	NASDAQ	IBOC	Mon, Jul 14, 2008	21.62	21.62	20.13	20.14
2591	NASDAQ	IBOC	Fri, Jul 11, 2008	21.28	21.94	20.82	21.39
2590	NASDAQ	IBOC	Thu, Jul 10, 2008	20.92	22.24	20.84	21.51
2589	NASDAQ	IBOC	Wed, Jul 9, 2008	22.40	22.78	20.97	20.98
2588	NASDAQ	IBOC	Tue, Jul 8, 2008	20.26	22.47	20.09	22.44
2587	NASDAQ	IBOC	Mon, Jul 7, 2008	20.76	21.15	19.75	20.19
2586	NASDAQ	IBOC	Thu, Jul 3, 2008	21.28	21.54	20.54	20.56
2585	NASDAQ	IBOC	Wed, Jul 2, 2008	22.06	22.66	21.17	21.19
2584	NASDAQ	IBOC	Tue, Jul 1, 2008	21.14	22.09	21.14	22.03
2583	NASDAQ	IBOC	Mon, Jun 30, 2008	22.19	22.19	21.36	21.37
2582	NASDAQ	IBOC	Fri, Jun 27, 2008	22.44	22.82	22.20	22.24
2581	NASDAQ	IBOC	Thu, Jun 26, 2008	22.44	22.68	22.08	22.45
2580	NASDAQ	IBOC	Wed, Jun 25, 2008	22.65	23.48	22.49	22.76
2579	NASDAQ	IBOC	Tue, Jun 24, 2008	22.29	23.07	22.15	22.63
2578	NASDAQ	IBOC	Mon, Jun 23, 2008	23.19	23.21	22.23	22.29
2577	NASDAQ	IBOC	Fri, Jun 20, 2008	23.45	23.67	22.86	23.00
2576	NASDAQ	IBOC	Thu, Jun 19, 2008	23.31	23.62	23.07	23.59
2575	NASDAQ	IBOC	Wed, Jun 18, 2008	23.50	23.72	23.12	23.30
2574	NASDAQ	IBOC	Tue, Jun 17, 2008	24.28	24.99	23.56	23.59
2573	NASDAQ	IBOC	Mon, Jun 16, 2008	23.51	24.36	22.92	24.25
2572	NASDAQ	IBOC	Fri, Jun 13, 2008	23.64	23.97	22.84	23.56
2571	NASDAQ	IBOC	Thu, Jun 12, 2008	23.71	24.57	23.31	23.35
2570	NASDAQ	IBOC	Wed, Jun 11, 2008	24.36	24.72	23.48	23.48
2569	NASDAQ	IBOC	Tue, Jun 10, 2008	23.87	24.68	23.80	24.47
2568	NASDAQ	IBOC	Mon, Jun 9, 2008	24.64	24.98	23.92	24.14
2567	NASDAQ	IBOC	Fri, Jun 6, 2008	25.07	25.10	24.30	24.60
2566	NASDAQ	IBOC	Thu, Jun 5, 2008	24.80	25.52	24.80	25.33
2565	NASDAQ	IBOC	Wed, Jun 4, 2008	24.26	25.06	24.20	24.78
2564	NASDAQ	IBOC	Tue, Jun 3, 2008	24.91	24.99	24.24	24.41
2563	NASDAQ	IBOC	Mon, Jun 2, 2008	25.28	25.46	24.34	24.76
2562	NASDAQ	IBOC	Fri, May 30, 2008	25.36	25.41	24.78	25.34
2561	NASDAQ	IBOC	Thu, May 29, 2008	24.40	25.40	24.40	25.33
2560	NASDAQ	IBOC	Wed, May 28, 2008	25.04	25.05	24.13	24.45
2559	NASDAQ	IBOC	Tue, May 27, 2008	24.35	25.00	24.28	24.99
2558	NASDAQ	IBOC	Fri, May 23, 2008	24.44	24.84	24.00	24.28
2557	NASDAQ	IBOC	Thu, May 22, 2008	24.07	24.76	24.07	24.61
2556	NASDAQ	IBOC	Wed, May 21, 2008	23.71	24.07	23.66	24.00
2555	NASDAQ	IBOC	Tue, May 20, 2008	24.00	24.20	23.67	23.84
2554	NASDAQ	IBOC	Mon, May 19, 2008	24.26	24.98	24.09	24.16
2553	NASDAQ	IBOC	Fri, May 16, 2008	25.26	25.26	24.01	24.31
2552	NASDAQ	IBOC	Thu, May 15, 2008	24.85	25.24	24.36	25.19
2551	NASDAQ	IBOC	Wed, May 14, 2008	24.93	25.15	24.50	24.87
2550	NASDAQ	IBOC	Tue, May 13, 2008	24.86	25.00	24.52	24.87
2549	NASDAQ	IBOC	Mon, May 12, 2008	24.22	24.79	24.22	24.79
2548	NASDAQ	IBOC	Fri, May 9, 2008	23.81	24.66	23.81	24.14
2547	NASDAQ	IBOC	Thu, May 8, 2008	23.90	24.61	23.50	24.17
2546	NASDAQ	IBOC	Wed, May 7, 2008	25.35	25.54	24.11	24.18
2545	NASDAQ	IBOC	Tue, May 6, 2008	24.80	25.47	24.52	25.29
2544	NASDAQ	IBOC	Mon, May 5, 2008	24.83	25.30	24.56	25.06
2543	NASDAQ	IBOC	Fri, May 2, 2008	25.74	26.05	24.99	25.00
2542	NASDAQ	IBOC	Thu, May 1, 2008	24.95	25.89	24.92	25.75
2541	NASDAQ	IBOC	Wed, Apr 30, 2008	25.36	25.55	24.52	24.99
2540	NASDAQ	IBOC	Tue, Apr 29, 2008	25.37	25.54	25.16	25.25
2539	NASDAQ	IBOC	Mon, Apr 28, 2008	24.86	25.55	24.35	25.36
2538	NASDAQ	IBOC	Fri, Apr 25, 2008	24.86	25.09	24.18	24.94
2537	NASDAQ	IBOC	Thu, Apr 24, 2008	23.70	24.85	23.45	24.78
2536	NASDAQ	IBOC	Wed, Apr 23, 2008	23.62	23.83	23.13	23.64
2535	NASDAQ	IBOC	Tue, Apr 22, 2008	23.55	23.67	23.08	23.51
2534	NASDAQ	IBOC	Mon, Apr 21, 2008	24.14	24.14	23.50	23.71
2533	NASDAQ	IBOC	Fri, Apr 18, 2008	23.83	24.16	23.67	24.15
2532	NASDAQ	IBOC	Thu, Apr 17, 2008	23.38	23.50	22.80	23.41
2531	NASDAQ	IBOC	Wed, Apr 16, 2008	22.61	23.44	22.29	23.35
2530	NASDAQ	IBOC	Tue, Apr 15, 2008	21.73	22.40	21.73	22.40
2529	NASDAQ	IBOC	Mon, Apr 14, 2008	21.94	22.00	21.52	21.54
2528	NASDAQ	IBOC	Fri, Apr 11, 2008	22.18	22.57	21.92	21.99
2527	NASDAQ	IBOC	Thu, Apr 10, 2008	22.38	22.90	21.89	22.49
2526	NASDAQ	IBOC	Wed, Apr 9, 2008	22.92	23.81	22.30	22.34
2525	NASDAQ	IBOC	Tue, Apr 8, 2008	22.97	23.33	22.56	22.84
2524	NASDAQ	IBOC	Mon, Apr 7, 2008	23.15	23.62	22.60	23.20
2523	NASDAQ	IBOC	Fri, Apr 4, 2008	23.43	23.43	22.80	23.03
2522	NASDAQ	IBOC	Thu, Apr 3, 2008	23.39	23.64	22.87	23.29
2521	NASDAQ	IBOC	Wed, Apr 2, 2008	23.54	24.08	23.27	23.56
2520	NASDAQ	IBOC	Tue, Apr 1, 2008	22.89	23.78	22.89	23.72
2519	NASDAQ	IBOC	Mon, Mar 31, 2008	22.59	22.95	22.05	22.58
2518	NASDAQ	IBOC	Fri, Mar 28, 2008	22.94	23.15	22.50	22.51
2517	NASDAQ	IBOC	Thu, Mar 27, 2008	23.74	23.74	22.91	22.95
2516	NASDAQ	IBOC	Wed, Mar 26, 2008	23.85	24.04	23.34	23.83
2515	NASDAQ	IBOC	Tue, Mar 25, 2008	24.28	24.54	23.79	24.14
2514	NASDAQ	IBOC	Mon, Mar 24, 2008	24.00	24.61	23.78	24.25
2513	NASDAQ	IBOC	Thu, Mar 20, 2008	22.66	23.97	22.27	23.91
2512	NASDAQ	IBOC	Wed, Mar 19, 2008	23.70	23.83	22.30	22.34
2511	NASDAQ	IBOC	Tue, Mar 18, 2008	22.81	23.63	22.28	23.63
2510	NASDAQ	IBOC	Mon, Mar 17, 2008	21.43	22.98	20.69	22.33
2509	NASDAQ	IBOC	Fri, Mar 14, 2008	23.24	23.24	21.81	22.10
2508	NASDAQ	IBOC	Thu, Mar 13, 2008	21.87	23.20	21.70	23.13
2507	NASDAQ	IBOC	Wed, Mar 12, 2008	22.70	23.36	22.17	22.17
2506	NASDAQ	IBOC	Tue, Mar 11, 2008	21.67	22.68	21.48	22.67
2505	NASDAQ	IBOC	Mon, Mar 10, 2008	21.14	21.46	20.91	21.01
2504	NASDAQ	IBOC	Fri, Mar 7, 2008	20.46	21.52	20.32	21.08
2503	NASDAQ	IBOC	Thu, Mar 6, 2008	20.85	21.15	20.50	20.50
2502	NASDAQ	IBOC	Wed, Mar 5, 2008	21.66	21.66	20.97	21.01
2501	NASDAQ	IBOC	Tue, Mar 4, 2008	21.10	21.59	20.76	21.51
2500	NASDAQ	IBOC	Mon, Mar 3, 2008	21.59	21.91	21.18	21.55
2499	NASDAQ	IBOC	Fri, Feb 29, 2008	21.96	22.15	21.50	21.68
2498	NASDAQ	IBOC	Thu, Feb 28, 2008	22.77	22.77	22.02	22.16
2497	NASDAQ	IBOC	Wed, Feb 27, 2008	22.55	23.17	22.41	22.98
2496	NASDAQ	IBOC	Tue, Feb 26, 2008	21.64	22.95	21.64	22.82
2495	NASDAQ	IBOC	Mon, Feb 25, 2008	21.32	21.98	20.78	21.92
2494	NASDAQ	IBOC	Fri, Feb 22, 2008	21.51	21.63	20.60	21.44
2493	NASDAQ	IBOC	Thu, Feb 21, 2008	21.86	22.18	21.28	21.41
2492	NASDAQ	IBOC	Wed, Feb 20, 2008	21.21	21.90	21.02	21.85
2491	NASDAQ	IBOC	Tue, Feb 19, 2008	21.50	21.55	20.90	21.32
2490	NASDAQ	IBOC	Fri, Feb 15, 2008	20.90	21.29	20.90	21.20
2489	NASDAQ	IBOC	Thu, Feb 14, 2008	21.45	21.45	20.97	21.10
2488	NASDAQ	IBOC	Wed, Feb 13, 2008	21.02	21.43	20.83	21.40
2487	NASDAQ	IBOC	Tue, Feb 12, 2008	20.56	20.98	20.40	20.77
2486	NASDAQ	IBOC	Mon, Feb 11, 2008	20.94	20.94	20.30	20.44
2485	NASDAQ	IBOC	Fri, Feb 8, 2008	21.20	21.28	20.51	20.97
2484	NASDAQ	IBOC	Thu, Feb 7, 2008	20.46	21.25	20.41	21.08
2483	NASDAQ	IBOC	Wed, Feb 6, 2008	20.71	21.10	20.33	20.62
2482	NASDAQ	IBOC	Tue, Feb 5, 2008	20.42	20.93	20.30	20.50
2481	NASDAQ	IBOC	Mon, Feb 4, 2008	21.17	21.27	20.66	20.92
2480	NASDAQ	IBOC	Fri, Feb 1, 2008	20.85	21.29	20.69	21.26
2479	NASDAQ	IBOC	Thu, Jan 31, 2008	19.50	20.90	19.49	20.74
2478	NASDAQ	IBOC	Wed, Jan 30, 2008	20.01	20.50	19.57	19.75
2477	NASDAQ	IBOC	Tue, Jan 29, 2008	20.25	20.25	19.60	20.20
2476	NASDAQ	IBOC	Mon, Jan 28, 2008	19.26	20.24	19.12	20.12
2475	NASDAQ	IBOC	Fri, Jan 25, 2008	20.06	20.10	19.27	19.33
2474	NASDAQ	IBOC	Thu, Jan 24, 2008	20.30	20.55	19.71	19.74
2473	NASDAQ	IBOC	Wed, Jan 23, 2008	18.86	20.68	18.79	20.49
2472	NASDAQ	IBOC	Tue, Jan 22, 2008	18.48	20.33	18.25	19.27
2471	NASDAQ	IBOC	Fri, Jan 18, 2008	19.69	20.27	18.75	19.17
2470	NASDAQ	IBOC	Thu, Jan 17, 2008	20.86	20.86	19.72	19.72
2469	NASDAQ	IBOC	Wed, Jan 16, 2008	19.98	21.08	19.90	20.73
2468	NASDAQ	IBOC	Tue, Jan 15, 2008	20.10	20.40	19.75	20.02
2467	NASDAQ	IBOC	Mon, Jan 14, 2008	20.38	20.59	20.06	20.42
2466	NASDAQ	IBOC	Fri, Jan 11, 2008	20.55	20.96	20.15	20.16
2465	NASDAQ	IBOC	Thu, Jan 10, 2008	20.09	21.12	19.92	20.75
2464	NASDAQ	IBOC	Wed, Jan 9, 2008	19.71	20.31	19.51	20.31
2463	NASDAQ	IBOC	Tue, Jan 8, 2008	20.51	20.94	19.61	19.68
2462	NASDAQ	IBOC	Mon, Jan 7, 2008	19.81	20.85	19.70	20.45
2461	NASDAQ	IBOC	Fri, Jan 4, 2008	20.10	20.20	19.68	19.68
2460	NASDAQ	IBOC	Thu, Jan 3, 2008	20.46	20.72	20.15	20.15
2459	NASDAQ	IBOC	Wed, Jan 2, 2008	20.86	21.17	20.37	20.46
2458	NASDAQ	IBOC	Mon, Dec 31, 2007	21.00	21.20	20.65	20.94
2457	NASDAQ	IBOC	Fri, Dec 28, 2007	21.49	21.80	21.01	21.01
2456	NASDAQ	IBOC	Thu, Dec 27, 2007	22.36	22.37	21.33	21.34
2455	NASDAQ	IBOC	Wed, Dec 26, 2007	22.00	22.62	22.00	22.38
2454	NASDAQ	IBOC	Mon, Dec 24, 2007	21.90	22.34	21.85	22.22
2453	NASDAQ	IBOC	Fri, Dec 21, 2007	21.58	21.88	21.03	21.88
2452	NASDAQ	IBOC	Thu, Dec 20, 2007	21.14	21.14	20.25	20.80
2451	NASDAQ	IBOC	Wed, Dec 19, 2007	20.97	21.20	20.54	20.88
2450	NASDAQ	IBOC	Tue, Dec 18, 2007	20.50	21.10	20.14	21.04
2449	NASDAQ	IBOC	Mon, Dec 17, 2007	20.06	20.75	20.01	20.24
2448	NASDAQ	IBOC	Fri, Dec 14, 2007	20.69	21.05	20.33	20.33
2447	NASDAQ	IBOC	Thu, Dec 13, 2007	20.85	21.06	20.45	20.99
2446	NASDAQ	IBOC	Wed, Dec 12, 2007	21.41	21.98	20.71	21.07
2445	NASDAQ	IBOC	Tue, Dec 11, 2007	22.29	22.35	20.71	20.74
2444	NASDAQ	IBOC	Mon, Dec 10, 2007	21.83	22.24	21.51	22.24
2443	NASDAQ	IBOC	Fri, Dec 7, 2007	22.25	22.25	21.62	21.82
2442	NASDAQ	IBOC	Thu, Dec 6, 2007	21.20	22.17	21.20	22.17
2441	NASDAQ	IBOC	Wed, Dec 5, 2007	20.89	21.28	20.63	21.28
2440	NASDAQ	IBOC	Tue, Dec 4, 2007	21.23	21.26	20.48	20.48
2439	NASDAQ	IBOC	Mon, Dec 3, 2007	22.00	22.08	21.31	21.40
2438	NASDAQ	IBOC	Fri, Nov 30, 2007	22.33	22.54	21.90	22.04
2437	NASDAQ	IBOC	Thu, Nov 29, 2007	22.39	22.39	21.89	21.99
2436	NASDAQ	IBOC	Wed, Nov 28, 2007	21.33	22.41	21.04	22.41
2435	NASDAQ	IBOC	Tue, Nov 27, 2007	20.38	21.23	20.33	21.05
2434	NASDAQ	IBOC	Mon, Nov 26, 2007	21.54	21.54	20.32	20.33
2433	NASDAQ	IBOC	Fri, Nov 23, 2007	21.34	21.75	21.32	21.54
2432	NASDAQ	IBOC	Wed, Nov 21, 2007	20.94	21.74	20.85	21.22
2431	NASDAQ	IBOC	Tue, Nov 20, 2007	20.69	21.10	20.24	21.02
2430	NASDAQ	IBOC	Mon, Nov 19, 2007	21.25	21.25	20.51	20.72
2429	NASDAQ	IBOC	Fri, Nov 16, 2007	21.41	21.71	20.90	21.52
2428	NASDAQ	IBOC	Thu, Nov 15, 2007	21.95	22.12	21.17	21.36
2427	NASDAQ	IBOC	Wed, Nov 14, 2007	23.11	23.11	21.74	22.01
2426	NASDAQ	IBOC	Tue, Nov 13, 2007	21.69	23.10	21.69	23.09
2425	NASDAQ	IBOC	Mon, Nov 12, 2007	21.23	22.07	21.23	21.47
2424	NASDAQ	IBOC	Fri, Nov 9, 2007	20.36	21.60	20.04	21.21
2423	NASDAQ	IBOC	Thu, Nov 8, 2007	19.85	20.78	19.77	20.72
2422	NASDAQ	IBOC	Wed, Nov 7, 2007	20.49	20.52	19.64	19.64
2421	NASDAQ	IBOC	Tue, Nov 6, 2007	20.60	20.87	20.18	20.70
2420	NASDAQ	IBOC	Mon, Nov 5, 2007	20.53	20.82	20.26	20.47
2419	NASDAQ	IBOC	Fri, Nov 2, 2007	21.62	21.62	20.53	20.80
2418	NASDAQ	IBOC	Thu, Nov 1, 2007	21.55	21.66	20.53	20.61
2417	NASDAQ	IBOC	Wed, Oct 31, 2007	21.80	22.08	21.37	21.86
2416	NASDAQ	IBOC	Tue, Oct 30, 2007	21.81	21.89	21.60	21.80
2415	NASDAQ	IBOC	Mon, Oct 29, 2007	21.99	22.13	21.75	21.89
2414	NASDAQ	IBOC	Fri, Oct 26, 2007	21.16	21.86	21.04	21.83
2413	NASDAQ	IBOC	Thu, Oct 25, 2007	20.88	21.12	20.54	20.85
2412	NASDAQ	IBOC	Wed, Oct 24, 2007	20.98	21.15	20.53	20.80
2411	NASDAQ	IBOC	Tue, Oct 23, 2007	21.42	21.42	20.78	21.18
2410	NASDAQ	IBOC	Mon, Oct 22, 2007	20.62	21.27	20.53	21.21
2409	NASDAQ	IBOC	Fri, Oct 19, 2007	21.05	21.05	20.53	20.54
2408	NASDAQ	IBOC	Thu, Oct 18, 2007	21.01	21.13	20.76	21.06
2407	NASDAQ	IBOC	Wed, Oct 17, 2007	21.36	21.47	20.70	21.13
2406	NASDAQ	IBOC	Tue, Oct 16, 2007	22.07	22.17	21.21	21.24
2405	NASDAQ	IBOC	Mon, Oct 15, 2007	22.75	22.75	21.92	22.10
2404	NASDAQ	IBOC	Fri, Oct 12, 2007	22.95	23.05	22.70	22.78
2403	NASDAQ	IBOC	Thu, Oct 11, 2007	23.52	23.52	22.75	22.87
2402	NASDAQ	IBOC	Wed, Oct 10, 2007	23.41	23.65	23.29	23.53
2401	NASDAQ	IBOC	Tue, Oct 9, 2007	23.29	23.62	23.18	23.54
2400	NASDAQ	IBOC	Mon, Oct 8, 2007	23.28	23.35	23.15	23.27
2399	NASDAQ	IBOC	Fri, Oct 5, 2007	23.06	23.56	22.76	23.35
2398	NASDAQ	IBOC	Thu, Oct 4, 2007	22.61	22.78	22.51	22.76
2397	NASDAQ	IBOC	Wed, Oct 3, 2007	22.42	22.65	22.35	22.48
2396	NASDAQ	IBOC	Tue, Oct 2, 2007	22.44	22.69	22.34	22.59
2395	NASDAQ	IBOC	Mon, Oct 1, 2007	21.70	22.60	21.66	22.46
2394	NASDAQ	IBOC	Fri, Sep 28, 2007	22.68	22.68	21.68	21.70
2393	NASDAQ	IBOC	Thu, Sep 27, 2007	22.84	22.84	22.56	22.65
2392	NASDAQ	IBOC	Wed, Sep 26, 2007	22.68	22.97	22.35	22.69
2391	NASDAQ	IBOC	Tue, Sep 25, 2007	22.41	22.58	22.32	22.48
2390	NASDAQ	IBOC	Mon, Sep 24, 2007	23.42	23.42	22.43	22.60
2389	NASDAQ	IBOC	Fri, Sep 21, 2007	23.61	23.83	23.42	23.45
2388	NASDAQ	IBOC	Thu, Sep 20, 2007	23.80	23.83	23.25	23.56
2387	NASDAQ	IBOC	Wed, Sep 19, 2007	23.46	24.10	23.32	23.92
2386	NASDAQ	IBOC	Tue, Sep 18, 2007	21.97	23.30	21.95	23.30
2385	NASDAQ	IBOC	Mon, Sep 17, 2007	22.23	22.35	21.92	21.94
2384	NASDAQ	IBOC	Fri, Sep 14, 2007	22.25	22.50	21.97	22.38
2383	NASDAQ	IBOC	Thu, Sep 13, 2007	22.54	22.74	22.40	22.47
2382	NASDAQ	IBOC	Wed, Sep 12, 2007	22.28	22.71	22.25	22.48
2381	NASDAQ	IBOC	Tue, Sep 11, 2007	22.00	22.39	21.82	22.34
2380	NASDAQ	IBOC	Mon, Sep 10, 2007	22.21	22.34	21.67	21.93
2379	NASDAQ	IBOC	Fri, Sep 7, 2007	22.12	22.28	22.00	22.15
2378	NASDAQ	IBOC	Thu, Sep 6, 2007	22.68	22.84	22.34	22.53
2377	NASDAQ	IBOC	Wed, Sep 5, 2007	22.70	22.98	22.38	22.65
2376	NASDAQ	IBOC	Tue, Sep 4, 2007	22.87	23.01	22.71	22.82
2375	NASDAQ	IBOC	Fri, Aug 31, 2007	23.25	23.75	22.96	23.02
2374	NASDAQ	IBOC	Thu, Aug 30, 2007	23.35	23.57	23.03	23.19
2373	NASDAQ	IBOC	Wed, Aug 29, 2007	23.10	23.67	22.89	23.63
2372	NASDAQ	IBOC	Tue, Aug 28, 2007	23.69	23.75	22.95	22.98
2371	NASDAQ	IBOC	Mon, Aug 27, 2007	24.15	24.34	23.66	23.89
2370	NASDAQ	IBOC	Fri, Aug 24, 2007	23.61	24.31	23.51	24.26
2369	NASDAQ	IBOC	Thu, Aug 23, 2007	24.05	24.46	23.61	23.64
2368	NASDAQ	IBOC	Wed, Aug 22, 2007	24.55	24.65	23.77	23.94
2367	NASDAQ	IBOC	Tue, Aug 21, 2007	23.41	24.45	23.33	24.35
2366	NASDAQ	IBOC	Mon, Aug 20, 2007	24.30	24.53	23.29	23.48
2365	NASDAQ	IBOC	Fri, Aug 17, 2007	23.92	24.62	23.64	24.15
2364	NASDAQ	IBOC	Thu, Aug 16, 2007	21.53	23.82	21.26	22.98
2363	NASDAQ	IBOC	Wed, Aug 15, 2007	21.40	22.55	21.17	21.51
2362	NASDAQ	IBOC	Tue, Aug 14, 2007	21.64	22.01	21.45	21.47
2361	NASDAQ	IBOC	Mon, Aug 13, 2007	21.76	22.24	21.56	21.63
2360	NASDAQ	IBOC	Fri, Aug 10, 2007	20.02	22.00	19.45	21.69
2359	NASDAQ	IBOC	Thu, Aug 9, 2007	20.89	21.84	19.94	20.01
2358	NASDAQ	IBOC	Wed, Aug 8, 2007	21.03	21.68	20.53	21.07
2357	NASDAQ	IBOC	Tue, Aug 7, 2007	21.05	21.23	20.00	20.76
2356	NASDAQ	IBOC	Mon, Aug 6, 2007	20.72	21.16	20.13	21.13
2355	NASDAQ	IBOC	Fri, Aug 3, 2007	21.77	21.94	20.45	20.48
2354	NASDAQ	IBOC	Thu, Aug 2, 2007	22.05	22.31	21.59	21.85
2353	NASDAQ	IBOC	Wed, Aug 1, 2007	21.88	22.19	21.38	22.00
2352	NASDAQ	IBOC	Tue, Jul 31, 2007	22.43	22.86	21.99	22.03
2351	NASDAQ	IBOC	Mon, Jul 30, 2007	22.13	22.54	21.50	22.19
2350	NASDAQ	IBOC	Fri, Jul 27, 2007	22.56	22.83	21.95	22.03
2349	NASDAQ	IBOC	Thu, Jul 26, 2007	23.17	23.52	22.40	22.66
2348	NASDAQ	IBOC	Wed, Jul 25, 2007	23.43	23.69	22.86	23.32
2347	NASDAQ	IBOC	Tue, Jul 24, 2007	24.18	24.38	23.12	23.18
2346	NASDAQ	IBOC	Mon, Jul 23, 2007	24.40	24.50	24.20	24.22
2345	NASDAQ	IBOC	Fri, Jul 20, 2007	24.90	24.95	24.22	24.26
2344	NASDAQ	IBOC	Thu, Jul 19, 2007	25.11	25.34	24.95	24.95
2343	NASDAQ	IBOC	Wed, Jul 18, 2007	25.25	25.39	24.71	25.04
2342	NASDAQ	IBOC	Tue, Jul 17, 2007	25.42	25.57	25.27	25.27
2341	NASDAQ	IBOC	Mon, Jul 16, 2007	25.75	25.85	25.25	25.30
2340	NASDAQ	IBOC	Fri, Jul 13, 2007	25.72	25.75	25.43	25.71
2339	NASDAQ	IBOC	Thu, Jul 12, 2007	25.23	25.80	25.10	25.80
2338	NASDAQ	IBOC	Wed, Jul 11, 2007	25.04	25.19	24.85	25.02
2337	NASDAQ	IBOC	Tue, Jul 10, 2007	25.78	25.78	25.00	25.00
2336	NASDAQ	IBOC	Mon, Jul 9, 2007	26.09	26.09	25.72	25.73
2335	NASDAQ	IBOC	Fri, Jul 6, 2007	25.97	26.00	25.65	25.96
2334	NASDAQ	IBOC	Thu, Jul 5, 2007	26.16	26.18	25.80	25.93
2333	NASDAQ	IBOC	Tue, Jul 3, 2007	26.00	26.03	25.85	25.99
2332	NASDAQ	IBOC	Mon, Jul 2, 2007	25.79	25.99	25.79	25.93
2331	NASDAQ	IBOC	Fri, Jun 29, 2007	26.11	26.20	25.61	25.62
2330	NASDAQ	IBOC	Thu, Jun 28, 2007	26.29	26.40	25.97	25.97
2329	NASDAQ	IBOC	Wed, Jun 27, 2007	25.76	26.24	25.60	26.23
2328	NASDAQ	IBOC	Tue, Jun 26, 2007	25.84	25.95	25.66	25.82
2327	NASDAQ	IBOC	Mon, Jun 25, 2007	25.84	26.28	25.60	25.73
2326	NASDAQ	IBOC	Fri, Jun 22, 2007	26.08	26.15	25.81	25.98
2325	NASDAQ	IBOC	Thu, Jun 21, 2007	26.22	26.28	25.91	26.15
2324	NASDAQ	IBOC	Wed, Jun 20, 2007	27.09	27.09	26.29	26.31
2323	NASDAQ	IBOC	Tue, Jun 19, 2007	26.67	26.93	26.51	26.92
2322	NASDAQ	IBOC	Mon, Jun 18, 2007	26.79	26.92	26.50	26.68
2321	NASDAQ	IBOC	Fri, Jun 15, 2007	26.76	27.07	26.56	26.67
2320	NASDAQ	IBOC	Thu, Jun 14, 2007	26.50	26.64	26.30	26.34
2319	NASDAQ	IBOC	Wed, Jun 13, 2007	26.42	26.64	26.08	26.36
2318	NASDAQ	IBOC	Tue, Jun 12, 2007	26.78	26.79	26.24	26.32
2317	NASDAQ	IBOC	Mon, Jun 11, 2007	26.88	26.92	26.58	26.71
2316	NASDAQ	IBOC	Fri, Jun 8, 2007	26.46	26.90	26.32	26.83
2315	NASDAQ	IBOC	Thu, Jun 7, 2007	26.73	26.76	26.32	26.34
2314	NASDAQ	IBOC	Wed, Jun 6, 2007	26.76	26.80	26.55	26.75
2313	NASDAQ	IBOC	Tue, Jun 5, 2007	27.40	27.43	26.66	26.80
2312	NASDAQ	IBOC	Mon, Jun 4, 2007	27.24	27.49	27.20	27.38
2311	NASDAQ	IBOC	Fri, Jun 1, 2007	27.10	27.45	27.08	27.18
2310	NASDAQ	IBOC	Thu, May 31, 2007	26.96	27.10	26.79	26.85
2309	NASDAQ	IBOC	Wed, May 30, 2007	26.82	26.89	26.50	26.86
2308	NASDAQ	IBOC	Tue, May 29, 2007	26.67	27.25	26.51	26.82
2307	NASDAQ	IBOC	Fri, May 25, 2007	26.71	26.71	26.07	26.30
2306	NASDAQ	IBOC	Thu, May 24, 2007	25.52	26.78	25.29	25.83
2305	NASDAQ	IBOC	Wed, May 23, 2007	25.82	25.95	25.49	25.59
2304	NASDAQ	IBOC	Tue, May 22, 2007	25.78	25.98	25.77	25.82
2303	NASDAQ	IBOC	Mon, May 21, 2007	25.72	26.35	25.67	25.85
2302	NASDAQ	IBOC	Fri, May 18, 2007	25.47	25.97	25.36	25.80
2301	NASDAQ	IBOC	Thu, May 17, 2007	26.15	26.29	25.33	25.38
2300	NASDAQ	IBOC	Wed, May 16, 2007	28.22	28.55	27.88	28.55
2299	NASDAQ	IBOC	Tue, May 15, 2007	28.60	29.07	28.07	28.08
2298	NASDAQ	IBOC	Mon, May 14, 2007	29.14	29.14	28.58	28.68
2297	NASDAQ	IBOC	Fri, May 11, 2007	28.77	29.10	28.62	29.07
2296	NASDAQ	IBOC	Thu, May 10, 2007	29.37	29.40	28.45	28.50
2295	NASDAQ	IBOC	Wed, May 9, 2007	29.27	29.70	29.24	29.59
2294	NASDAQ	IBOC	Tue, May 8, 2007	29.50	29.64	29.20	29.48
2293	NASDAQ	IBOC	Mon, May 7, 2007	29.84	30.28	29.72	29.75
2292	NASDAQ	IBOC	Fri, May 4, 2007	29.74	29.79	29.53	29.79
2291	NASDAQ	IBOC	Thu, May 3, 2007	29.90	29.90	29.57	29.62
2290	NASDAQ	IBOC	Wed, May 2, 2007	29.27	30.00	29.12	29.93
2289	NASDAQ	IBOC	Tue, May 1, 2007	28.83	29.06	28.68	29.05
2288	NASDAQ	IBOC	Mon, Apr 30, 2007	29.65	29.65	28.73	28.75
2287	NASDAQ	IBOC	Fri, Apr 27, 2007	29.53	29.79	29.24	29.47
2286	NASDAQ	IBOC	Thu, Apr 26, 2007	29.68	29.78	29.44	29.68
2285	NASDAQ	IBOC	Wed, Apr 25, 2007	29.79	29.84	29.55	29.75
2284	NASDAQ	IBOC	Tue, Apr 24, 2007	29.55	29.80	29.24	29.61
2283	NASDAQ	IBOC	Mon, Apr 23, 2007	30.06	30.14	29.63	29.73
2282	NASDAQ	IBOC	Fri, Apr 20, 2007	30.34	30.34	29.96	30.17
2281	NASDAQ	IBOC	Thu, Apr 19, 2007	30.09	30.29	29.73	29.93
2280	NASDAQ	IBOC	Wed, Apr 18, 2007	30.13	30.44	30.04	30.14
2279	NASDAQ	IBOC	Tue, Apr 17, 2007	30.42	30.46	30.19	30.29
2278	NASDAQ	IBOC	Mon, Apr 16, 2007	29.80	30.46	29.75	30.46
2277	NASDAQ	IBOC	Fri, Apr 13, 2007	29.31	29.61	29.21	29.61
2276	NASDAQ	IBOC	Thu, Apr 12, 2007	29.26	29.35	28.94	29.35
2275	NASDAQ	IBOC	Wed, Apr 11, 2007	29.94	29.94	29.41	29.50
2274	NASDAQ	IBOC	Tue, Apr 10, 2007	29.51	30.26	29.51	29.97
2273	NASDAQ	IBOC	Mon, Apr 9, 2007	29.93	29.96	29.53	29.55
2272	NASDAQ	IBOC	Thu, Apr 5, 2007	29.63	30.28	29.56	29.96
2271	NASDAQ	IBOC	Wed, Apr 4, 2007	29.87	29.88	29.57	29.70
2270	NASDAQ	IBOC	Tue, Apr 3, 2007	29.50	30.00	29.45	29.82
2269	NASDAQ	IBOC	Mon, Apr 2, 2007	29.69	29.81	29.21	29.44
2268	NASDAQ	IBOC	Fri, Mar 30, 2007	29.67	29.70	29.31	29.67
2267	NASDAQ	IBOC	Thu, Mar 29, 2007	29.51	30.00	29.16	29.60
2266	NASDAQ	IBOC	Wed, Mar 28, 2007	29.31	29.59	29.12	29.37
2265	NASDAQ	IBOC	Tue, Mar 27, 2007	29.83	29.83	29.42	29.52
2264	NASDAQ	IBOC	Mon, Mar 26, 2007	29.81	30.00	29.51	29.98
2263	NASDAQ	IBOC	Fri, Mar 23, 2007	29.80	30.02	29.78	29.86
2262	NASDAQ	IBOC	Thu, Mar 22, 2007	30.19	30.24	29.79	29.87
2261	NASDAQ	IBOC	Wed, Mar 21, 2007	29.37	30.30	29.32	30.15
2260	NASDAQ	IBOC	Tue, Mar 20, 2007	29.17	29.49	29.17	29.38
2259	NASDAQ	IBOC	Mon, Mar 19, 2007	29.35	29.69	29.19	29.31
2258	NASDAQ	IBOC	Fri, Mar 16, 2007	29.45	29.63	29.12	29.22
2257	NASDAQ	IBOC	Thu, Mar 15, 2007	29.27	29.62	28.88	29.50
2256	NASDAQ	IBOC	Wed, Mar 14, 2007	28.66	29.36	28.66	29.22
2255	NASDAQ	IBOC	Tue, Mar 13, 2007	29.21	29.21	28.66	28.73
2254	NASDAQ	IBOC	Mon, Mar 12, 2007	29.31	29.58	29.19	29.47
2253	NASDAQ	IBOC	Fri, Mar 9, 2007	29.22	29.25	28.86	29.16
2252	NASDAQ	IBOC	Thu, Mar 8, 2007	29.18	29.32	28.90	28.94
2251	NASDAQ	IBOC	Wed, Mar 7, 2007	29.24	29.40	28.68	28.97
2250	NASDAQ	IBOC	Tue, Mar 6, 2007	28.87	29.40	28.64	29.38
2249	NASDAQ	IBOC	Mon, Mar 5, 2007	28.48	28.94	28.43	28.55
2248	NASDAQ	IBOC	Fri, Mar 2, 2007	29.15	29.29	28.64	28.64
2247	NASDAQ	IBOC	Thu, Mar 1, 2007	29.01	29.61	28.57	29.37
2246	NASDAQ	IBOC	Wed, Feb 28, 2007	29.53	29.68	29.15	29.18
2245	NASDAQ	IBOC	Tue, Feb 27, 2007	30.42	30.78	29.53	29.53
2244	NASDAQ	IBOC	Mon, Feb 26, 2007	30.83	30.93	30.38	30.72
2243	NASDAQ	IBOC	Fri, Feb 23, 2007	31.19	31.20	30.63	30.70
2242	NASDAQ	IBOC	Thu, Feb 22, 2007	31.13	31.37	30.99	31.37
2241	NASDAQ	IBOC	Wed, Feb 21, 2007	31.15	31.26	31.00	31.16
2240	NASDAQ	IBOC	Tue, Feb 20, 2007	31.00	31.35	30.78	31.35
2239	NASDAQ	IBOC	Fri, Feb 16, 2007	30.56	31.35	30.26	31.29
2238	NASDAQ	IBOC	Thu, Feb 15, 2007	30.26	30.90	30.25	30.56
2237	NASDAQ	IBOC	Wed, Feb 14, 2007	30.09	30.50	30.00	30.27
2236	NASDAQ	IBOC	Tue, Feb 13, 2007	29.87	30.14	29.75	30.13
2235	NASDAQ	IBOC	Mon, Feb 12, 2007	29.48	29.74	29.38	29.74
2234	NASDAQ	IBOC	Fri, Feb 9, 2007	29.71	29.94	29.33	29.38
2233	NASDAQ	IBOC	Thu, Feb 8, 2007	29.83	29.86	29.62	29.79
2232	NASDAQ	IBOC	Wed, Feb 7, 2007	29.76	29.94	29.59	29.94
2231	NASDAQ	IBOC	Tue, Feb 6, 2007	29.71	29.85	29.49	29.67
2230	NASDAQ	IBOC	Mon, Feb 5, 2007	29.61	29.74	29.43	29.56
2229	NASDAQ	IBOC	Fri, Feb 2, 2007	29.66	29.77	29.57	29.68
2228	NASDAQ	IBOC	Thu, Feb 1, 2007	29.36	29.64	29.29	29.57
2227	NASDAQ	IBOC	Wed, Jan 31, 2007	29.37	29.53	29.18	29.31
2226	NASDAQ	IBOC	Tue, Jan 30, 2007	29.29	29.58	29.13	29.47
2225	NASDAQ	IBOC	Mon, Jan 29, 2007	28.90	29.22	28.79	29.21
2224	NASDAQ	IBOC	Fri, Jan 26, 2007	28.63	29.04	28.49	29.03
2223	NASDAQ	IBOC	Thu, Jan 25, 2007	29.25	29.42	28.50	28.63
2222	NASDAQ	IBOC	Wed, Jan 24, 2007	29.19	29.57	29.16	29.29
2221	NASDAQ	IBOC	Tue, Jan 23, 2007	29.08	29.48	29.05	29.08
2220	NASDAQ	IBOC	Mon, Jan 22, 2007	29.72	29.72	29.12	29.12
2219	NASDAQ	IBOC	Fri, Jan 19, 2007	29.35	29.81	29.26	29.80
2218	NASDAQ	IBOC	Thu, Jan 18, 2007	29.68	29.82	29.39	29.44
2217	NASDAQ	IBOC	Wed, Jan 17, 2007	29.81	30.15	29.65	29.69
2216	NASDAQ	IBOC	Tue, Jan 16, 2007	30.25	30.45	29.76	29.95
2215	NASDAQ	IBOC	Fri, Jan 12, 2007	29.97	30.27	29.97	30.18
2214	NASDAQ	IBOC	Thu, Jan 11, 2007	30.15	30.60	30.04	30.09
2213	NASDAQ	IBOC	Wed, Jan 10, 2007	29.80	30.32	29.77	30.16
2212	NASDAQ	IBOC	Tue, Jan 9, 2007	30.20	30.32	29.64	30.03
2211	NASDAQ	IBOC	Mon, Jan 8, 2007	30.26	30.49	30.00	30.25
2210	NASDAQ	IBOC	Fri, Jan 5, 2007	31.22	31.22	30.25	30.27
2209	NASDAQ	IBOC	Thu, Jan 4, 2007	30.94	31.51	30.66	31.33
2208	NASDAQ	IBOC	Wed, Jan 3, 2007	31.07	31.96	30.85	31.10
2207	NASDAQ	IBOC	Fri, Dec 29, 2006	31.81	31.81	30.87	30.91
2206	NASDAQ	IBOC	Thu, Dec 28, 2006	31.77	31.93	31.57	31.73
2205	NASDAQ	IBOC	Wed, Dec 27, 2006	31.19	31.89	31.19	31.87
2204	NASDAQ	IBOC	Tue, Dec 26, 2006	30.35	31.14	30.30	31.08
2203	NASDAQ	IBOC	Fri, Dec 22, 2006	30.80	30.80	30.39	30.51
2202	NASDAQ	IBOC	Thu, Dec 21, 2006	30.50	31.04	30.49	30.71
2201	NASDAQ	IBOC	Wed, Dec 20, 2006	30.54	30.78	30.41	30.58
2200	NASDAQ	IBOC	Tue, Dec 19, 2006	30.36	30.63	30.11	30.43
2199	NASDAQ	IBOC	Mon, Dec 18, 2006	31.14	31.25	30.36	30.57
2198	NASDAQ	IBOC	Fri, Dec 15, 2006	30.96	31.19	30.80	31.06
2197	NASDAQ	IBOC	Thu, Dec 14, 2006	30.89	31.07	30.73	30.92
2196	NASDAQ	IBOC	Wed, Dec 13, 2006	30.74	30.80	30.57	30.77
2195	NASDAQ	IBOC	Tue, Dec 12, 2006	30.55	30.70	30.46	30.55
2194	NASDAQ	IBOC	Mon, Dec 11, 2006	30.07	30.53	30.01	30.48
2193	NASDAQ	IBOC	Fri, Dec 8, 2006	29.95	30.30	29.95	30.08
2192	NASDAQ	IBOC	Thu, Dec 7, 2006	30.48	30.57	30.22	30.22
2191	NASDAQ	IBOC	Wed, Dec 6, 2006	30.82	30.83	30.51	30.52
2190	NASDAQ	IBOC	Tue, Dec 5, 2006	30.89	30.96	30.72	30.79
2189	NASDAQ	IBOC	Mon, Dec 4, 2006	30.50	30.97	30.50	30.84
2188	NASDAQ	IBOC	Fri, Dec 1, 2006	30.82	30.98	30.02	30.57
2187	NASDAQ	IBOC	Thu, Nov 30, 2006	31.20	31.29	30.82	30.86
2186	NASDAQ	IBOC	Wed, Nov 29, 2006	30.81	31.18	30.40	31.18
2185	NASDAQ	IBOC	Tue, Nov 28, 2006	30.19	30.64	30.19	30.64
2184	NASDAQ	IBOC	Mon, Nov 27, 2006	30.88	30.94	30.15	30.21
2183	NASDAQ	IBOC	Fri, Nov 24, 2006	30.86	31.08	30.81	30.95
2182	NASDAQ	IBOC	Wed, Nov 22, 2006	31.46	31.50	31.04	31.09
2181	NASDAQ	IBOC	Tue, Nov 21, 2006	31.50	31.50	30.95	31.40
2180	NASDAQ	IBOC	Mon, Nov 20, 2006	31.09	31.50	31.04	31.43
2179	NASDAQ	IBOC	Fri, Nov 17, 2006	31.00	31.42	30.75	31.41
2178	NASDAQ	IBOC	Thu, Nov 16, 2006	31.00	31.00	30.79	31.00
2177	NASDAQ	IBOC	Wed, Nov 15, 2006	30.80	31.00	30.71	30.98
2176	NASDAQ	IBOC	Tue, Nov 14, 2006	30.09	30.75	29.94	30.74
2175	NASDAQ	IBOC	Mon, Nov 13, 2006	30.05	30.18	29.90	30.05
2174	NASDAQ	IBOC	Fri, Nov 10, 2006	29.49	30.05	29.39	30.05
2173	NASDAQ	IBOC	Thu, Nov 9, 2006	30.15	30.15	29.33	29.56
2172	NASDAQ	IBOC	Wed, Nov 8, 2006	29.92	30.18	29.63	30.15
2171	NASDAQ	IBOC	Tue, Nov 7, 2006	30.56	30.57	30.00	30.03
2170	NASDAQ	IBOC	Mon, Nov 6, 2006	30.00	30.96	29.81	30.59
2169	NASDAQ	IBOC	Fri, Nov 3, 2006	29.41	29.89	29.35	29.84
2168	NASDAQ	IBOC	Thu, Nov 2, 2006	29.59	30.06	29.23	29.25
2167	NASDAQ	IBOC	Wed, Nov 1, 2006	30.67	30.75	29.63	29.71
2166	NASDAQ	IBOC	Tue, Oct 31, 2006	30.95	30.99	30.49	30.68
2165	NASDAQ	IBOC	Mon, Oct 30, 2006	30.46	31.00	30.40	30.94
2164	NASDAQ	IBOC	Fri, Oct 27, 2006	31.00	31.00	30.03	30.61
2163	NASDAQ	IBOC	Thu, Oct 26, 2006	30.70	31.02	30.50	31.00
2162	NASDAQ	IBOC	Wed, Oct 25, 2006	30.50	30.78	30.45	30.70
2161	NASDAQ	IBOC	Tue, Oct 24, 2006	30.90	30.90	30.38	30.48
2160	NASDAQ	IBOC	Mon, Oct 23, 2006	30.42	30.90	30.34	30.88
2159	NASDAQ	IBOC	Fri, Oct 20, 2006	30.90	30.90	30.49	30.56
2158	NASDAQ	IBOC	Thu, Oct 19, 2006	30.43	30.78	30.38	30.77
2157	NASDAQ	IBOC	Wed, Oct 18, 2006	30.50	30.78	30.39	30.54
2156	NASDAQ	IBOC	Tue, Oct 17, 2006	30.43	30.57	30.13	30.49
2155	NASDAQ	IBOC	Mon, Oct 16, 2006	30.23	30.69	30.08	30.65
2154	NASDAQ	IBOC	Fri, Oct 13, 2006	30.15	30.55	29.90	30.31
2153	NASDAQ	IBOC	Thu, Oct 12, 2006	29.86	30.22	29.78	30.08
2152	NASDAQ	IBOC	Wed, Oct 11, 2006	29.88	30.00	29.59	29.84
2151	NASDAQ	IBOC	Tue, Oct 10, 2006	30.00	30.02	29.76	29.89
2150	NASDAQ	IBOC	Mon, Oct 9, 2006	29.80	30.09	29.80	29.95
2149	NASDAQ	IBOC	Fri, Oct 6, 2006	30.02	30.15	29.63	29.93
2148	NASDAQ	IBOC	Thu, Oct 5, 2006	29.86	30.20	29.59	30.19
2147	NASDAQ	IBOC	Wed, Oct 4, 2006	29.28	29.72	29.05	29.72
2146	NASDAQ	IBOC	Tue, Oct 3, 2006	29.24	29.50	28.95	29.25
2145	NASDAQ	IBOC	Mon, Oct 2, 2006	29.58	29.72	29.07	29.20
2144	NASDAQ	IBOC	Fri, Sep 29, 2006	30.20	30.31	29.63	29.68
2143	NASDAQ	IBOC	Thu, Sep 28, 2006	30.29	30.40	30.03	30.17
2142	NASDAQ	IBOC	Wed, Sep 27, 2006	29.85	30.29	29.84	30.23
2141	NASDAQ	IBOC	Tue, Sep 26, 2006	29.56	30.00	29.45	30.00
2140	NASDAQ	IBOC	Mon, Sep 25, 2006	29.14	29.96	29.14	29.66
2139	NASDAQ	IBOC	Fri, Sep 22, 2006	29.49	29.49	28.89	29.16
2138	NASDAQ	IBOC	Thu, Sep 21, 2006	29.57	29.98	29.31	29.48
2137	NASDAQ	IBOC	Wed, Sep 20, 2006	29.36	29.98	29.36	29.65
2136	NASDAQ	IBOC	Tue, Sep 19, 2006	29.47	29.47	28.71	29.35
2135	NASDAQ	IBOC	Mon, Sep 18, 2006	29.37	29.71	29.25	29.55
2134	NASDAQ	IBOC	Fri, Sep 15, 2006	29.52	29.62	29.18	29.60
2133	NASDAQ	IBOC	Thu, Sep 14, 2006	29.25	29.40	28.84	29.37
2132	NASDAQ	IBOC	Wed, Sep 13, 2006	29.07	29.40	28.85	29.40
2131	NASDAQ	IBOC	Tue, Sep 12, 2006	28.31	29.18	28.22	29.10
2130	NASDAQ	IBOC	Mon, Sep 11, 2006	28.00	28.53	27.94	28.39
2129	NASDAQ	IBOC	Fri, Sep 8, 2006	28.20	28.42	27.96	28.10
2128	NASDAQ	IBOC	Thu, Sep 7, 2006	28.35	28.67	28.14	28.22
2127	NASDAQ	IBOC	Wed, Sep 6, 2006	28.52	28.66	28.45	28.45
2126	NASDAQ	IBOC	Tue, Sep 5, 2006	28.50	28.83	28.47	28.73
2125	NASDAQ	IBOC	Fri, Sep 1, 2006	28.69	28.70	28.51	28.52
2124	NASDAQ	IBOC	Thu, Aug 31, 2006	28.32	28.65	28.17	28.51
2123	NASDAQ	IBOC	Wed, Aug 30, 2006	28.08	28.39	27.85	28.22
2122	NASDAQ	IBOC	Tue, Aug 29, 2006	28.00	28.13	27.71	28.00
2121	NASDAQ	IBOC	Mon, Aug 28, 2006	27.72	28.00	27.66	27.95
2120	NASDAQ	IBOC	Fri, Aug 25, 2006	27.72	28.00	27.65	27.93
2119	NASDAQ	IBOC	Thu, Aug 24, 2006	27.69	27.98	27.69	27.84
2118	NASDAQ	IBOC	Wed, Aug 23, 2006	27.99	28.00	27.64	27.70
2117	NASDAQ	IBOC	Tue, Aug 22, 2006	27.95	28.15	27.75	27.90
2116	NASDAQ	IBOC	Mon, Aug 21, 2006	28.25	28.28	27.95	28.02
2115	NASDAQ	IBOC	Fri, Aug 18, 2006	28.60	28.60	28.16	28.49
2114	NASDAQ	IBOC	Thu, Aug 17, 2006	28.37	28.53	28.34	28.46
2113	NASDAQ	IBOC	Wed, Aug 16, 2006	28.50	28.69	28.33	28.50
2112	NASDAQ	IBOC	Tue, Aug 15, 2006	28.25	28.50	28.17	28.45
2111	NASDAQ	IBOC	Mon, Aug 14, 2006	27.87	28.21	27.82	28.20
2110	NASDAQ	IBOC	Fri, Aug 11, 2006	27.73	27.84	27.48	27.74
2109	NASDAQ	IBOC	Thu, Aug 10, 2006	27.40	27.90	27.22	27.83
2108	NASDAQ	IBOC	Wed, Aug 9, 2006	27.82	27.98	27.48	27.52
2107	NASDAQ	IBOC	Tue, Aug 8, 2006	28.00	28.22	27.52	27.54
2106	NASDAQ	IBOC	Mon, Aug 7, 2006	28.14	28.23	27.83	27.94
2105	NASDAQ	IBOC	Fri, Aug 4, 2006	28.75	28.96	27.98	28.23
2104	NASDAQ	IBOC	Thu, Aug 3, 2006	28.01	28.61	27.80	28.61
2103	NASDAQ	IBOC	Wed, Aug 2, 2006	28.46	28.47	28.04	28.11
2102	NASDAQ	IBOC	Tue, Aug 1, 2006	28.65	28.72	28.14	28.25
2101	NASDAQ	IBOC	Mon, Jul 31, 2006	29.05	29.18	28.54	28.97
2100	NASDAQ	IBOC	Fri, Jul 28, 2006	28.63	29.33	28.49	29.05
2099	NASDAQ	IBOC	Thu, Jul 27, 2006	28.94	29.05	28.37	28.42
2098	NASDAQ	IBOC	Wed, Jul 26, 2006	28.61	29.01	28.54	28.66
2097	NASDAQ	IBOC	Tue, Jul 25, 2006	28.86	29.37	28.61	28.84
2096	NASDAQ	IBOC	Mon, Jul 24, 2006	28.32	28.80	28.20	28.76
2095	NASDAQ	IBOC	Fri, Jul 21, 2006	28.37	28.55	27.97	28.01
2094	NASDAQ	IBOC	Thu, Jul 20, 2006	29.00	29.06	28.51	28.55
2093	NASDAQ	IBOC	Wed, Jul 19, 2006	28.08	29.13	28.08	28.88
2092	NASDAQ	IBOC	Tue, Jul 18, 2006	28.00	28.17	27.48	28.17
2091	NASDAQ	IBOC	Mon, Jul 17, 2006	27.69	28.01	27.58	27.78
2090	NASDAQ	IBOC	Fri, Jul 14, 2006	28.10	28.20	27.64	27.83
2089	NASDAQ	IBOC	Thu, Jul 13, 2006	28.43	28.69	28.10	28.24
2088	NASDAQ	IBOC	Wed, Jul 12, 2006	29.10	29.14	28.57	28.61
2087	NASDAQ	IBOC	Tue, Jul 11, 2006	28.89	29.23	28.67	29.22
2086	NASDAQ	IBOC	Mon, Jul 10, 2006	28.82	29.18	28.81	29.03
2085	NASDAQ	IBOC	Fri, Jul 7, 2006	29.13	29.52	28.77	28.90
2084	NASDAQ	IBOC	Thu, Jul 6, 2006	28.95	29.36	28.95	29.32
2083	NASDAQ	IBOC	Wed, Jul 5, 2006	29.19	29.49	29.00	29.02
2082	NASDAQ	IBOC	Mon, Jul 3, 2006	28.25	29.64	28.25	29.62
2081	NASDAQ	IBOC	Fri, Jun 30, 2006	29.41	29.79	27.48	27.48
2080	NASDAQ	IBOC	Thu, Jun 29, 2006	29.09	29.75	29.09	29.54
2079	NASDAQ	IBOC	Wed, Jun 28, 2006	29.40	29.42	29.12	29.30
2078	NASDAQ	IBOC	Tue, Jun 27, 2006	29.10	29.37	29.01	29.10
2077	NASDAQ	IBOC	Mon, Jun 26, 2006	29.02	29.10	28.80	29.03
2076	NASDAQ	IBOC	Fri, Jun 23, 2006	29.61	29.61	28.70	28.73
2075	NASDAQ	IBOC	Thu, Jun 22, 2006	29.60	29.62	29.25	29.49
2074	NASDAQ	IBOC	Wed, Jun 21, 2006	30.20	30.37	29.44	29.44
2073	NASDAQ	IBOC	Tue, Jun 20, 2006	29.34	30.12	29.33	30.12
2072	NASDAQ	IBOC	Mon, Jun 19, 2006	29.99	30.03	29.40	29.41
2071	NASDAQ	IBOC	Fri, Jun 16, 2006	29.89	30.17	29.76	29.98
2070	NASDAQ	IBOC	Thu, Jun 15, 2006	29.67	30.20	29.67	30.04
2069	NASDAQ	IBOC	Wed, Jun 14, 2006	29.74	29.97	29.32	29.67
2068	NASDAQ	IBOC	Tue, Jun 13, 2006	30.11	30.81	29.79	29.93
2067	NASDAQ	IBOC	Mon, Jun 12, 2006	29.58	30.11	29.35	30.11
2066	NASDAQ	IBOC	Fri, Jun 9, 2006	29.50	29.89	29.44	29.58
2065	NASDAQ	IBOC	Thu, Jun 8, 2006	28.80	29.75	28.76	29.63
2064	NASDAQ	IBOC	Wed, Jun 7, 2006	28.31	29.06	28.31	28.83
2063	NASDAQ	IBOC	Tue, Jun 6, 2006	28.43	28.61	28.16	28.57
2062	NASDAQ	IBOC	Mon, Jun 5, 2006	28.44	28.56	28.36	28.49
2061	NASDAQ	IBOC	Fri, Jun 2, 2006	28.62	28.65	28.46	28.55
2060	NASDAQ	IBOC	Thu, Jun 1, 2006	28.40	28.70	28.22	28.49
2059	NASDAQ	IBOC	Wed, May 31, 2006	28.48	28.60	28.34	28.50
2058	NASDAQ	IBOC	Tue, May 30, 2006	28.44	28.60	28.35	28.46
2057	NASDAQ	IBOC	Fri, May 26, 2006	28.43	28.58	28.40	28.49
2056	NASDAQ	IBOC	Thu, May 25, 2006	28.25	28.56	28.25	28.50
2055	NASDAQ	IBOC	Wed, May 24, 2006	28.35	28.60	28.16	28.47
2054	NASDAQ	IBOC	Tue, May 23, 2006	28.44	28.60	28.14	28.46
2053	NASDAQ	IBOC	Mon, May 22, 2006	28.43	28.54	28.39	28.50
2052	NASDAQ	IBOC	Fri, May 19, 2006	28.20	28.54	28.20	28.50
2051	NASDAQ	IBOC	Thu, May 18, 2006	28.55	28.55	28.37	28.41
2050	NASDAQ	IBOC	Wed, May 17, 2006	28.51	28.58	28.27	28.54
2049	NASDAQ	IBOC	Tue, May 16, 2006	28.40	28.56	28.35	28.51
2048	NASDAQ	IBOC	Mon, May 15, 2006	28.01	28.43	28.01	28.37
2047	NASDAQ	IBOC	Fri, May 12, 2006	28.50	28.50	28.24	28.34
2046	NASDAQ	IBOC	Thu, May 11, 2006	28.44	28.60	28.35	28.35
2045	NASDAQ	IBOC	Wed, May 10, 2006	28.18	28.55	28.18	28.54
2044	NASDAQ	IBOC	Tue, May 9, 2006	28.47	28.60	28.00	28.51
2043	NASDAQ	IBOC	Mon, May 8, 2006	28.51	28.70	28.50	28.54
2042	NASDAQ	IBOC	Fri, May 5, 2006	28.33	28.70	28.23	28.70
2041	NASDAQ	IBOC	Thu, May 4, 2006	28.01	28.73	28.01	28.21
2040	NASDAQ	IBOC	Wed, May 3, 2006	28.48	28.59	28.32	28.40
2039	NASDAQ	IBOC	Tue, May 2, 2006	28.52	28.70	28.45	28.65
2038	NASDAQ	IBOC	Mon, May 1, 2006	28.46	28.88	28.45	28.60
2037	NASDAQ	IBOC	Fri, Apr 28, 2006	28.80	28.80	28.28	28.61
2036	NASDAQ	IBOC	Thu, Apr 27, 2006	28.45	28.74	28.40	28.66
2035	NASDAQ	IBOC	Wed, Apr 26, 2006	28.50	28.55	28.40	28.50
2034	NASDAQ	IBOC	Tue, Apr 25, 2006	28.27	28.42	28.01	28.42
2033	NASDAQ	IBOC	Mon, Apr 24, 2006	28.38	28.38	28.10	28.35
2032	NASDAQ	IBOC	Fri, Apr 21, 2006	28.17	28.46	28.15	28.46
2031	NASDAQ	IBOC	Thu, Apr 20, 2006	28.19	28.35	28.11	28.29
2030	NASDAQ	IBOC	Wed, Apr 19, 2006	28.35	28.44	28.15	28.38
2029	NASDAQ	IBOC	Tue, Apr 18, 2006	28.43	28.44	28.03	28.25
2028	NASDAQ	IBOC	Mon, Apr 17, 2006	28.77	28.77	28.18	28.36
2027	NASDAQ	IBOC	Thu, Apr 13, 2006	28.14	28.81	28.14	28.60
2026	NASDAQ	IBOC	Wed, Apr 12, 2006	28.00	28.31	28.00	28.28
2025	NASDAQ	IBOC	Tue, Apr 11, 2006	28.52	28.54	28.43	28.50
2024	NASDAQ	IBOC	Mon, Apr 10, 2006	28.61	28.62	28.50	28.53
2023	NASDAQ	IBOC	Fri, Apr 7, 2006	28.63	28.77	28.55	28.70
2022	NASDAQ	IBOC	Thu, Apr 6, 2006	28.88	29.00	28.54	28.74
2021	NASDAQ	IBOC	Wed, Apr 5, 2006	28.80	28.87	28.70	28.79
2020	NASDAQ	IBOC	Tue, Apr 4, 2006	28.70	28.96	28.47	28.80
2019	NASDAQ	IBOC	Mon, Apr 3, 2006	28.81	29.00	28.55	28.80
2018	NASDAQ	IBOC	Fri, Mar 31, 2006	28.60	28.83	28.50	28.73
2017	NASDAQ	IBOC	Thu, Mar 30, 2006	28.65	28.78	28.50	28.55
2016	NASDAQ	IBOC	Wed, Mar 29, 2006	28.97	29.00	28.42	28.63
2015	NASDAQ	IBOC	Tue, Mar 28, 2006	28.65	28.65	28.48	28.65
2014	NASDAQ	IBOC	Mon, Mar 27, 2006	28.65	28.69	28.38	28.63
2013	NASDAQ	IBOC	Fri, Mar 24, 2006	28.68	28.68	28.55	28.65
2012	NASDAQ	IBOC	Thu, Mar 23, 2006	28.60	28.64	28.50	28.58
2011	NASDAQ	IBOC	Wed, Mar 22, 2006	28.56	28.74	28.52	28.58
2010	NASDAQ	IBOC	Tue, Mar 21, 2006	28.60	28.80	28.47	28.56
2009	NASDAQ	IBOC	Mon, Mar 20, 2006	28.49	28.75	28.41	28.60
2008	NASDAQ	IBOC	Fri, Mar 17, 2006	28.97	29.04	28.24	28.49
2007	NASDAQ	IBOC	Thu, Mar 16, 2006	28.95	29.17	28.57	28.75
2006	NASDAQ	IBOC	Wed, Mar 15, 2006	29.13	29.21	28.80	29.05
2005	NASDAQ	IBOC	Tue, Mar 14, 2006	28.80	29.24	28.80	29.00
2004	NASDAQ	IBOC	Mon, Mar 13, 2006	28.95	29.00	28.87	28.87
2003	NASDAQ	IBOC	Fri, Mar 10, 2006	28.91	28.98	28.80	28.95
2002	NASDAQ	IBOC	Thu, Mar 9, 2006	29.01	29.01	28.78	28.78
2001	NASDAQ	IBOC	Wed, Mar 8, 2006	28.82	29.01	28.82	29.01
2000	NASDAQ	IBOC	Tue, Mar 7, 2006	29.05	29.06	28.75	29.04
1999	NASDAQ	IBOC	Mon, Mar 6, 2006	29.01	29.04	28.78	28.97
1998	NASDAQ	IBOC	Fri, Mar 3, 2006	28.85	29.09	28.79	29.01
1997	NASDAQ	IBOC	Thu, Mar 2, 2006	28.74	29.15	28.74	29.15
1996	NASDAQ	IBOC	Wed, Mar 1, 2006	28.67	28.94	28.67	28.94
1995	NASDAQ	IBOC	Tue, Feb 28, 2006	28.80	28.93	28.72	28.93
1994	NASDAQ	IBOC	Mon, Feb 27, 2006	28.74	28.90	28.69	28.80
1993	NASDAQ	IBOC	Fri, Feb 24, 2006	28.84	28.84	28.72	28.77
1992	NASDAQ	IBOC	Thu, Feb 23, 2006	28.81	28.90	28.80	28.80
1991	NASDAQ	IBOC	Wed, Feb 22, 2006	28.76	28.94	28.75	28.82
1990	NASDAQ	IBOC	Tue, Feb 21, 2006	28.98	28.98	28.75	28.92
1989	NASDAQ	IBOC	Fri, Feb 17, 2006	29.06	29.20	28.85	28.89
1988	NASDAQ	IBOC	Thu, Feb 16, 2006	29.02	29.10	29.00	29.08
1987	NASDAQ	IBOC	Wed, Feb 15, 2006	28.92	29.10	28.92	29.07
1986	NASDAQ	IBOC	Tue, Feb 14, 2006	28.80	29.25	28.80	29.00
1985	NASDAQ	IBOC	Mon, Feb 13, 2006	28.99	29.00	28.81	28.81
1984	NASDAQ	IBOC	Fri, Feb 10, 2006	28.98	29.05	28.92	28.96
1983	NASDAQ	IBOC	Thu, Feb 9, 2006	29.15	29.20	28.98	29.00
1982	NASDAQ	IBOC	Wed, Feb 8, 2006	29.11	29.21	29.00	29.19
1981	NASDAQ	IBOC	Tue, Feb 7, 2006	29.01	29.11	29.00	29.11
1980	NASDAQ	IBOC	Mon, Feb 6, 2006	29.30	29.30	29.05	29.11
1979	NASDAQ	IBOC	Fri, Feb 3, 2006	29.20	29.30	29.17	29.30
1978	NASDAQ	IBOC	Thu, Feb 2, 2006	29.30	29.30	29.07	29.15
1977	NASDAQ	IBOC	Wed, Feb 1, 2006	29.50	29.72	29.13	29.29
1976	NASDAQ	IBOC	Tue, Jan 31, 2006	29.27	29.50	29.06	29.25
1975	NASDAQ	IBOC	Mon, Jan 30, 2006	29.15	29.30	29.10	29.19
1974	NASDAQ	IBOC	Fri, Jan 27, 2006	29.28	29.30	29.19	29.30
1973	NASDAQ	IBOC	Thu, Jan 26, 2006	29.21	29.30	29.10	29.10
1972	NASDAQ	IBOC	Wed, Jan 25, 2006	29.23	29.33	29.16	29.25
1971	NASDAQ	IBOC	Tue, Jan 24, 2006	29.18	29.33	29.18	29.33
1970	NASDAQ	IBOC	Mon, Jan 23, 2006	29.29	29.32	29.19	29.22
1969	NASDAQ	IBOC	Fri, Jan 20, 2006	29.23	29.35	29.16	29.26
1968	NASDAQ	IBOC	Thu, Jan 19, 2006	29.20	29.32	29.18	29.32
1967	NASDAQ	IBOC	Wed, Jan 18, 2006	29.22	29.25	29.21	29.23
1966	NASDAQ	IBOC	Tue, Jan 17, 2006	29.28	29.28	29.21	29.23
1965	NASDAQ	IBOC	Fri, Jan 13, 2006	29.30	29.40	29.21	29.26
1964	NASDAQ	IBOC	Thu, Jan 12, 2006	29.27	29.48	29.21	29.39
1963	NASDAQ	IBOC	Wed, Jan 11, 2006	29.75	29.75	29.36	29.62
1962	NASDAQ	IBOC	Tue, Jan 10, 2006	29.67	29.75	29.59	29.69
1961	NASDAQ	IBOC	Mon, Jan 9, 2006	29.41	29.72	29.21	29.68
1960	NASDAQ	IBOC	Fri, Jan 6, 2006	29.58	29.60	29.37	29.58
1959	NASDAQ	IBOC	Thu, Jan 5, 2006	29.40	29.55	29.40	29.52
1958	NASDAQ	IBOC	Wed, Jan 4, 2006	29.20	29.53	29.20	29.53
1957	NASDAQ	IBOC	Tue, Jan 3, 2006	29.23	29.42	29.17	29.25
1956	NASDAQ	IBOC	Fri, Dec 30, 2005	29.41	29.48	29.20	29.36
1955	NASDAQ	IBOC	Thu, Dec 29, 2005	29.45	29.57	29.42	29.47
1954	NASDAQ	IBOC	Wed, Dec 28, 2005	29.30	29.68	29.20	29.20
1953	NASDAQ	IBOC	Tue, Dec 27, 2005	29.25	29.70	29.24	29.28
1952	NASDAQ	IBOC	Fri, Dec 23, 2005	29.50	29.76	29.21	29.48
1951	NASDAQ	IBOC	Thu, Dec 22, 2005	29.59	29.74	29.47	29.74
1950	NASDAQ	IBOC	Wed, Dec 21, 2005	29.35	29.55	29.35	29.41
1949	NASDAQ	IBOC	Tue, Dec 20, 2005	29.50	29.50	29.15	29.29
1948	NASDAQ	IBOC	Mon, Dec 19, 2005	29.34	29.35	29.19	29.35
1947	NASDAQ	IBOC	Fri, Dec 16, 2005	29.40	29.81	29.30	29.44
1946	NASDAQ	IBOC	Thu, Dec 15, 2005	29.31	29.40	29.24	29.32
1945	NASDAQ	IBOC	Wed, Dec 14, 2005	29.59	29.59	29.23	29.24
1944	NASDAQ	IBOC	Tue, Dec 13, 2005	29.44	29.90	29.25	29.31
1943	NASDAQ	IBOC	Mon, Dec 12, 2005	29.73	29.78	29.45	29.51
1942	NASDAQ	IBOC	Fri, Dec 9, 2005	29.59	29.80	29.57	29.80
1941	NASDAQ	IBOC	Thu, Dec 8, 2005	29.82	29.82	29.50	29.68
1940	NASDAQ	IBOC	Wed, Dec 7, 2005	29.88	29.90	29.64	29.90
1939	NASDAQ	IBOC	Tue, Dec 6, 2005	29.75	30.00	29.75	29.95
1938	NASDAQ	IBOC	Mon, Dec 5, 2005	30.00	30.00	29.60	29.89
1937	NASDAQ	IBOC	Fri, Dec 2, 2005	29.82	30.00	29.68	30.00
1936	NASDAQ	IBOC	Thu, Dec 1, 2005	29.98	30.00	29.73	30.00
1935	NASDAQ	IBOC	Wed, Nov 30, 2005	29.91	30.00	29.60	30.00
1934	NASDAQ	IBOC	Tue, Nov 29, 2005	29.89	29.94	29.53	29.81
1933	NASDAQ	IBOC	Mon, Nov 28, 2005	29.88	30.00	29.65	29.82
1932	NASDAQ	IBOC	Fri, Nov 25, 2005	29.85	30.00	29.78	29.99
1931	NASDAQ	IBOC	Wed, Nov 23, 2005	29.61	29.85	29.61	29.80
1930	NASDAQ	IBOC	Tue, Nov 22, 2005	29.64	29.75	29.60	29.75
1929	NASDAQ	IBOC	Mon, Nov 21, 2005	29.66	29.73	29.46	29.71
1928	NASDAQ	IBOC	Fri, Nov 18, 2005	29.96	29.97	29.61	29.75
1927	NASDAQ	IBOC	Thu, Nov 17, 2005	29.53	29.87	29.43	29.77
1926	NASDAQ	IBOC	Wed, Nov 16, 2005	29.56	29.74	29.51	29.54
1925	NASDAQ	IBOC	Tue, Nov 15, 2005	29.83	29.89	29.56	29.56
1924	NASDAQ	IBOC	Mon, Nov 14, 2005	29.85	30.00	29.78	29.83
1923	NASDAQ	IBOC	Fri, Nov 11, 2005	30.00	30.12	29.82	29.99
1922	NASDAQ	IBOC	Thu, Nov 10, 2005	29.77	29.96	29.54	29.90
1921	NASDAQ	IBOC	Wed, Nov 9, 2005	29.67	29.85	29.57	29.85
1920	NASDAQ	IBOC	Tue, Nov 8, 2005	29.60	29.82	29.53	29.75
1919	NASDAQ	IBOC	Mon, Nov 7, 2005	29.80	29.80	29.51	29.69
1918	NASDAQ	IBOC	Fri, Nov 4, 2005	29.74	29.95	29.52	29.71
1917	NASDAQ	IBOC	Thu, Nov 3, 2005	29.79	29.97	29.52	29.75
1916	NASDAQ	IBOC	Wed, Nov 2, 2005	29.79	30.08	29.52	29.71
1915	NASDAQ	IBOC	Tue, Nov 1, 2005	29.94	30.09	29.52	29.72
1914	NASDAQ	IBOC	Mon, Oct 31, 2005	29.72	30.20	29.50	29.94
1913	NASDAQ	IBOC	Fri, Oct 28, 2005	29.94	29.94	29.50	29.60
1912	NASDAQ	IBOC	Thu, Oct 27, 2005	30.00	30.00	29.73	29.86
1911	NASDAQ	IBOC	Wed, Oct 26, 2005	30.00	30.10	29.78	29.85
1910	NASDAQ	IBOC	Tue, Oct 25, 2005	30.00	30.12	29.63	30.07
1909	NASDAQ	IBOC	Mon, Oct 24, 2005	29.76	30.15	29.57	30.15
1908	NASDAQ	IBOC	Fri, Oct 21, 2005	29.66	30.20	29.66	30.00
1907	NASDAQ	IBOC	Thu, Oct 20, 2005	29.30	29.93	29.30	29.56
1906	NASDAQ	IBOC	Wed, Oct 19, 2005	29.44	29.48	29.32	29.37
1905	NASDAQ	IBOC	Tue, Oct 18, 2005	29.44	29.60	29.41	29.52
1904	NASDAQ	IBOC	Mon, Oct 17, 2005	29.50	29.60	29.47	29.60
1903	NASDAQ	IBOC	Fri, Oct 14, 2005	29.60	29.60	29.35	29.54
1902	NASDAQ	IBOC	Thu, Oct 13, 2005	29.63	29.63	29.30	29.50
1901	NASDAQ	IBOC	Wed, Oct 12, 2005	29.50	29.55	29.33	29.51
1900	NASDAQ	IBOC	Tue, Oct 11, 2005	29.88	29.92	29.59	29.75
1899	NASDAQ	IBOC	Mon, Oct 10, 2005	30.15	30.15	29.75	29.97
1898	NASDAQ	IBOC	Fri, Oct 7, 2005	29.99	30.25	29.86	29.93
1897	NASDAQ	IBOC	Thu, Oct 6, 2005	30.05	30.23	29.82	30.00
1896	NASDAQ	IBOC	Wed, Oct 5, 2005	30.33	30.49	29.93	30.06
1895	NASDAQ	IBOC	Tue, Oct 4, 2005	30.01	30.41	29.98	30.33
1894	NASDAQ	IBOC	Mon, Oct 3, 2005	29.63	30.01	29.56	30.00
1893	NASDAQ	IBOC	Fri, Sep 30, 2005	29.70	29.75	29.69	29.70
1892	NASDAQ	IBOC	Thu, Sep 29, 2005	29.73	29.85	29.67	29.76
1891	NASDAQ	IBOC	Wed, Sep 28, 2005	30.00	30.00	29.80	29.80
1890	NASDAQ	IBOC	Tue, Sep 27, 2005	30.01	30.01	29.67	30.01
1889	NASDAQ	IBOC	Mon, Sep 26, 2005	30.00	30.05	29.82	30.01
1888	NASDAQ	IBOC	Fri, Sep 23, 2005	29.47	29.89	29.47	29.87
1887	NASDAQ	IBOC	Thu, Sep 22, 2005	29.50	29.89	29.48	29.48
1886	NASDAQ	IBOC	Wed, Sep 21, 2005	29.50	29.67	29.48	29.51
1885	NASDAQ	IBOC	Tue, Sep 20, 2005	29.93	29.95	29.73	29.80
1884	NASDAQ	IBOC	Mon, Sep 19, 2005	30.04	30.04	29.77	29.85
1883	NASDAQ	IBOC	Fri, Sep 16, 2005	29.88	30.18	29.82	30.18
1882	NASDAQ	IBOC	Thu, Sep 15, 2005	29.60	29.80	29.51	29.80
1881	NASDAQ	IBOC	Wed, Sep 14, 2005	29.53	29.93	29.53	29.70
1880	NASDAQ	IBOC	Tue, Sep 13, 2005	29.75	29.77	29.60	29.73
1879	NASDAQ	IBOC	Mon, Sep 12, 2005	29.85	30.04	29.77	30.00
1878	NASDAQ	IBOC	Fri, Sep 9, 2005	30.10	30.14	29.82	29.95
1877	NASDAQ	IBOC	Thu, Sep 8, 2005	30.08	30.22	30.08	30.22
1876	NASDAQ	IBOC	Wed, Sep 7, 2005	30.25	30.34	29.98	30.21
1875	NASDAQ	IBOC	Tue, Sep 6, 2005	30.10	30.49	30.09	30.34
1874	NASDAQ	IBOC	Fri, Sep 2, 2005	30.10	30.32	29.95	30.21
1873	NASDAQ	IBOC	Thu, Sep 1, 2005	30.01	30.44	29.88	30.10
1872	NASDAQ	IBOC	Wed, Aug 31, 2005	29.90	30.15	29.73	30.00
1871	NASDAQ	IBOC	Tue, Aug 30, 2005	30.08	30.08	29.90	29.91
1870	NASDAQ	IBOC	Mon, Aug 29, 2005	29.90	30.15	29.74	30.15
1869	NASDAQ	IBOC	Fri, Aug 26, 2005	30.13	30.13	29.87	30.01
1868	NASDAQ	IBOC	Thu, Aug 25, 2005	30.00	30.15	29.96	30.04
1867	NASDAQ	IBOC	Wed, Aug 24, 2005	29.85	30.10	29.85	30.10
1866	NASDAQ	IBOC	Tue, Aug 23, 2005	29.85	30.02	29.85	30.00
1865	NASDAQ	IBOC	Mon, Aug 22, 2005	29.97	30.17	29.91	29.96
1864	NASDAQ	IBOC	Fri, Aug 19, 2005	30.20	30.20	29.96	29.96
1863	NASDAQ	IBOC	Thu, Aug 18, 2005	30.10	30.41	29.98	30.03
1862	NASDAQ	IBOC	Wed, Aug 17, 2005	30.19	30.19	29.96	30.08
1861	NASDAQ	IBOC	Tue, Aug 16, 2005	30.20	30.23	29.79	30.08
1860	NASDAQ	IBOC	Mon, Aug 15, 2005	30.00	30.25	29.75	30.22
1859	NASDAQ	IBOC	Fri, Aug 12, 2005	30.25	30.25	29.89	30.05
1858	NASDAQ	IBOC	Thu, Aug 11, 2005	30.15	30.28	29.96	30.04
1857	NASDAQ	IBOC	Wed, Aug 10, 2005	29.92	30.32	29.92	30.18
1856	NASDAQ	IBOC	Tue, Aug 9, 2005	29.99	30.11	29.80	29.80
1855	NASDAQ	IBOC	Mon, Aug 8, 2005	30.02	30.49	29.84	30.15
1854	NASDAQ	IBOC	Fri, Aug 5, 2005	30.30	30.30	29.66	29.95
1853	NASDAQ	IBOC	Thu, Aug 4, 2005	30.30	30.38	30.01	30.20
1852	NASDAQ	IBOC	Wed, Aug 3, 2005	30.35	30.49	30.10	30.49
1851	NASDAQ	IBOC	Tue, Aug 2, 2005	30.10	30.40	30.10	30.40
1850	NASDAQ	IBOC	Mon, Aug 1, 2005	30.13	30.46	29.75	30.08
1849	NASDAQ	IBOC	Fri, Jul 29, 2005	30.00	30.26	29.90	30.23
1848	NASDAQ	IBOC	Thu, Jul 28, 2005	30.38	30.38	30.00	30.16
1847	NASDAQ	IBOC	Wed, Jul 27, 2005	29.64	30.44	29.55	30.38
1846	NASDAQ	IBOC	Tue, Jul 26, 2005	29.45	29.75	29.45	29.75
1845	NASDAQ	IBOC	Mon, Jul 25, 2005	29.24	29.52	29.11	29.45
1844	NASDAQ	IBOC	Fri, Jul 22, 2005	29.42	29.43	29.17	29.17
1843	NASDAQ	IBOC	Thu, Jul 21, 2005	29.56	29.63	29.28	29.35
1842	NASDAQ	IBOC	Wed, Jul 20, 2005	29.32	29.55	29.12	29.55
1841	NASDAQ	IBOC	Tue, Jul 19, 2005	29.28	29.28	28.95	29.25
1840	NASDAQ	IBOC	Mon, Jul 18, 2005	29.36	29.36	28.90	29.18
1839	NASDAQ	IBOC	Fri, Jul 15, 2005	29.41	29.41	28.90	29.21
1838	NASDAQ	IBOC	Thu, Jul 14, 2005	28.50	29.45	28.25	29.11
1837	NASDAQ	IBOC	Wed, Jul 13, 2005	28.54	28.81	28.52	28.75
1836	NASDAQ	IBOC	Tue, Jul 12, 2005	28.77	28.85	28.52	28.74
1835	NASDAQ	IBOC	Mon, Jul 11, 2005	28.44	28.82	28.23	28.82
1834	NASDAQ	IBOC	Fri, Jul 8, 2005	28.27	28.39	28.07	28.30
1833	NASDAQ	IBOC	Thu, Jul 7, 2005	28.50	28.59	28.01	28.20
1832	NASDAQ	IBOC	Wed, Jul 6, 2005	28.42	28.45	28.10	28.33
1831	NASDAQ	IBOC	Tue, Jul 5, 2005	28.16	28.45	28.10	28.34
1830	NASDAQ	IBOC	Fri, Jul 1, 2005	28.34	28.40	28.14	28.31
1829	NASDAQ	IBOC	Thu, Jun 30, 2005	28.45	28.45	28.11	28.29
1828	NASDAQ	IBOC	Wed, Jun 29, 2005	28.13	28.63	28.13	28.25
1827	NASDAQ	IBOC	Tue, Jun 28, 2005	28.29	28.46	27.98	28.20
1826	NASDAQ	IBOC	Mon, Jun 27, 2005	27.91	28.25	27.80	28.20
1825	NASDAQ	IBOC	Fri, Jun 24, 2005	29.57	29.57	27.71	27.98
1824	NASDAQ	IBOC	Thu, Jun 23, 2005	29.51	29.65	29.35	29.43
1823	NASDAQ	IBOC	Wed, Jun 22, 2005	29.50	29.58	29.37	29.38
1822	NASDAQ	IBOC	Tue, Jun 21, 2005	29.56	29.60	29.30	29.50
1821	NASDAQ	IBOC	Mon, Jun 20, 2005	29.54	29.65	29.30	29.64
1820	NASDAQ	IBOC	Fri, Jun 17, 2005	29.70	29.70	29.42	29.51
1819	NASDAQ	IBOC	Thu, Jun 16, 2005	29.65	29.65	29.40	29.56
1818	NASDAQ	IBOC	Wed, Jun 15, 2005	29.83	29.83	29.32	29.55
1817	NASDAQ	IBOC	Tue, Jun 14, 2005	29.60	29.73	29.33	29.68
1816	NASDAQ	IBOC	Mon, Jun 13, 2005	29.49	29.59	29.30	29.59
1815	NASDAQ	IBOC	Fri, Jun 10, 2005	29.65	29.65	29.29	29.35
1814	NASDAQ	IBOC	Thu, Jun 9, 2005	29.63	29.63	29.32	29.42
1813	NASDAQ	IBOC	Wed, Jun 8, 2005	29.76	29.76	29.25	29.46
1812	NASDAQ	IBOC	Tue, Jun 7, 2005	29.43	30.06	29.27	29.52
1811	NASDAQ	IBOC	Mon, Jun 6, 2005	29.60	29.96	29.03	29.50
1810	NASDAQ	IBOC	Fri, Jun 3, 2005	29.50	29.50	29.19	29.33
1809	NASDAQ	IBOC	Thu, Jun 2, 2005	29.50	29.58	29.10	29.39
1808	NASDAQ	IBOC	Wed, Jun 1, 2005	28.52	29.57	27.01	29.24
1807	NASDAQ	IBOC	Tue, May 31, 2005	28.53	29.18	28.53	28.97
1806	NASDAQ	IBOC	Fri, May 27, 2005	28.74	29.20	28.74	28.82
1805	NASDAQ	IBOC	Thu, May 26, 2005	28.83	29.05	28.56	28.95
1804	NASDAQ	IBOC	Wed, May 25, 2005	28.52	29.02	28.52	28.58
1803	NASDAQ	IBOC	Tue, May 24, 2005	28.60	29.00	28.52	28.88
1802	NASDAQ	IBOC	Mon, May 23, 2005	28.99	29.20	28.90	28.90
1801	NASDAQ	IBOC	Fri, May 20, 2005	29.48	29.56	26.80	28.75
1800	NASDAQ	IBOC	Thu, May 19, 2005	29.51	29.59	29.36	29.44
1799	NASDAQ	IBOC	Wed, May 18, 2005	29.38	29.60	29.21	29.43
1798	NASDAQ	IBOC	Tue, May 17, 2005	28.84	29.57	28.84	29.38
1797	NASDAQ	IBOC	Mon, May 16, 2005	28.80	29.20	28.55	29.20
1796	NASDAQ	IBOC	Fri, May 13, 2005	28.87	28.87	28.39	28.62
1795	NASDAQ	IBOC	Thu, May 12, 2005	28.54	28.90	28.40	28.59
1794	NASDAQ	IBOC	Wed, May 11, 2005	28.75	28.75	28.16	28.44
1793	NASDAQ	IBOC	Tue, May 10, 2005	28.67	28.86	28.57	28.71
1792	NASDAQ	IBOC	Mon, May 9, 2005	29.00	29.06	28.84	28.92
1791	NASDAQ	IBOC	Fri, May 6, 2005	28.80	29.19	28.79	28.94
1790	NASDAQ	IBOC	Thu, May 5, 2005	29.57	29.57	28.92	29.05
1789	NASDAQ	IBOC	Wed, May 4, 2005	29.19	29.32	29.10	29.17
1788	NASDAQ	IBOC	Tue, May 3, 2005	28.94	29.35	28.94	29.28
1787	NASDAQ	IBOC	Mon, May 2, 2005	28.80	29.70	28.80	29.33
1786	NASDAQ	IBOC	Fri, Apr 29, 2005	28.80	28.80	27.96	28.76
1785	NASDAQ	IBOC	Thu, Apr 28, 2005	28.32	28.87	27.82	28.59
1784	NASDAQ	IBOC	Wed, Apr 27, 2005	28.11	28.21	27.82	28.06
1783	NASDAQ	IBOC	Tue, Apr 26, 2005	28.12	28.29	27.93	28.17
1782	NASDAQ	IBOC	Mon, Apr 25, 2005	27.31	28.09	27.31	28.08
1781	NASDAQ	IBOC	Fri, Apr 22, 2005	27.50	27.86	27.38	27.38
1780	NASDAQ	IBOC	Thu, Apr 21, 2005	27.54	27.76	27.49	27.75
1779	NASDAQ	IBOC	Wed, Apr 20, 2005	27.52	27.64	27.18	27.21
1778	NASDAQ	IBOC	Tue, Apr 19, 2005	27.12	27.67	27.08	27.36
1777	NASDAQ	IBOC	Mon, Apr 18, 2005	27.42	27.78	27.20	27.20
1776	NASDAQ	IBOC	Fri, Apr 15, 2005	27.71	27.71	27.21	27.21
1775	NASDAQ	IBOC	Thu, Apr 14, 2005	27.76	27.99	27.40	27.43
1774	NASDAQ	IBOC	Wed, Apr 13, 2005	28.33	28.95	27.59	27.76
1773	NASDAQ	IBOC	Tue, Apr 12, 2005	28.94	28.94	28.20	28.21
1772	NASDAQ	IBOC	Mon, Apr 11, 2005	29.14	29.14	28.47	28.71
1771	NASDAQ	IBOC	Fri, Apr 8, 2005	29.14	29.29	28.83	28.90
1770	NASDAQ	IBOC	Thu, Apr 7, 2005	28.95	29.14	28.93	29.14
1769	NASDAQ	IBOC	Wed, Apr 6, 2005	29.14	29.14	28.83	28.83
1768	NASDAQ	IBOC	Tue, Apr 5, 2005	28.60	29.18	28.43	29.13
1767	NASDAQ	IBOC	Mon, Apr 4, 2005	28.28	28.59	28.12	28.22
1766	NASDAQ	IBOC	Fri, Apr 1, 2005	27.46	28.24	27.46	27.86
1765	NASDAQ	IBOC	Thu, Mar 31, 2005	28.01	28.28	27.74	27.74
1764	NASDAQ	IBOC	Wed, Mar 30, 2005	28.01	28.27	28.01	28.01
1763	NASDAQ	IBOC	Tue, Mar 29, 2005	28.48	28.48	28.03	28.14
1762	NASDAQ	IBOC	Mon, Mar 28, 2005	27.89	28.48	27.89	28.18
1761	NASDAQ	IBOC	Thu, Mar 24, 2005	27.59	28.48	27.52	28.04
1760	NASDAQ	IBOC	Wed, Mar 23, 2005	27.86	28.40	27.59	27.59
1759	NASDAQ	IBOC	Tue, Mar 22, 2005	28.30	28.30	27.76	27.98
1758	NASDAQ	IBOC	Mon, Mar 21, 2005	28.79	28.79	27.86	27.99
1757	NASDAQ	IBOC	Fri, Mar 18, 2005	29.04	29.60	28.32	28.86
1756	NASDAQ	IBOC	Thu, Mar 17, 2005	28.80	29.18	28.50	28.81
1755	NASDAQ	IBOC	Wed, Mar 16, 2005	28.80	29.11	28.78	28.88
1754	NASDAQ	IBOC	Tue, Mar 15, 2005	29.52	29.66	28.86	28.86
1753	NASDAQ	IBOC	Mon, Mar 14, 2005	29.92	29.98	29.18	29.21
1752	NASDAQ	IBOC	Fri, Mar 11, 2005	29.90	29.90	29.20	29.65
1751	NASDAQ	IBOC	Thu, Mar 10, 2005	30.01	30.22	29.50	29.64
1750	NASDAQ	IBOC	Wed, Mar 9, 2005	29.78	30.04	29.68	29.85
1749	NASDAQ	IBOC	Tue, Mar 8, 2005	29.08	30.04	29.08	29.76
1748	NASDAQ	IBOC	Mon, Mar 7, 2005	29.03	29.72	29.03	29.40
1747	NASDAQ	IBOC	Fri, Mar 4, 2005	29.21	29.33	29.20	29.33
1746	NASDAQ	IBOC	Thu, Mar 3, 2005	29.22	29.27	29.00	29.20
1745	NASDAQ	IBOC	Wed, Mar 2, 2005	28.99	29.28	28.93	29.22
1744	NASDAQ	IBOC	Tue, Mar 1, 2005	29.01	29.34	28.98	29.02
1743	NASDAQ	IBOC	Mon, Feb 28, 2005	29.14	29.36	29.02	29.18
1742	NASDAQ	IBOC	Fri, Feb 25, 2005	29.46	29.46	28.99	29.28
1741	NASDAQ	IBOC	Thu, Feb 24, 2005	29.62	29.86	29.03	29.16
1740	NASDAQ	IBOC	Wed, Feb 23, 2005	30.02	30.29	29.61	29.61
1739	NASDAQ	IBOC	Tue, Feb 22, 2005	30.72	30.79	29.79	30.12
1738	NASDAQ	IBOC	Fri, Feb 18, 2005	30.80	30.86	30.72	30.72
1737	NASDAQ	IBOC	Thu, Feb 17, 2005	30.77	31.10	30.70	30.72
1736	NASDAQ	IBOC	Wed, Feb 16, 2005	30.74	31.00	30.63	31.00
1735	NASDAQ	IBOC	Tue, Feb 15, 2005	31.00	31.00	30.64	30.88
1734	NASDAQ	IBOC	Mon, Feb 14, 2005	30.89	31.04	30.80	30.86
1733	NASDAQ	IBOC	Fri, Feb 11, 2005	31.19	31.19	30.94	31.11
1732	NASDAQ	IBOC	Thu, Feb 10, 2005	31.09	31.16	30.84	31.12
1731	NASDAQ	IBOC	Wed, Feb 9, 2005	30.95	31.19	30.81	30.91
1730	NASDAQ	IBOC	Tue, Feb 8, 2005	31.02	31.27	30.94	31.04
1729	NASDAQ	IBOC	Mon, Feb 7, 2005	30.72	31.35	30.68	31.34
1728	NASDAQ	IBOC	Fri, Feb 4, 2005	30.98	30.99	30.82	30.94
1727	NASDAQ	IBOC	Thu, Feb 3, 2005	31.00	31.00	30.65	30.97
1726	NASDAQ	IBOC	Wed, Feb 2, 2005	30.86	30.86	30.71	30.86
1725	NASDAQ	IBOC	Tue, Feb 1, 2005	30.56	30.93	30.56	30.77
1724	NASDAQ	IBOC	Mon, Jan 31, 2005	30.56	30.84	30.56	30.63
1723	NASDAQ	IBOC	Fri, Jan 28, 2005	31.00	31.00	30.57	30.85
1722	NASDAQ	IBOC	Thu, Jan 27, 2005	30.80	30.80	30.69	30.79
1721	NASDAQ	IBOC	Wed, Jan 26, 2005	30.81	31.22	30.74	30.82
1720	NASDAQ	IBOC	Tue, Jan 25, 2005	30.99	31.12	30.74	30.90
1719	NASDAQ	IBOC	Mon, Jan 24, 2005	31.12	31.19	30.80	31.04
1718	NASDAQ	IBOC	Fri, Jan 21, 2005	31.32	31.39	31.01	31.12
1717	NASDAQ	IBOC	Thu, Jan 20, 2005	31.07	31.20	30.76	31.04
1716	NASDAQ	IBOC	Wed, Jan 19, 2005	31.05	31.45	30.82	31.11
1715	NASDAQ	IBOC	Tue, Jan 18, 2005	30.68	31.46	30.60	31.38
1714	NASDAQ	IBOC	Fri, Jan 14, 2005	30.98	30.98	30.70	30.78
1713	NASDAQ	IBOC	Thu, Jan 13, 2005	31.03	31.03	30.65	30.71
1712	NASDAQ	IBOC	Wed, Jan 12, 2005	31.24	31.65	30.62	30.78
1711	NASDAQ	IBOC	Tue, Jan 11, 2005	30.79	31.59	30.65	31.57
1710	NASDAQ	IBOC	Mon, Jan 10, 2005	30.80	30.80	30.60	30.66
1709	NASDAQ	IBOC	Fri, Jan 7, 2005	30.55	30.80	30.55	30.62
1708	NASDAQ	IBOC	Thu, Jan 6, 2005	30.93	30.95	30.59	30.72
1707	NASDAQ	IBOC	Wed, Jan 5, 2005	30.92	31.09	30.92	30.92
1706	NASDAQ	IBOC	Tue, Jan 4, 2005	31.04	31.52	30.90	30.92
1705	NASDAQ	IBOC	Mon, Jan 3, 2005	31.31	31.89	31.06	31.19
1704	NASDAQ	IBOC	Fri, Dec 31, 2004	31.54	31.82	31.50	31.50
1703	NASDAQ	IBOC	Thu, Dec 30, 2004	32.05	32.06	31.66	31.80
1702	NASDAQ	IBOC	Wed, Dec 29, 2004	32.06	32.06	31.77	31.92
1701	NASDAQ	IBOC	Tue, Dec 28, 2004	31.30	31.94	31.20	31.74
1700	NASDAQ	IBOC	Mon, Dec 27, 2004	32.16	32.16	31.63	31.63
1699	NASDAQ	IBOC	Thu, Dec 23, 2004	32.13	32.16	31.74	31.91
1698	NASDAQ	IBOC	Wed, Dec 22, 2004	31.54	32.24	31.54	31.79
1697	NASDAQ	IBOC	Tue, Dec 21, 2004	31.85	32.04	31.61	31.79
1696	NASDAQ	IBOC	Mon, Dec 20, 2004	30.99	32.10	30.82	31.88
1695	NASDAQ	IBOC	Fri, Dec 17, 2004	31.47	31.47	30.90	31.38
1694	NASDAQ	IBOC	Thu, Dec 16, 2004	30.94	31.54	30.82	31.16
1693	NASDAQ	IBOC	Wed, Dec 15, 2004	31.03	31.71	31.03	31.19
1692	NASDAQ	IBOC	Tue, Dec 14, 2004	31.20	31.59	30.93	31.18
1691	NASDAQ	IBOC	Mon, Dec 13, 2004	31.00	31.11	30.54	30.90
1690	NASDAQ	IBOC	Fri, Dec 10, 2004	31.40	31.40	30.80	30.83
1689	NASDAQ	IBOC	Thu, Dec 9, 2004	31.47	31.47	31.05	31.17
1688	NASDAQ	IBOC	Wed, Dec 8, 2004	32.01	32.01	31.21	31.47
1687	NASDAQ	IBOC	Tue, Dec 7, 2004	32.37	32.39	31.48	31.73
1686	NASDAQ	IBOC	Mon, Dec 6, 2004	32.00	32.31	31.89	32.28
1685	NASDAQ	IBOC	Fri, Dec 3, 2004	32.07	32.33	31.86	32.30
1684	NASDAQ	IBOC	Thu, Dec 2, 2004	32.40	32.40	32.06	32.40
1683	NASDAQ	IBOC	Wed, Dec 1, 2004	31.58	32.37	31.58	32.30
1682	NASDAQ	IBOC	Tue, Nov 30, 2004	32.02	32.09	31.50	31.64
1681	NASDAQ	IBOC	Mon, Nov 29, 2004	31.83	32.23	31.73	32.15
1680	NASDAQ	IBOC	Fri, Nov 26, 2004	31.58	32.16	31.58	31.95
1679	NASDAQ	IBOC	Wed, Nov 24, 2004	31.36	31.87	31.36	31.83
1678	NASDAQ	IBOC	Tue, Nov 23, 2004	32.14	32.14	31.32	31.66
1677	NASDAQ	IBOC	Mon, Nov 22, 2004	31.90	32.00	31.70	31.76
1676	NASDAQ	IBOC	Fri, Nov 19, 2004	32.18	32.35	31.81	32.05
1675	NASDAQ	IBOC	Thu, Nov 18, 2004	32.32	32.35	32.00	32.17
1674	NASDAQ	IBOC	Wed, Nov 17, 2004	31.88	32.55	31.88	32.06
1673	NASDAQ	IBOC	Tue, Nov 16, 2004	32.07	32.62	31.73	32.09
1672	NASDAQ	IBOC	Mon, Nov 15, 2004	33.28	33.28	31.71	32.10
1671	NASDAQ	IBOC	Fri, Nov 12, 2004	32.79	33.27	32.42	33.22
1670	NASDAQ	IBOC	Thu, Nov 11, 2004	32.68	32.80	32.44	32.74
1669	NASDAQ	IBOC	Wed, Nov 10, 2004	32.21	32.80	32.21	32.80
1668	NASDAQ	IBOC	Tue, Nov 9, 2004	31.99	32.46	31.86	32.29
1667	NASDAQ	IBOC	Mon, Nov 8, 2004	31.45	32.27	31.34	32.17
1666	NASDAQ	IBOC	Fri, Nov 5, 2004	31.04	31.90	30.90	31.90
1665	NASDAQ	IBOC	Thu, Nov 4, 2004	30.47	31.02	30.40	31.02
1664	NASDAQ	IBOC	Wed, Nov 3, 2004	30.10	30.66	30.05	30.52
1663	NASDAQ	IBOC	Tue, Nov 2, 2004	29.70	30.17	29.32	30.05
1662	NASDAQ	IBOC	Mon, Nov 1, 2004	29.60	29.61	29.26	29.60
1661	NASDAQ	IBOC	Fri, Oct 29, 2004	29.11	29.60	29.00	29.60
1660	NASDAQ	IBOC	Thu, Oct 28, 2004	28.45	29.11	28.45	29.06
1659	NASDAQ	IBOC	Wed, Oct 27, 2004	29.03	29.16	28.64	28.76
1658	NASDAQ	IBOC	Tue, Oct 26, 2004	28.24	28.86	28.24	28.72
1657	NASDAQ	IBOC	Mon, Oct 25, 2004	28.42	28.77	28.41	28.42
1656	NASDAQ	IBOC	Fri, Oct 22, 2004	28.47	28.63	28.41	28.58
1655	NASDAQ	IBOC	Thu, Oct 21, 2004	28.58	28.58	28.30	28.50
1654	NASDAQ	IBOC	Wed, Oct 20, 2004	28.86	29.44	28.24	28.29
1653	NASDAQ	IBOC	Tue, Oct 19, 2004	29.09	29.29	29.01	29.08
1652	NASDAQ	IBOC	Mon, Oct 18, 2004	28.24	29.14	28.24	28.93
1651	NASDAQ	IBOC	Fri, Oct 15, 2004	28.24	28.65	28.18	28.30
1650	NASDAQ	IBOC	Thu, Oct 14, 2004	28.50	28.56	28.24	28.36
1649	NASDAQ	IBOC	Wed, Oct 13, 2004	29.55	29.55	28.40	28.50
1648	NASDAQ	IBOC	Tue, Oct 12, 2004	29.02	29.24	28.43	29.04
1647	NASDAQ	IBOC	Mon, Oct 11, 2004	29.35	29.35	28.87	29.06
1646	NASDAQ	IBOC	Fri, Oct 8, 2004	29.26	29.26	29.02	29.12
1645	NASDAQ	IBOC	Thu, Oct 7, 2004	29.44	29.44	28.97	29.32
1644	NASDAQ	IBOC	Wed, Oct 6, 2004	29.14	29.30	29.04	29.08
1643	NASDAQ	IBOC	Tue, Oct 5, 2004	29.02	29.43	28.94	29.10
1642	NASDAQ	IBOC	Mon, Oct 4, 2004	29.53	29.53	28.97	29.04
1641	NASDAQ	IBOC	Fri, Oct 1, 2004	29.34	29.49	29.32	29.32
1640	NASDAQ	IBOC	Thu, Sep 30, 2004	29.43	29.50	29.12	29.40
1639	NASDAQ	IBOC	Wed, Sep 29, 2004	28.10	29.42	27.97	29.42
1638	NASDAQ	IBOC	Tue, Sep 28, 2004	28.25	28.60	28.18	28.42
1637	NASDAQ	IBOC	Mon, Sep 27, 2004	28.45	28.45	28.02	28.16
1636	NASDAQ	IBOC	Fri, Sep 24, 2004	27.83	28.31	27.82	28.24
1635	NASDAQ	IBOC	Thu, Sep 23, 2004	27.98	28.16	27.68	28.06
1634	NASDAQ	IBOC	Wed, Sep 22, 2004	28.08	28.08	27.63	27.88
1633	NASDAQ	IBOC	Tue, Sep 21, 2004	27.87	27.94	27.62	27.66
1632	NASDAQ	IBOC	Mon, Sep 20, 2004	28.00	28.00	27.52	27.55
1631	NASDAQ	IBOC	Fri, Sep 17, 2004	28.06	28.51	27.53	27.53
1630	NASDAQ	IBOC	Thu, Sep 16, 2004	27.92	27.98	27.60	27.60
1629	NASDAQ	IBOC	Wed, Sep 15, 2004	28.22	28.22	27.57	27.62
1628	NASDAQ	IBOC	Tue, Sep 14, 2004	28.00	28.30	27.85	28.08
1627	NASDAQ	IBOC	Mon, Sep 13, 2004	28.36	28.52	28.03	28.40
1626	NASDAQ	IBOC	Fri, Sep 10, 2004	26.69	28.32	26.69	28.19
1625	NASDAQ	IBOC	Thu, Sep 9, 2004	28.07	28.12	27.89	27.98
1624	NASDAQ	IBOC	Wed, Sep 8, 2004	28.28	28.29	27.88	27.88
1623	NASDAQ	IBOC	Tue, Sep 7, 2004	27.92	28.02	27.73	27.88
1622	NASDAQ	IBOC	Fri, Sep 3, 2004	27.43	27.89	27.30	27.72
1621	NASDAQ	IBOC	Thu, Sep 2, 2004	27.20	27.42	26.73	27.36
1620	NASDAQ	IBOC	Wed, Sep 1, 2004	26.81	27.27	26.37	27.08
1619	NASDAQ	IBOC	Tue, Aug 31, 2004	26.73	27.10	26.15	26.37
1618	NASDAQ	IBOC	Mon, Aug 30, 2004	26.91	26.91	26.05	26.60
1617	NASDAQ	IBOC	Fri, Aug 27, 2004	26.94	27.14	26.37	26.58
1616	NASDAQ	IBOC	Thu, Aug 26, 2004	27.39	27.39	26.94	26.94
1615	NASDAQ	IBOC	Wed, Aug 25, 2004	27.75	27.75	27.10	27.10
1614	NASDAQ	IBOC	Tue, Aug 24, 2004	28.26	28.26	27.36	27.53
1613	NASDAQ	IBOC	Mon, Aug 23, 2004	27.54	28.00	27.54	27.94
1612	NASDAQ	IBOC	Fri, Aug 20, 2004	27.96	28.00	27.00	27.94
1611	NASDAQ	IBOC	Thu, Aug 19, 2004	27.58	27.86	27.43	27.68
1610	NASDAQ	IBOC	Wed, Aug 18, 2004	26.72	27.53	26.41	27.27
1609	NASDAQ	IBOC	Tue, Aug 17, 2004	27.80	28.00	25.60	26.90
1608	NASDAQ	IBOC	Mon, Aug 16, 2004	28.66	28.66	27.73	27.73
1607	NASDAQ	IBOC	Fri, Aug 13, 2004	28.37	28.53	27.81	28.53
1606	NASDAQ	IBOC	Thu, Aug 12, 2004	29.20	29.20	26.74	28.04
1605	NASDAQ	IBOC	Wed, Aug 11, 2004	29.84	29.90	28.81	28.98
1604	NASDAQ	IBOC	Tue, Aug 10, 2004	29.96	30.20	29.65	30.19
1603	NASDAQ	IBOC	Mon, Aug 9, 2004	30.44	30.48	29.60	29.60
1602	NASDAQ	IBOC	Fri, Aug 6, 2004	30.44	30.73	30.40	30.47
1601	NASDAQ	IBOC	Thu, Aug 5, 2004	31.02	31.02	30.44	30.47
1600	NASDAQ	IBOC	Wed, Aug 4, 2004	30.45	30.97	30.45	30.71
1599	NASDAQ	IBOC	Tue, Aug 3, 2004	31.00	31.00	30.56	30.64
1598	NASDAQ	IBOC	Mon, Aug 2, 2004	31.10	31.10	30.49	30.88
1597	NASDAQ	IBOC	Fri, Jul 30, 2004	30.64	30.84	30.41	30.84
1596	NASDAQ	IBOC	Thu, Jul 29, 2004	30.82	30.92	30.41	30.41
1595	NASDAQ	IBOC	Wed, Jul 28, 2004	30.77	31.23	30.40	30.57
1594	NASDAQ	IBOC	Tue, Jul 27, 2004	30.93	31.48	30.64	30.71
1593	NASDAQ	IBOC	Mon, Jul 26, 2004	31.54	31.54	30.70	30.93
1592	NASDAQ	IBOC	Fri, Jul 23, 2004	33.06	33.06	30.85	31.20
1591	NASDAQ	IBOC	Thu, Jul 22, 2004	31.44	31.44	30.40	30.54
1590	NASDAQ	IBOC	Wed, Jul 21, 2004	31.65	31.66	31.21	31.38
1589	NASDAQ	IBOC	Tue, Jul 20, 2004	31.56	31.67	31.20	31.40
1588	NASDAQ	IBOC	Mon, Jul 19, 2004	31.60	31.84	31.41	31.83
1587	NASDAQ	IBOC	Fri, Jul 16, 2004	31.90	31.98	31.65	31.84
1586	NASDAQ	IBOC	Thu, Jul 15, 2004	31.92	32.06	31.61	31.82
1585	NASDAQ	IBOC	Wed, Jul 14, 2004	32.12	32.27	31.93	32.02
1584	NASDAQ	IBOC	Tue, Jul 13, 2004	32.10	32.25	32.01	32.10
1583	NASDAQ	IBOC	Mon, Jul 12, 2004	32.22	32.22	32.00	32.17
1582	NASDAQ	IBOC	Fri, Jul 9, 2004	32.02	32.32	32.00	32.22
1581	NASDAQ	IBOC	Thu, Jul 8, 2004	32.40	32.44	32.06	32.06
1580	NASDAQ	IBOC	Wed, Jul 7, 2004	32.32	32.40	32.13	32.29
1579	NASDAQ	IBOC	Tue, Jul 6, 2004	32.32	32.40	32.18	32.32
1578	NASDAQ	IBOC	Fri, Jul 2, 2004	32.63	32.63	32.04	32.32
1577	NASDAQ	IBOC	Thu, Jul 1, 2004	32.77	32.77	32.10	32.34
1576	NASDAQ	IBOC	Wed, Jun 30, 2004	33.78	33.78	32.40	32.44
1575	NASDAQ	IBOC	Tue, Jun 29, 2004	32.79	33.76	32.40	32.76
1574	NASDAQ	IBOC	Mon, Jun 28, 2004	32.38	33.23	32.38	32.53
1573	NASDAQ	IBOC	Fri, Jun 25, 2004	32.93	33.85	32.48	33.83
1572	NASDAQ	IBOC	Thu, Jun 24, 2004	33.42	33.42	32.48	32.48
1571	NASDAQ	IBOC	Wed, Jun 23, 2004	32.81	33.28	32.07	33.21
1570	NASDAQ	IBOC	Tue, Jun 22, 2004	33.18	33.20	32.09	32.63
1569	NASDAQ	IBOC	Mon, Jun 21, 2004	32.02	32.96	32.02	32.74
1568	NASDAQ	IBOC	Fri, Jun 18, 2004	32.47	32.64	32.11	32.20
1567	NASDAQ	IBOC	Thu, Jun 17, 2004	32.77	32.80	32.28	32.68
1566	NASDAQ	IBOC	Wed, Jun 16, 2004	32.90	32.90	32.00	32.56
1565	NASDAQ	IBOC	Tue, Jun 15, 2004	33.05	33.06	32.80	32.80
1564	NASDAQ	IBOC	Mon, Jun 14, 2004	33.20	33.28	32.92	32.92
1563	NASDAQ	IBOC	Thu, Jun 10, 2004	33.41	33.58	33.21	33.21
1562	NASDAQ	IBOC	Wed, Jun 9, 2004	34.16	34.16	33.42	33.42
1561	NASDAQ	IBOC	Tue, Jun 8, 2004	34.41	34.71	33.96	34.08
1560	NASDAQ	IBOC	Mon, Jun 7, 2004	34.34	34.72	34.08	34.10
1559	NASDAQ	IBOC	Fri, Jun 4, 2004	33.89	34.41	33.89	34.02
1558	NASDAQ	IBOC	Thu, Jun 3, 2004	34.40	34.40	34.00	34.21
1557	NASDAQ	IBOC	Wed, Jun 2, 2004	34.52	35.20	34.24	34.30
1556	NASDAQ	IBOC	Tue, Jun 1, 2004	33.81	34.58	33.81	34.40
1555	NASDAQ	IBOC	Fri, May 28, 2004	34.03	34.03	33.79	33.79
1554	NASDAQ	IBOC	Thu, May 27, 2004	33.89	34.28	33.89	34.06
1553	NASDAQ	IBOC	Wed, May 26, 2004	33.92	34.20	33.92	34.04
1552	NASDAQ	IBOC	Tue, May 25, 2004	33.91	34.05	33.82	34.03
1551	NASDAQ	IBOC	Mon, May 24, 2004	33.82	34.05	33.60	33.97
1550	NASDAQ	IBOC	Fri, May 21, 2004	33.92	34.05	33.82	33.98
1549	NASDAQ	IBOC	Thu, May 20, 2004	33.89	33.89	33.61	33.82
1548	NASDAQ	IBOC	Wed, May 19, 2004	33.71	34.03	33.24	33.86
1547	NASDAQ	IBOC	Tue, May 18, 2004	33.82	33.82	33.45	33.59
1546	NASDAQ	IBOC	Mon, May 17, 2004	33.99	33.99	33.61	33.61
1545	NASDAQ	IBOC	Fri, May 14, 2004	34.04	34.05	33.70	34.04
1544	NASDAQ	IBOC	Thu, May 13, 2004	33.65	34.05	33.65	33.83
1543	NASDAQ	IBOC	Wed, May 12, 2004	33.78	33.85	33.43	33.85
1542	NASDAQ	IBOC	Tue, May 11, 2004	33.39	33.75	33.39	33.71
1541	NASDAQ	IBOC	Mon, May 10, 2004	34.44	34.65	33.40	33.47
1540	NASDAQ	IBOC	Fri, May 7, 2004	35.19	35.19	33.92	33.92
1539	NASDAQ	IBOC	Thu, May 6, 2004	34.67	34.77	34.35	34.48
1538	NASDAQ	IBOC	Wed, May 5, 2004	34.05	34.89	34.05	34.74
1537	NASDAQ	IBOC	Tue, May 4, 2004	35.00	35.00	34.25	34.50
1536	NASDAQ	IBOC	Mon, May 3, 2004	34.56	34.56	34.33	34.49
1535	NASDAQ	IBOC	Fri, Apr 30, 2004	35.20	35.20	33.94	34.09
1534	NASDAQ	IBOC	Thu, Apr 29, 2004	35.19	35.20	34.05	34.40
1533	NASDAQ	IBOC	Wed, Apr 28, 2004	34.82	34.82	34.43	34.53
1532	NASDAQ	IBOC	Tue, Apr 27, 2004	34.88	34.88	34.77	34.82
1531	NASDAQ	IBOC	Mon, Apr 26, 2004	34.61	34.93	34.58	34.71
1530	NASDAQ	IBOC	Fri, Apr 23, 2004	34.48	34.55	34.25	34.32
1529	NASDAQ	IBOC	Thu, Apr 22, 2004	34.56	34.80	34.06	34.63
1528	NASDAQ	IBOC	Wed, Apr 21, 2004	33.80	34.41	33.71	34.41
1527	NASDAQ	IBOC	Tue, Apr 20, 2004	33.64	34.38	33.54	33.88
1526	NASDAQ	IBOC	Mon, Apr 19, 2004	34.27	34.27	33.43	33.56
1525	NASDAQ	IBOC	Fri, Apr 16, 2004	33.65	34.25	33.28	33.73
1524	NASDAQ	IBOC	Thu, Apr 15, 2004	34.48	34.48	33.43	33.52
1523	NASDAQ	IBOC	Wed, Apr 14, 2004	34.78	34.82	33.92	34.07
1522	NASDAQ	IBOC	Tue, Apr 13, 2004	35.35	35.35	34.57	34.60
1521	NASDAQ	IBOC	Mon, Apr 12, 2004	34.80	35.05	34.59	34.82
1520	NASDAQ	IBOC	Thu, Apr 8, 2004	34.72	34.96	34.57	34.62
1519	NASDAQ	IBOC	Wed, Apr 7, 2004	34.68	34.69	34.40	34.68
1518	NASDAQ	IBOC	Tue, Apr 6, 2004	34.74	34.74	34.45	34.66
1517	NASDAQ	IBOC	Mon, Apr 5, 2004	33.64	34.74	33.33	34.69
1516	NASDAQ	IBOC	Fri, Apr 2, 2004	33.91	34.00	33.73	33.92
1515	NASDAQ	IBOC	Thu, Apr 1, 2004	33.62	33.89	33.40	33.82
1514	NASDAQ	IBOC	Wed, Mar 31, 2004	33.32	33.81	33.32	33.72
1513	NASDAQ	IBOC	Tue, Mar 30, 2004	33.41	33.63	33.05	33.26
1512	NASDAQ	IBOC	Mon, Mar 29, 2004	33.18	33.27	33.06	33.23
1511	NASDAQ	IBOC	Fri, Mar 26, 2004	33.16	33.41	32.91	33.18
1510	NASDAQ	IBOC	Thu, Mar 25, 2004	33.15	33.65	33.12	33.22
1509	NASDAQ	IBOC	Wed, Mar 24, 2004	33.76	33.84	33.24	33.28
1508	NASDAQ	IBOC	Tue, Mar 23, 2004	33.48	33.48	32.81	33.25
1507	NASDAQ	IBOC	Mon, Mar 22, 2004	33.32	33.40	33.09	33.25
1506	NASDAQ	IBOC	Fri, Mar 19, 2004	33.48	33.72	33.44	33.54
1505	NASDAQ	IBOC	Thu, Mar 18, 2004	33.19	33.98	33.19	33.67
1504	NASDAQ	IBOC	Wed, Mar 17, 2004	33.28	33.88	33.09	33.79
1503	NASDAQ	IBOC	Tue, Mar 16, 2004	33.79	33.95	33.09	33.29
1502	NASDAQ	IBOC	Mon, Mar 15, 2004	34.27	34.49	33.60	33.61
1501	NASDAQ	IBOC	Fri, Mar 12, 2004	33.35	34.36	33.35	34.36
1500	NASDAQ	IBOC	Thu, Mar 11, 2004	34.24	34.44	33.35	33.84
1499	NASDAQ	IBOC	Wed, Mar 10, 2004	34.34	34.75	34.23	34.44
1498	NASDAQ	IBOC	Tue, Mar 9, 2004	34.50	34.75	34.41	34.50
1497	NASDAQ	IBOC	Mon, Mar 8, 2004	34.82	34.82	34.55	34.75
1496	NASDAQ	IBOC	Fri, Mar 5, 2004	34.37	35.03	34.37	34.75
1495	NASDAQ	IBOC	Thu, Mar 4, 2004	34.69	35.08	34.43	34.83
1494	NASDAQ	IBOC	Wed, Mar 3, 2004	34.88	35.19	34.56	34.56
1493	NASDAQ	IBOC	Tue, Mar 2, 2004	35.01	35.20	34.60	35.04
1492	NASDAQ	IBOC	Mon, Mar 1, 2004	34.94	35.20	34.71	35.14
1491	NASDAQ	IBOC	Fri, Feb 27, 2004	34.96	35.07	34.56	34.84
1490	NASDAQ	IBOC	Thu, Feb 26, 2004	35.24	35.47	34.21	34.69
1489	NASDAQ	IBOC	Wed, Feb 25, 2004	34.66	34.92	34.22	34.56
1488	NASDAQ	IBOC	Tue, Feb 24, 2004	34.85	34.91	34.23	34.59
1487	NASDAQ	IBOC	Mon, Feb 23, 2004	34.96	35.05	34.63	34.63
1486	NASDAQ	IBOC	Fri, Feb 20, 2004	35.20	35.20	34.85	35.12
1485	NASDAQ	IBOC	Thu, Feb 19, 2004	35.44	35.53	35.04	35.30
1484	NASDAQ	IBOC	Wed, Feb 18, 2004	34.85	35.58	34.85	35.33
1483	NASDAQ	IBOC	Tue, Feb 17, 2004	34.62	34.91	34.60	34.82
1482	NASDAQ	IBOC	Fri, Feb 13, 2004	34.58	34.78	34.56	34.72
1481	NASDAQ	IBOC	Thu, Feb 12, 2004	34.88	34.91	34.56	34.72
1480	NASDAQ	IBOC	Wed, Feb 11, 2004	33.48	34.88	33.48	34.88
1479	NASDAQ	IBOC	Tue, Feb 10, 2004	33.00	33.88	32.90	33.71
1478	NASDAQ	IBOC	Mon, Feb 9, 2004	33.01	33.06	32.30	32.88
1477	NASDAQ	IBOC	Fri, Feb 6, 2004	32.95	33.06	32.88	32.90
1476	NASDAQ	IBOC	Thu, Feb 5, 2004	32.65	32.96	32.64	32.72
1475	NASDAQ	IBOC	Wed, Feb 4, 2004	32.90	32.90	32.52	32.65
1474	NASDAQ	IBOC	Tue, Feb 3, 2004	32.68	32.88	32.31	32.88
1473	NASDAQ	IBOC	Mon, Feb 2, 2004	32.00	32.63	31.62	32.63
1472	NASDAQ	IBOC	Fri, Jan 30, 2004	32.09	32.09	31.71	31.81
1471	NASDAQ	IBOC	Thu, Jan 29, 2004	32.96	33.06	32.17	32.17
1470	NASDAQ	IBOC	Wed, Jan 28, 2004	33.22	33.22	32.65	32.68
1469	NASDAQ	IBOC	Tue, Jan 27, 2004	33.31	33.31	32.86	32.86
1468	NASDAQ	IBOC	Mon, Jan 26, 2004	32.56	33.32	32.38	32.97
1467	NASDAQ	IBOC	Fri, Jan 23, 2004	32.06	32.57	31.71	32.57
1466	NASDAQ	IBOC	Thu, Jan 22, 2004	32.01	32.61	32.01	32.31
1465	NASDAQ	IBOC	Wed, Jan 21, 2004	31.44	32.70	31.44	32.70
1464	NASDAQ	IBOC	Tue, Jan 20, 2004	30.72	31.78	30.72	31.71
1463	NASDAQ	IBOC	Fri, Jan 16, 2004	30.72	31.36	30.63	31.10
1462	NASDAQ	IBOC	Thu, Jan 15, 2004	30.64	31.04	30.38	31.03
1461	NASDAQ	IBOC	Wed, Jan 14, 2004	30.72	31.17	30.46	30.59
1460	NASDAQ	IBOC	Tue, Jan 13, 2004	30.37	30.56	30.09	30.36
1459	NASDAQ	IBOC	Mon, Jan 12, 2004	30.31	30.43	30.11	30.13
1458	NASDAQ	IBOC	Fri, Jan 9, 2004	30.08	30.51	29.96	30.43
1457	NASDAQ	IBOC	Thu, Jan 8, 2004	30.48	30.48	30.00	30.00
1456	NASDAQ	IBOC	Wed, Jan 7, 2004	30.40	30.56	30.40	30.46
1455	NASDAQ	IBOC	Tue, Jan 6, 2004	29.45	30.58	29.45	30.40
1454	NASDAQ	IBOC	Mon, Jan 5, 2004	29.89	29.89	29.44	29.44
1453	NASDAQ	IBOC	Fri, Jan 2, 2004	29.76	29.93	29.53	29.64
1452	NASDAQ	IBOC	Wed, Dec 31, 2003	30.06	30.31	30.06	30.18
1451	NASDAQ	IBOC	Tue, Dec 30, 2003	29.79	30.33	29.79	29.96
1450	NASDAQ	IBOC	Mon, Dec 29, 2003	29.44	30.21	29.34	30.21
1449	NASDAQ	IBOC	Fri, Dec 26, 2003	29.81	29.92	29.66	29.66
1448	NASDAQ	IBOC	Wed, Dec 24, 2003	29.79	29.98	29.47	29.91
1447	NASDAQ	IBOC	Tue, Dec 23, 2003	29.82	30.20	29.73	29.76
1446	NASDAQ	IBOC	Mon, Dec 22, 2003	30.17	30.17	29.57	29.79
1445	NASDAQ	IBOC	Fri, Dec 19, 2003	29.86	30.08	29.66	29.93
1444	NASDAQ	IBOC	Thu, Dec 18, 2003	29.72	30.08	29.33	30.08
1443	NASDAQ	IBOC	Wed, Dec 17, 2003	29.43	29.75	29.41	29.55
1442	NASDAQ	IBOC	Tue, Dec 16, 2003	29.72	29.75	29.13	29.40
1441	NASDAQ	IBOC	Mon, Dec 15, 2003	29.44	29.92	29.44	29.48
1440	NASDAQ	IBOC	Fri, Dec 12, 2003	29.29	29.38	29.18	29.33
1439	NASDAQ	IBOC	Thu, Dec 11, 2003	29.44	29.44	29.17	29.18
1438	NASDAQ	IBOC	Wed, Dec 10, 2003	29.66	29.66	29.15	29.22
1437	NASDAQ	IBOC	Tue, Dec 9, 2003	29.50	29.89	29.25	29.60
1436	NASDAQ	IBOC	Mon, Dec 8, 2003	30.21	30.21	29.52	29.52
1435	NASDAQ	IBOC	Fri, Dec 5, 2003	29.79	30.40	29.51	29.51
1434	NASDAQ	IBOC	Thu, Dec 4, 2003	30.39	30.39	29.77	29.78
1433	NASDAQ	IBOC	Wed, Dec 3, 2003	29.93	30.21	29.54	30.18
1432	NASDAQ	IBOC	Tue, Dec 2, 2003	29.87	30.54	29.52	30.40
1431	NASDAQ	IBOC	Mon, Dec 1, 2003	29.76	29.91	29.46	29.90
1430	NASDAQ	IBOC	Fri, Nov 28, 2003	29.11	29.72	29.11	29.68
1429	NASDAQ	IBOC	Wed, Nov 26, 2003	29.22	29.76	28.77	29.61
1428	NASDAQ	IBOC	Tue, Nov 25, 2003	28.81	29.22	28.74	28.79
1427	NASDAQ	IBOC	Mon, Nov 24, 2003	29.13	29.83	28.71	28.71
1426	NASDAQ	IBOC	Fri, Nov 21, 2003	30.08	30.08	29.09	29.22
1425	NASDAQ	IBOC	Thu, Nov 20, 2003	29.44	30.08	29.09	30.00
1424	NASDAQ	IBOC	Wed, Nov 19, 2003	29.78	29.78	29.03	29.44
1423	NASDAQ	IBOC	Tue, Nov 18, 2003	29.04	29.69	29.04	29.13
1422	NASDAQ	IBOC	Mon, Nov 17, 2003	29.77	29.77	28.87	29.15
1421	NASDAQ	IBOC	Fri, Nov 14, 2003	28.87	29.68	28.87	29.67
1420	NASDAQ	IBOC	Thu, Nov 13, 2003	28.83	29.70	28.83	29.68
1419	NASDAQ	IBOC	Wed, Nov 12, 2003	29.12	29.26	28.86	29.06
1418	NASDAQ	IBOC	Tue, Nov 11, 2003	29.62	29.62	29.13	29.32
1417	NASDAQ	IBOC	Mon, Nov 10, 2003	29.70	29.73	29.18	29.45
1416	NASDAQ	IBOC	Fri, Nov 7, 2003	29.58	29.91	28.38	29.66
1415	NASDAQ	IBOC	Thu, Nov 6, 2003	29.58	30.08	29.34	29.86
1414	NASDAQ	IBOC	Wed, Nov 5, 2003	29.60	29.69	29.25	29.57
1413	NASDAQ	IBOC	Tue, Nov 4, 2003	29.43	29.75	29.19	29.75
1412	NASDAQ	IBOC	Mon, Nov 3, 2003	29.36	30.07	29.36	29.73
1411	NASDAQ	IBOC	Fri, Oct 31, 2003	29.91	29.91	28.97	29.36
1410	NASDAQ	IBOC	Thu, Oct 30, 2003	29.17	29.88	28.90	29.78
1409	NASDAQ	IBOC	Wed, Oct 29, 2003	29.77	29.91	29.20	29.34
1408	NASDAQ	IBOC	Tue, Oct 28, 2003	29.69	29.95	29.34	29.76
1407	NASDAQ	IBOC	Mon, Oct 27, 2003	28.80	29.25	28.64	29.06
1406	NASDAQ	IBOC	Fri, Oct 24, 2003	28.58	29.29	28.38	29.08
1405	NASDAQ	IBOC	Thu, Oct 23, 2003	28.61	28.99	28.54	28.72
1404	NASDAQ	IBOC	Wed, Oct 22, 2003	28.80	28.92	28.29	28.61
1403	NASDAQ	IBOC	Tue, Oct 21, 2003	28.42	29.21	28.42	29.02
1402	NASDAQ	IBOC	Mon, Oct 20, 2003	29.11	29.34	28.26	28.64
1401	NASDAQ	IBOC	Fri, Oct 17, 2003	29.16	29.27	28.71	29.19
1400	NASDAQ	IBOC	Thu, Oct 16, 2003	29.34	29.34	28.56	29.15
1399	NASDAQ	IBOC	Wed, Oct 15, 2003	29.27	30.30	29.03	29.28
1398	NASDAQ	IBOC	Tue, Oct 14, 2003	28.78	29.12	28.33	29.12
1397	NASDAQ	IBOC	Mon, Oct 13, 2003	28.44	28.67	28.40	28.56
1396	NASDAQ	IBOC	Fri, Oct 10, 2003	28.09	28.48	28.09	28.33
1395	NASDAQ	IBOC	Thu, Oct 9, 2003	28.15	28.29	27.62	28.27
1394	NASDAQ	IBOC	Wed, Oct 8, 2003	28.04	28.07	27.94	28.03
1393	NASDAQ	IBOC	Tue, Oct 7, 2003	27.96	28.07	27.75	28.06
1392	NASDAQ	IBOC	Mon, Oct 6, 2003	27.88	28.00	27.59	27.89
1391	NASDAQ	IBOC	Fri, Oct 3, 2003	27.52	28.06	26.94	27.99
1390	NASDAQ	IBOC	Thu, Oct 2, 2003	28.06	28.06	26.85	27.43
1389	NASDAQ	IBOC	Wed, Oct 1, 2003	26.66	28.06	26.56	28.06
1388	NASDAQ	IBOC	Tue, Sep 30, 2003	27.00	27.00	26.41	26.62
1387	NASDAQ	IBOC	Mon, Sep 29, 2003	26.72	27.01	26.57	26.87
1386	NASDAQ	IBOC	Fri, Sep 26, 2003	27.84	27.84	26.72	26.78
1385	NASDAQ	IBOC	Thu, Sep 25, 2003	28.07	28.07	27.49	27.55
1384	NASDAQ	IBOC	Wed, Sep 24, 2003	28.07	28.09	27.69	27.90
1383	NASDAQ	IBOC	Tue, Sep 23, 2003	28.14	28.14	27.52	28.11
1382	NASDAQ	IBOC	Mon, Sep 22, 2003	27.63	28.09	27.35	27.87
1381	NASDAQ	IBOC	Fri, Sep 19, 2003	27.63	28.16	27.23	28.16
1380	NASDAQ	IBOC	Thu, Sep 18, 2003	27.61	28.14	27.61	28.14
1379	NASDAQ	IBOC	Wed, Sep 17, 2003	28.39	28.48	27.56	27.84
1378	NASDAQ	IBOC	Tue, Sep 16, 2003	28.15	28.47	27.72	27.72
1377	NASDAQ	IBOC	Mon, Sep 15, 2003	28.52	28.52	28.01	28.03
1376	NASDAQ	IBOC	Fri, Sep 12, 2003	28.16	28.47	27.90	28.28
1375	NASDAQ	IBOC	Thu, Sep 11, 2003	28.01	28.38	27.95	28.30
1374	NASDAQ	IBOC	Wed, Sep 10, 2003	28.32	28.32	27.87	28.13
1373	NASDAQ	IBOC	Tue, Sep 9, 2003	27.97	28.29	27.95	28.14
1372	NASDAQ	IBOC	Mon, Sep 8, 2003	27.90	28.22	27.65	28.21
1371	NASDAQ	IBOC	Fri, Sep 5, 2003	27.44	27.83	26.87	27.78
1370	NASDAQ	IBOC	Thu, Sep 4, 2003	27.31	27.52	27.00	27.12
1369	NASDAQ	IBOC	Wed, Sep 3, 2003	26.71	27.47	26.71	27.46
1368	NASDAQ	IBOC	Tue, Sep 2, 2003	26.41	26.85	26.25	26.82
1367	NASDAQ	IBOC	Fri, Aug 29, 2003	26.62	26.76	25.92	26.35
1366	NASDAQ	IBOC	Thu, Aug 28, 2003	25.95	26.69	25.86	26.69
1365	NASDAQ	IBOC	Wed, Aug 27, 2003	25.74	25.95	25.73	25.89
1364	NASDAQ	IBOC	Tue, Aug 26, 2003	25.50	25.76	25.50	25.73
1363	NASDAQ	IBOC	Mon, Aug 25, 2003	25.31	25.73	25.22	25.73
1362	NASDAQ	IBOC	Fri, Aug 22, 2003	25.60	25.60	25.31	25.60
1361	NASDAQ	IBOC	Thu, Aug 21, 2003	25.41	25.59	25.34	25.50
1360	NASDAQ	IBOC	Wed, Aug 20, 2003	25.59	25.60	25.04	25.60
1359	NASDAQ	IBOC	Tue, Aug 19, 2003	25.09	25.57	24.94	25.51
1358	NASDAQ	IBOC	Mon, Aug 18, 2003	25.55	25.60	25.41	25.56
1357	NASDAQ	IBOC	Fri, Aug 15, 2003	25.34	25.60	25.12	25.50
1356	NASDAQ	IBOC	Thu, Aug 14, 2003	24.75	25.28	24.75	25.28
1355	NASDAQ	IBOC	Wed, Aug 13, 2003	24.76	24.96	24.58	24.96
1354	NASDAQ	IBOC	Tue, Aug 12, 2003	24.51	24.79	24.28	24.76
1353	NASDAQ	IBOC	Mon, Aug 11, 2003	24.51	24.51	24.08	24.38
1352	NASDAQ	IBOC	Fri, Aug 8, 2003	23.99	24.63	23.99	24.51
1351	NASDAQ	IBOC	Thu, Aug 7, 2003	24.14	24.32	23.86	24.32
1350	NASDAQ	IBOC	Wed, Aug 6, 2003	24.29	24.48	23.80	24.19
1349	NASDAQ	IBOC	Tue, Aug 5, 2003	23.82	24.29	23.82	24.25
1348	NASDAQ	IBOC	Mon, Aug 4, 2003	24.32	24.32	23.80	23.99
1347	NASDAQ	IBOC	Fri, Aug 1, 2003	24.04	24.44	24.03	24.12
1346	NASDAQ	IBOC	Thu, Jul 31, 2003	24.78	25.08	24.18	24.45
1345	NASDAQ	IBOC	Wed, Jul 30, 2003	23.78	24.47	23.69	24.42
1344	NASDAQ	IBOC	Tue, Jul 29, 2003	23.75	23.92	23.68	23.88
1343	NASDAQ	IBOC	Mon, Jul 28, 2003	23.65	23.84	23.65	23.76
1342	NASDAQ	IBOC	Fri, Jul 25, 2003	23.85	23.93	23.65	23.85
1341	NASDAQ	IBOC	Thu, Jul 24, 2003	23.85	23.98	23.68	23.84
1340	NASDAQ	IBOC	Wed, Jul 23, 2003	23.79	23.98	23.42	23.97
1339	NASDAQ	IBOC	Tue, Jul 22, 2003	23.64	24.00	23.42	23.60
1338	NASDAQ	IBOC	Mon, Jul 21, 2003	23.30	23.96	23.30	23.40
1337	NASDAQ	IBOC	Fri, Jul 18, 2003	23.46	23.92	23.36	23.50
1336	NASDAQ	IBOC	Thu, Jul 17, 2003	23.71	23.81	23.31	23.51
1335	NASDAQ	IBOC	Wed, Jul 16, 2003	23.90	23.90	23.20	23.53
1334	NASDAQ	IBOC	Tue, Jul 15, 2003	24.05	24.05	23.49	23.90
1333	NASDAQ	IBOC	Mon, Jul 14, 2003	23.07	23.98	22.91	23.88
1332	NASDAQ	IBOC	Fri, Jul 11, 2003	22.50	22.96	22.46	22.85
1331	NASDAQ	IBOC	Thu, Jul 10, 2003	22.79	23.17	22.41	22.44
1330	NASDAQ	IBOC	Wed, Jul 9, 2003	22.78	23.33	22.73	22.87
1329	NASDAQ	IBOC	Tue, Jul 8, 2003	23.35	23.35	22.91	23.11
1328	NASDAQ	IBOC	Mon, Jul 7, 2003	23.07	23.55	22.56	23.14
1327	NASDAQ	IBOC	Thu, Jul 3, 2003	23.04	23.32	22.72	23.17
1326	NASDAQ	IBOC	Wed, Jul 2, 2003	23.03	23.27	22.57	22.98
1325	NASDAQ	IBOC	Tue, Jul 1, 2003	22.85	23.35	22.57	22.80
1324	NASDAQ	IBOC	Mon, Jun 30, 2003	23.08	23.78	22.56	22.76
1323	NASDAQ	IBOC	Fri, Jun 27, 2003	23.04	23.99	23.04	23.30
1322	NASDAQ	IBOC	Thu, Jun 26, 2003	22.09	23.70	22.08	23.62
1321	NASDAQ	IBOC	Wed, Jun 25, 2003	22.72	22.73	21.92	21.93
1320	NASDAQ	IBOC	Tue, Jun 24, 2003	23.17	23.23	22.59	22.63
1319	NASDAQ	IBOC	Mon, Jun 23, 2003	23.24	23.67	23.04	23.17
1318	NASDAQ	IBOC	Fri, Jun 20, 2003	23.33	23.67	23.18	23.37
1317	NASDAQ	IBOC	Thu, Jun 19, 2003	23.69	24.71	23.11	23.11
1316	NASDAQ	IBOC	Wed, Jun 18, 2003	24.15	24.49	23.70	23.96
1315	NASDAQ	IBOC	Tue, Jun 17, 2003	23.65	25.12	23.47	24.25
1314	NASDAQ	IBOC	Mon, Jun 16, 2003	23.37	23.50	22.91	23.49
1313	NASDAQ	IBOC	Fri, Jun 13, 2003	24.20	24.29	23.40	23.57
1312	NASDAQ	IBOC	Thu, Jun 12, 2003	24.59	24.62	24.03	24.12
1311	NASDAQ	IBOC	Wed, Jun 11, 2003	24.25	24.76	24.25	24.61
1310	NASDAQ	IBOC	Tue, Jun 10, 2003	24.57	24.68	24.38	24.68
1309	NASDAQ	IBOC	Mon, Jun 9, 2003	24.34	24.57	24.09	24.46
1308	NASDAQ	IBOC	Fri, Jun 6, 2003	25.09	25.09	23.94	24.49
1307	NASDAQ	IBOC	Thu, Jun 5, 2003	24.77	25.21	24.70	25.16
1306	NASDAQ	IBOC	Wed, Jun 4, 2003	23.71	24.98	23.37	24.90
1305	NASDAQ	IBOC	Tue, Jun 3, 2003	23.45	24.20	23.39	24.02
1304	NASDAQ	IBOC	Mon, Jun 2, 2003	23.41	24.05	23.39	23.39
1303	NASDAQ	IBOC	Fri, May 30, 2003	23.71	24.31	23.43	23.75
1302	NASDAQ	IBOC	Thu, May 29, 2003	23.54	24.05	23.43	23.80
1301	NASDAQ	IBOC	Wed, May 28, 2003	23.15	23.55	23.12	23.50
1300	NASDAQ	IBOC	Tue, May 27, 2003	22.42	23.15	22.42	23.15
1299	NASDAQ	IBOC	Fri, May 23, 2003	22.47	22.48	22.08	22.30
1298	NASDAQ	IBOC	Thu, May 22, 2003	22.37	22.48	22.22	22.47
1297	NASDAQ	IBOC	Wed, May 21, 2003	22.53	22.63	22.00	22.36
1296	NASDAQ	IBOC	Tue, May 20, 2003	22.42	22.62	22.42	22.56
1295	NASDAQ	IBOC	Mon, May 19, 2003	22.98	22.98	22.48	22.50
1294	NASDAQ	IBOC	Fri, May 16, 2003	23.09	23.42	22.58	22.77
1293	NASDAQ	IBOC	Thu, May 15, 2003	22.68	23.42	22.53	23.42
1292	NASDAQ	IBOC	Wed, May 14, 2003	22.71	22.78	22.28	22.73
1291	NASDAQ	IBOC	Tue, May 13, 2003	22.96	22.96	22.28	22.67
1290	NASDAQ	IBOC	Mon, May 12, 2003	23.04	23.04	22.68	23.02
1289	NASDAQ	IBOC	Fri, May 9, 2003	22.96	23.04	22.80	23.04
1288	NASDAQ	IBOC	Thu, May 8, 2003	22.92	23.04	22.69	22.96
1287	NASDAQ	IBOC	Wed, May 7, 2003	22.73	23.13	22.65	22.92
1286	NASDAQ	IBOC	Tue, May 6, 2003	23.11	23.42	22.79	22.82
1285	NASDAQ	IBOC	Mon, May 5, 2003	23.42	23.42	22.80	23.09
1284	NASDAQ	IBOC	Fri, May 2, 2003	22.32	23.60	22.32	23.38
1283	NASDAQ	IBOC	Thu, May 1, 2003	22.43	22.59	22.14	22.33
1282	NASDAQ	IBOC	Wed, Apr 30, 2003	22.98	23.04	22.28	22.43
1281	NASDAQ	IBOC	Tue, Apr 29, 2003	22.73	22.73	22.43	22.44
1280	NASDAQ	IBOC	Mon, Apr 28, 2003	22.48	22.78	22.28	22.63
1279	NASDAQ	IBOC	Fri, Apr 25, 2003	22.44	22.52	22.16	22.20
1278	NASDAQ	IBOC	Thu, Apr 24, 2003	22.53	22.84	22.01	22.44
1277	NASDAQ	IBOC	Wed, Apr 23, 2003	22.17	22.78	22.17	22.72
1276	NASDAQ	IBOC	Tue, Apr 22, 2003	21.84	22.16	21.84	22.16
1275	NASDAQ	IBOC	Mon, Apr 21, 2003	21.91	22.01	21.84	21.93
1274	NASDAQ	IBOC	Thu, Apr 17, 2003	21.75	22.07	21.70	21.99
1273	NASDAQ	IBOC	Wed, Apr 16, 2003	21.57	21.58	21.30	21.44
1272	NASDAQ	IBOC	Tue, Apr 15, 2003	21.33	21.58	21.09	21.57
1271	NASDAQ	IBOC	Mon, Apr 14, 2003	21.25	21.50	21.25	21.46
1270	NASDAQ	IBOC	Fri, Apr 11, 2003	21.25	21.25	21.04	21.09
1269	NASDAQ	IBOC	Thu, Apr 10, 2003	20.79	21.27	20.79	21.11
1268	NASDAQ	IBOC	Wed, Apr 9, 2003	20.99	21.35	20.75	20.79
1267	NASDAQ	IBOC	Tue, Apr 8, 2003	21.17	21.50	20.73	20.97
1266	NASDAQ	IBOC	Mon, Apr 7, 2003	20.99	21.49	20.99	21.21
1265	NASDAQ	IBOC	Fri, Apr 4, 2003	20.97	20.99	20.90	20.97
1264	NASDAQ	IBOC	Thu, Apr 3, 2003	20.97	20.99	20.81	20.94
1263	NASDAQ	IBOC	Wed, Apr 2, 2003	20.61	20.96	20.35	20.84
1262	NASDAQ	IBOC	Tue, Apr 1, 2003	19.87	20.49	19.74	20.49
1261	NASDAQ	IBOC	Mon, Mar 31, 2003	20.35	20.45	19.84	19.87
1260	NASDAQ	IBOC	Fri, Mar 28, 2003	20.82	20.82	20.35	20.35
1259	NASDAQ	IBOC	Thu, Mar 27, 2003	20.86	21.09	20.77	20.77
1258	NASDAQ	IBOC	Wed, Mar 26, 2003	21.17	21.26	20.99	21.09
1257	NASDAQ	IBOC	Tue, Mar 25, 2003	20.79	21.38	20.23	21.17
1256	NASDAQ	IBOC	Mon, Mar 24, 2003	21.38	21.43	20.75	20.86
1255	NASDAQ	IBOC	Fri, Mar 21, 2003	21.24	21.48	20.76	21.48
1254	NASDAQ	IBOC	Thu, Mar 20, 2003	20.72	21.26	20.66	21.17
1253	NASDAQ	IBOC	Wed, Mar 19, 2003	20.68	20.99	20.56	20.98
1252	NASDAQ	IBOC	Tue, Mar 18, 2003	20.73	20.73	20.19	20.73
1251	NASDAQ	IBOC	Mon, Mar 17, 2003	20.40	20.70	20.19	20.70
1250	NASDAQ	IBOC	Fri, Mar 14, 2003	20.21	20.47	20.11	20.41
1249	NASDAQ	IBOC	Thu, Mar 13, 2003	19.63	20.17	19.63	20.12
1248	NASDAQ	IBOC	Wed, Mar 12, 2003	19.40	19.64	19.33	19.62
1247	NASDAQ	IBOC	Tue, Mar 11, 2003	19.16	19.70	19.15	19.53
1246	NASDAQ	IBOC	Mon, Mar 10, 2003	19.03	19.35	19.02	19.15
1245	NASDAQ	IBOC	Fri, Mar 7, 2003	19.07	19.45	19.01	19.23
1244	NASDAQ	IBOC	Thu, Mar 6, 2003	19.07	19.40	19.07	19.32
1243	NASDAQ	IBOC	Wed, Mar 5, 2003	19.79	19.79	19.08	19.15
1242	NASDAQ	IBOC	Tue, Mar 4, 2003	19.49	19.92	19.30	19.36
1241	NASDAQ	IBOC	Mon, Mar 3, 2003	19.57	19.96	19.36	19.43
1240	NASDAQ	IBOC	Fri, Feb 28, 2003	20.16	20.16	19.47	19.56
1239	NASDAQ	IBOC	Thu, Feb 27, 2003	20.04	20.17	19.68	19.84
1238	NASDAQ	IBOC	Wed, Feb 26, 2003	19.94	20.15	19.47	19.57
1237	NASDAQ	IBOC	Tue, Feb 25, 2003	19.94	19.94	19.30	19.94
1236	NASDAQ	IBOC	Mon, Feb 24, 2003	19.59	19.90	19.53	19.80
1235	NASDAQ	IBOC	Fri, Feb 21, 2003	19.33	19.94	19.33	19.86
1234	NASDAQ	IBOC	Thu, Feb 20, 2003	19.39	19.46	19.38	19.40
1233	NASDAQ	IBOC	Wed, Feb 19, 2003	19.77	19.77	19.35	19.47
1232	NASDAQ	IBOC	Tue, Feb 18, 2003	19.51	19.82	19.49	19.80
1231	NASDAQ	IBOC	Fri, Feb 14, 2003	19.73	19.75	19.15	19.42
1230	NASDAQ	IBOC	Thu, Feb 13, 2003	18.70	19.71	18.52	19.61
1229	NASDAQ	IBOC	Wed, Feb 12, 2003	19.09	19.09	18.69	18.70
1228	NASDAQ	IBOC	Tue, Feb 11, 2003	18.64	19.05	18.30	18.78
1227	NASDAQ	IBOC	Mon, Feb 10, 2003	18.71	18.95	18.41	18.73
1226	NASDAQ	IBOC	Fri, Feb 7, 2003	19.07	19.07	18.41	18.56
1225	NASDAQ	IBOC	Thu, Feb 6, 2003	18.69	18.82	18.56	18.60
1224	NASDAQ	IBOC	Wed, Feb 5, 2003	19.57	19.73	18.70	18.71
1223	NASDAQ	IBOC	Tue, Feb 4, 2003	19.16	19.55	18.75	19.42
1222	NASDAQ	IBOC	Mon, Feb 3, 2003	19.13	19.61	19.13	19.44
1221	NASDAQ	IBOC	Fri, Jan 31, 2003	18.37	19.42	18.36	19.34
1220	NASDAQ	IBOC	Thu, Jan 30, 2003	19.31	19.31	18.43	18.43
1219	NASDAQ	IBOC	Wed, Jan 29, 2003	18.87	19.26	18.87	19.11
1218	NASDAQ	IBOC	Tue, Jan 28, 2003	19.07	19.13	18.80	18.99
1217	NASDAQ	IBOC	Mon, Jan 27, 2003	18.92	18.94	18.62	18.76
1216	NASDAQ	IBOC	Fri, Jan 24, 2003	19.75	19.76	18.79	18.80
1215	NASDAQ	IBOC	Thu, Jan 23, 2003	19.15	19.60	18.98	19.33
1214	NASDAQ	IBOC	Wed, Jan 22, 2003	19.30	19.31	19.06	19.12
1213	NASDAQ	IBOC	Tue, Jan 21, 2003	19.58	19.94	19.29	19.31
1212	NASDAQ	IBOC	Fri, Jan 17, 2003	19.86	19.90	19.47	19.59
1211	NASDAQ	IBOC	Thu, Jan 16, 2003	19.58	19.92	19.26	19.85
1210	NASDAQ	IBOC	Wed, Jan 15, 2003	20.42	20.45	19.51	19.56
1209	NASDAQ	IBOC	Tue, Jan 14, 2003	20.42	20.48	20.31	20.45
1208	NASDAQ	IBOC	Mon, Jan 13, 2003	20.61	20.74	20.23	20.36
1207	NASDAQ	IBOC	Fri, Jan 10, 2003	21.01	21.02	20.62	20.72
1206	NASDAQ	IBOC	Thu, Jan 9, 2003	20.72	21.09	20.69	21.01
1205	NASDAQ	IBOC	Wed, Jan 8, 2003	20.54	20.75	20.43	20.47
1204	NASDAQ	IBOC	Tue, Jan 7, 2003	20.64	20.97	20.43	20.89
1203	NASDAQ	IBOC	Mon, Jan 6, 2003	20.66	20.99	20.42	20.90
1202	NASDAQ	IBOC	Fri, Jan 3, 2003	20.47	20.62	20.35	20.35
1201	NASDAQ	IBOC	Thu, Jan 2, 2003	20.37	20.63	20.23	20.60
1200	NASDAQ	IBOC	Tue, Dec 31, 2002	20.71	20.84	20.18	20.20
1199	NASDAQ	IBOC	Mon, Dec 30, 2002	20.22	20.40	20.18	20.23
1198	NASDAQ	IBOC	Fri, Dec 27, 2002	20.39	20.47	20.21	20.31
1197	NASDAQ	IBOC	Thu, Dec 26, 2002	20.71	20.84	20.47	20.80
1196	NASDAQ	IBOC	Tue, Dec 24, 2002	20.53	20.84	20.37	20.45
1195	NASDAQ	IBOC	Mon, Dec 23, 2002	20.63	21.25	20.60	20.97
1194	NASDAQ	IBOC	Fri, Dec 20, 2002	20.50	20.90	20.37	20.60
1193	NASDAQ	IBOC	Thu, Dec 19, 2002	20.52	20.60	20.34	20.48
1192	NASDAQ	IBOC	Wed, Dec 18, 2002	20.48	20.61	20.36	20.43
1191	NASDAQ	IBOC	Tue, Dec 17, 2002	20.48	20.72	20.48	20.56
1190	NASDAQ	IBOC	Mon, Dec 16, 2002	20.34	20.74	20.34	20.70
1189	NASDAQ	IBOC	Fri, Dec 13, 2002	20.35	20.68	20.35	20.44
1188	NASDAQ	IBOC	Thu, Dec 12, 2002	20.42	20.66	20.40	20.56
1187	NASDAQ	IBOC	Wed, Dec 11, 2002	20.42	20.55	20.33	20.49
1186	NASDAQ	IBOC	Tue, Dec 10, 2002	20.08	20.48	20.00	20.44
1185	NASDAQ	IBOC	Mon, Dec 9, 2002	20.48	20.48	19.81	20.01
1184	NASDAQ	IBOC	Fri, Dec 6, 2002	19.79	20.51	19.79	20.46
1183	NASDAQ	IBOC	Thu, Dec 5, 2002	20.11	20.23	19.88	19.91
1182	NASDAQ	IBOC	Wed, Dec 4, 2002	20.02	20.42	20.02	20.15
1181	NASDAQ	IBOC	Tue, Dec 3, 2002	20.42	20.42	20.03	20.04
1180	NASDAQ	IBOC	Mon, Dec 2, 2002	20.35	20.57	20.10	20.13
1179	NASDAQ	IBOC	Fri, Nov 29, 2002	20.48	20.62	20.25	20.35
1178	NASDAQ	IBOC	Wed, Nov 27, 2002	20.47	20.48	20.38	20.48
1177	NASDAQ	IBOC	Tue, Nov 26, 2002	20.43	20.48	20.25	20.38
1176	NASDAQ	IBOC	Mon, Nov 25, 2002	20.33	20.46	20.22	20.42
1175	NASDAQ	IBOC	Fri, Nov 22, 2002	20.32	20.43	20.14	20.43
1174	NASDAQ	IBOC	Thu, Nov 21, 2002	20.23	20.48	20.23	20.45
1173	NASDAQ	IBOC	Wed, Nov 20, 2002	20.15	20.41	19.97	20.32
1172	NASDAQ	IBOC	Tue, Nov 19, 2002	20.07	20.41	19.97	20.06
1171	NASDAQ	IBOC	Mon, Nov 18, 2002	20.34	20.46	19.91	20.13
1170	NASDAQ	IBOC	Fri, Nov 15, 2002	20.28	20.46	20.19	20.34
1169	NASDAQ	IBOC	Thu, Nov 14, 2002	19.83	20.37	19.76	20.32
1168	NASDAQ	IBOC	Wed, Nov 13, 2002	19.40	19.99	19.16	19.61
1167	NASDAQ	IBOC	Tue, Nov 12, 2002	19.61	20.19	19.02	19.64
1166	NASDAQ	IBOC	Mon, Nov 11, 2002	19.92	20.28	19.61	19.66
1165	NASDAQ	IBOC	Fri, Nov 8, 2002	19.40	20.33	19.37	20.10
1164	NASDAQ	IBOC	Thu, Nov 7, 2002	20.15	20.22	19.01	19.22
1163	NASDAQ	IBOC	Wed, Nov 6, 2002	19.70	19.94	19.47	19.94
1162	NASDAQ	IBOC	Tue, Nov 5, 2002	19.70	20.07	19.48	20.01
1161	NASDAQ	IBOC	Mon, Nov 4, 2002	19.46	20.11	19.46	19.70
1160	NASDAQ	IBOC	Fri, Nov 1, 2002	19.14	19.43	18.61	19.43
1159	NASDAQ	IBOC	Thu, Oct 31, 2002	19.20	19.20	18.57	18.69
1158	NASDAQ	IBOC	Wed, Oct 30, 2002	19.19	19.20	18.76	18.97
1157	NASDAQ	IBOC	Tue, Oct 29, 2002	18.74	18.85	18.33	18.67
1156	NASDAQ	IBOC	Mon, Oct 28, 2002	18.43	19.20	18.43	18.48
1155	NASDAQ	IBOC	Fri, Oct 25, 2002	18.94	19.00	18.74	18.97
1154	NASDAQ	IBOC	Thu, Oct 24, 2002	18.93	18.94	18.38	18.50
1153	NASDAQ	IBOC	Wed, Oct 23, 2002	19.28	19.28	18.52	19.05
1152	NASDAQ	IBOC	Tue, Oct 22, 2002	18.84	19.26	18.63	18.63
1151	NASDAQ	IBOC	Mon, Oct 21, 2002	19.30	19.30	18.88	18.91
1150	NASDAQ	IBOC	Fri, Oct 18, 2002	19.14	19.27	18.89	19.07
1149	NASDAQ	IBOC	Thu, Oct 17, 2002	18.69	19.10	18.66	19.10
1148	NASDAQ	IBOC	Wed, Oct 16, 2002	18.68	18.69	18.28	18.49
1147	NASDAQ	IBOC	Tue, Oct 15, 2002	18.69	18.79	18.43	18.69
1146	NASDAQ	IBOC	Mon, Oct 14, 2002	18.78	19.05	18.43	18.58
1145	NASDAQ	IBOC	Fri, Oct 11, 2002	18.31	18.88	18.31	18.68
1144	NASDAQ	IBOC	Thu, Oct 10, 2002	17.77	18.43	17.59	18.36
1143	NASDAQ	IBOC	Wed, Oct 9, 2002	18.79	18.95	17.87	17.89
1142	NASDAQ	IBOC	Tue, Oct 8, 2002	19.23	19.57	18.78	18.97
1141	NASDAQ	IBOC	Mon, Oct 7, 2002	19.58	19.58	18.94	19.13
1140	NASDAQ	IBOC	Fri, Oct 4, 2002	19.30	19.58	19.20	19.21
1139	NASDAQ	IBOC	Thu, Oct 3, 2002	19.91	19.91	19.29	19.29
1138	NASDAQ	IBOC	Wed, Oct 2, 2002	19.87	20.22	19.50	19.50
1137	NASDAQ	IBOC	Tue, Oct 1, 2002	19.78	20.45	19.31	20.34
1136	NASDAQ	IBOC	Mon, Sep 30, 2002	19.35	20.10	19.20	19.91
1135	NASDAQ	IBOC	Fri, Sep 27, 2002	20.38	20.45	19.46	19.59
1134	NASDAQ	IBOC	Thu, Sep 26, 2002	20.43	20.56	20.30	20.54
1133	NASDAQ	IBOC	Wed, Sep 25, 2002	19.60	20.48	19.60	20.24
1132	NASDAQ	IBOC	Tue, Sep 24, 2002	19.66	19.93	19.43	19.87
1131	NASDAQ	IBOC	Mon, Sep 23, 2002	19.33	19.75	19.08	19.28
1130	NASDAQ	IBOC	Fri, Sep 20, 2002	19.50	20.10	19.19	19.94
1129	NASDAQ	IBOC	Thu, Sep 19, 2002	19.96	20.00	19.07	19.55
1128	NASDAQ	IBOC	Wed, Sep 18, 2002	20.29	20.55	19.79	19.92
1127	NASDAQ	IBOC	Tue, Sep 17, 2002	19.97	20.55	19.79	20.28
1126	NASDAQ	IBOC	Mon, Sep 16, 2002	20.42	20.52	19.87	19.87
1125	NASDAQ	IBOC	Fri, Sep 13, 2002	19.61	20.38	19.61	20.35
1124	NASDAQ	IBOC	Thu, Sep 12, 2002	20.10	20.39	19.66	19.66
1123	NASDAQ	IBOC	Wed, Sep 11, 2002	20.44	20.59	19.79	20.08
1122	NASDAQ	IBOC	Tue, Sep 10, 2002	20.43	20.59	19.74	20.31
1121	NASDAQ	IBOC	Mon, Sep 9, 2002	20.22	20.68	19.79	20.45
1120	NASDAQ	IBOC	Fri, Sep 6, 2002	19.70	20.74	19.70	20.68
1119	NASDAQ	IBOC	Thu, Sep 5, 2002	20.43	20.53	19.49	19.61
1118	NASDAQ	IBOC	Wed, Sep 4, 2002	20.01	20.69	19.54	20.56
1117	NASDAQ	IBOC	Tue, Sep 3, 2002	20.77	20.77	19.46	19.70
1116	NASDAQ	IBOC	Fri, Aug 30, 2002	20.90	20.90	20.17	20.40
1115	NASDAQ	IBOC	Thu, Aug 29, 2002	20.36	20.84	20.21	20.73
1114	NASDAQ	IBOC	Wed, Aug 28, 2002	20.35	20.52	19.97	19.98
1113	NASDAQ	IBOC	Tue, Aug 27, 2002	20.86	20.86	20.25	20.59
1112	NASDAQ	IBOC	Mon, Aug 26, 2002	20.84	20.99	20.61	20.98
1111	NASDAQ	IBOC	Fri, Aug 23, 2002	20.54	20.86	20.54	20.71
1110	NASDAQ	IBOC	Thu, Aug 22, 2002	20.52	20.99	20.52	20.96
1109	NASDAQ	IBOC	Wed, Aug 21, 2002	20.63	20.98	20.43	20.96
1108	NASDAQ	IBOC	Tue, Aug 20, 2002	20.49	20.99	20.49	20.76
1107	NASDAQ	IBOC	Mon, Aug 19, 2002	20.49	21.04	20.48	20.97
1106	NASDAQ	IBOC	Fri, Aug 16, 2002	20.84	21.07	20.33	20.49
1105	NASDAQ	IBOC	Thu, Aug 15, 2002	21.04	21.08	20.43	20.91
1104	NASDAQ	IBOC	Wed, Aug 14, 2002	19.91	21.24	19.54	21.08
1103	NASDAQ	IBOC	Tue, Aug 13, 2002	20.12	20.86	19.46	19.54
1102	NASDAQ	IBOC	Mon, Aug 12, 2002	20.33	20.86	20.00	20.48
1101	NASDAQ	IBOC	Fri, Aug 9, 2002	20.38	21.19	20.38	21.08
1100	NASDAQ	IBOC	Thu, Aug 8, 2002	21.12	21.25	20.42	21.25
1099	NASDAQ	IBOC	Wed, Aug 7, 2002	20.48	21.12	20.38	21.09
1098	NASDAQ	IBOC	Tue, Aug 6, 2002	20.46	20.94	20.07	20.86
1097	NASDAQ	IBOC	Mon, Aug 5, 2002	20.49	20.97	20.12	20.35
1096	NASDAQ	IBOC	Fri, Aug 2, 2002	20.56	21.28	20.48	20.92
1095	NASDAQ	IBOC	Thu, Aug 1, 2002	20.46	21.32	20.41	20.73
1094	NASDAQ	IBOC	Wed, Jul 31, 2002	20.41	21.37	19.75	20.23
1093	NASDAQ	IBOC	Tue, Jul 30, 2002	20.93	20.93	19.56	20.63
1092	NASDAQ	IBOC	Mon, Jul 29, 2002	19.20	21.09	19.20	20.72
1091	NASDAQ	IBOC	Fri, Jul 26, 2002	19.45	19.46	18.84	19.46
1090	NASDAQ	IBOC	Thu, Jul 25, 2002	18.35	19.46	17.90	19.43
1089	NASDAQ	IBOC	Wed, Jul 24, 2002	16.38	18.91	15.49	18.18
1088	NASDAQ	IBOC	Tue, Jul 23, 2002	18.43	18.43	16.96	17.06
1087	NASDAQ	IBOC	Mon, Jul 22, 2002	18.62	19.27	18.12	18.89
1086	NASDAQ	IBOC	Fri, Jul 19, 2002	18.94	19.30	18.43	18.72
1085	NASDAQ	IBOC	Thu, Jul 18, 2002	19.46	19.97	18.94	18.94
1084	NASDAQ	IBOC	Wed, Jul 17, 2002	19.44	19.96	19.42	19.87
1083	NASDAQ	IBOC	Tue, Jul 16, 2002	20.22	20.22	19.27	19.43
1082	NASDAQ	IBOC	Mon, Jul 15, 2002	20.22	20.22	19.35	20.22
1081	NASDAQ	IBOC	Fri, Jul 12, 2002	20.38	20.38	19.61	19.73
1080	NASDAQ	IBOC	Thu, Jul 11, 2002	19.74	20.48	19.74	20.47
1079	NASDAQ	IBOC	Wed, Jul 10, 2002	20.60	20.60	19.72	19.79
1078	NASDAQ	IBOC	Tue, Jul 9, 2002	20.21	20.48	20.17	20.18
1077	NASDAQ	IBOC	Mon, Jul 8, 2002	20.37	20.83	20.17	20.21
1076	NASDAQ	IBOC	Fri, Jul 5, 2002	20.40	20.43	20.16	20.38
1075	NASDAQ	IBOC	Wed, Jul 3, 2002	20.25	20.46	19.99	20.46
1074	NASDAQ	IBOC	Tue, Jul 2, 2002	21.09	21.09	20.26	20.28
1073	NASDAQ	IBOC	Mon, Jul 1, 2002	21.81	21.81	20.79	21.06
1072	NASDAQ	IBOC	Fri, Jun 28, 2002	21.31	23.04	21.31	21.63
1071	NASDAQ	IBOC	Thu, Jun 27, 2002	21.35	21.99	21.03	21.99
1070	NASDAQ	IBOC	Wed, Jun 26, 2002	20.83	21.46	20.53	21.45
1069	NASDAQ	IBOC	Tue, Jun 25, 2002	20.68	21.35	20.51	20.63
1068	NASDAQ	IBOC	Mon, Jun 24, 2002	20.58	21.09	20.19	20.94
1067	NASDAQ	IBOC	Fri, Jun 21, 2002	20.49	20.83	20.48	20.60
1066	NASDAQ	IBOC	Thu, Jun 20, 2002	20.38	20.99	19.97	20.43
1065	NASDAQ	IBOC	Wed, Jun 19, 2002	20.61	20.72	20.36	20.37
1064	NASDAQ	IBOC	Tue, Jun 18, 2002	20.48	20.97	20.35	20.61
1063	NASDAQ	IBOC	Mon, Jun 17, 2002	19.46	20.48	19.46	20.40
1062	NASDAQ	IBOC	Fri, Jun 14, 2002	19.23	19.46	18.50	19.04
1061	NASDAQ	IBOC	Thu, Jun 13, 2002	19.25	19.36	18.53	18.54
1060	NASDAQ	IBOC	Wed, Jun 12, 2002	18.99	19.23	18.63	18.78
1059	NASDAQ	IBOC	Tue, Jun 11, 2002	19.26	19.29	18.63	18.85
1058	NASDAQ	IBOC	Mon, Jun 10, 2002	19.24	19.35	18.80	19.31
1057	NASDAQ	IBOC	Fri, Jun 7, 2002	18.73	19.25	18.64	19.00
1056	NASDAQ	IBOC	Thu, Jun 6, 2002	18.85	19.21	18.78	18.84
1055	NASDAQ	IBOC	Wed, Jun 5, 2002	19.04	19.16	18.84	19.05
1054	NASDAQ	IBOC	Tue, Jun 4, 2002	19.19	19.19	19.01	19.18
1053	NASDAQ	IBOC	Mon, Jun 3, 2002	19.08	19.19	18.94	19.03
1052	NASDAQ	IBOC	Fri, May 31, 2002	18.88	19.37	18.87	19.03
1051	NASDAQ	IBOC	Thu, May 30, 2002	18.96	19.21	18.77	18.91
1050	NASDAQ	IBOC	Wed, May 29, 2002	19.45	19.45	18.98	18.98
1049	NASDAQ	IBOC	Tue, May 28, 2002	19.53	19.64	19.15	19.48
1048	NASDAQ	IBOC	Fri, May 24, 2002	20.07	20.07	19.53	19.78
1047	NASDAQ	IBOC	Thu, May 23, 2002	20.05	20.06	19.57	20.03
1046	NASDAQ	IBOC	Wed, May 22, 2002	20.23	20.42	19.83	20.19
1045	NASDAQ	IBOC	Tue, May 21, 2002	20.38	20.58	20.18	20.39
1044	NASDAQ	IBOC	Mon, May 20, 2002	20.92	20.92	20.28	20.66
1043	NASDAQ	IBOC	Fri, May 17, 2002	21.14	21.30	20.71	20.92
1042	NASDAQ	IBOC	Thu, May 16, 2002	21.30	21.35	20.62	21.14
1041	NASDAQ	IBOC	Wed, May 15, 2002	21.19	21.30	20.63	21.30
1040	NASDAQ	IBOC	Tue, May 14, 2002	20.81	21.30	20.36	21.26
1039	NASDAQ	IBOC	Mon, May 13, 2002	20.38	20.71	20.17	20.68
1038	NASDAQ	IBOC	Fri, May 10, 2002	20.51	20.98	20.31	20.38
1037	NASDAQ	IBOC	Thu, May 9, 2002	20.90	21.34	20.51	20.98
1036	NASDAQ	IBOC	Wed, May 8, 2002	21.25	21.33	20.68	21.32
1035	NASDAQ	IBOC	Tue, May 7, 2002	21.11	21.32	20.77	20.77
1034	NASDAQ	IBOC	Mon, May 6, 2002	21.00	21.50	21.00	21.00
1033	NASDAQ	IBOC	Fri, May 3, 2002	20.93	21.09	20.89	21.00
1032	NASDAQ	IBOC	Thu, May 2, 2002	20.68	21.01	20.68	20.89
1031	NASDAQ	IBOC	Wed, May 1, 2002	20.66	20.66	19.87	20.55
1030	NASDAQ	IBOC	Tue, Apr 30, 2002	19.94	20.89	19.57	20.71
1029	NASDAQ	IBOC	Mon, Apr 29, 2002	19.68	20.05	19.60	20.03
1028	NASDAQ	IBOC	Fri, Apr 26, 2002	19.05	20.01	19.05	19.60
1027	NASDAQ	IBOC	Thu, Apr 25, 2002	19.40	19.97	18.93	19.96
1026	NASDAQ	IBOC	Wed, Apr 24, 2002	18.94	19.36	18.80	19.36
1025	NASDAQ	IBOC	Tue, Apr 23, 2002	18.84	18.84	18.43	18.44
1024	NASDAQ	IBOC	Mon, Apr 22, 2002	18.82	19.06	18.54	18.69
1023	NASDAQ	IBOC	Fri, Apr 19, 2002	19.28	19.33	18.83	18.90
1022	NASDAQ	IBOC	Thu, Apr 18, 2002	18.98	19.25	18.87	18.87
1021	NASDAQ	IBOC	Wed, Apr 17, 2002	19.41	19.46	18.90	18.98
1020	NASDAQ	IBOC	Tue, Apr 16, 2002	19.35	19.55	19.13	19.30
1019	NASDAQ	IBOC	Mon, Apr 15, 2002	19.93	19.93	19.18	19.59
1018	NASDAQ	IBOC	Fri, Apr 12, 2002	18.71	19.98	18.42	19.44
1017	NASDAQ	IBOC	Thu, Apr 11, 2002	19.01	19.17	18.19	18.53
1016	NASDAQ	IBOC	Wed, Apr 10, 2002	18.43	19.30	18.23	19.04
1015	NASDAQ	IBOC	Tue, Apr 9, 2002	18.42	18.42	18.03	18.33
1014	NASDAQ	IBOC	Mon, Apr 8, 2002	17.83	18.43	17.82	18.42
1013	NASDAQ	IBOC	Fri, Apr 5, 2002	18.18	18.32	17.84	17.89
1012	NASDAQ	IBOC	Thu, Apr 4, 2002	18.05	18.13	17.90	18.13
1011	NASDAQ	IBOC	Wed, Apr 3, 2002	18.03	18.38	17.93	18.01
1010	NASDAQ	IBOC	Tue, Apr 2, 2002	18.17	18.43	18.10	18.10
1009	NASDAQ	IBOC	Mon, Apr 1, 2002	17.95	18.43	17.65	18.31
1008	NASDAQ	IBOC	Thu, Mar 28, 2002	18.02	18.19	17.87	18.08
1007	NASDAQ	IBOC	Wed, Mar 27, 2002	18.06	18.21	18.05	18.19
1006	NASDAQ	IBOC	Tue, Mar 26, 2002	18.03	18.37	17.77	18.06
1005	NASDAQ	IBOC	Mon, Mar 25, 2002	17.89	18.19	17.73	17.83
1004	NASDAQ	IBOC	Fri, Mar 22, 2002	17.99	18.33	17.75	18.10
1003	NASDAQ	IBOC	Thu, Mar 21, 2002	17.89	18.23	17.82	18.15
1002	NASDAQ	IBOC	Wed, Mar 20, 2002	18.10	18.10	17.66	17.66
1001	NASDAQ	IBOC	Tue, Mar 19, 2002	17.72	18.06	17.68	18.06
1000	NASDAQ	IBOC	Mon, Mar 18, 2002	18.02	18.23	17.77	18.01
999	NASDAQ	IBOC	Fri, Mar 15, 2002	17.66	18.23	17.66	18.03
998	NASDAQ	IBOC	Thu, Mar 14, 2002	17.84	18.02	17.76	17.85
997	NASDAQ	IBOC	Wed, Mar 13, 2002	18.02	18.02	17.82	17.84
996	NASDAQ	IBOC	Tue, Mar 12, 2002	17.84	18.02	17.72	18.02
995	NASDAQ	IBOC	Mon, Mar 11, 2002	18.28	18.28	17.69	17.70
994	NASDAQ	IBOC	Fri, Mar 8, 2002	17.67	18.23	17.64	18.23
993	NASDAQ	IBOC	Thu, Mar 7, 2002	18.02	18.08	17.79	17.98
992	NASDAQ	IBOC	Wed, Mar 6, 2002	18.02	18.23	17.64	18.23
991	NASDAQ	IBOC	Tue, Mar 5, 2002	18.11	18.12	17.73	17.94
990	NASDAQ	IBOC	Mon, Mar 4, 2002	18.02	18.10	17.67	17.87
989	NASDAQ	IBOC	Fri, Mar 1, 2002	17.90	18.02	17.70	18.02
988	NASDAQ	IBOC	Thu, Feb 28, 2002	17.67	17.90	17.67	17.75
987	NASDAQ	IBOC	Wed, Feb 27, 2002	17.63	17.90	17.63	17.90
986	NASDAQ	IBOC	Tue, Feb 26, 2002	17.83	17.83	17.63	17.65
985	NASDAQ	IBOC	Mon, Feb 25, 2002	18.02	18.02	17.77	17.80
984	NASDAQ	IBOC	Fri, Feb 22, 2002	17.82	18.12	17.43	18.07
983	NASDAQ	IBOC	Thu, Feb 21, 2002	17.77	17.81	17.41	17.50
982	NASDAQ	IBOC	Wed, Feb 20, 2002	17.41	17.86	17.33	17.81
981	NASDAQ	IBOC	Tue, Feb 19, 2002	17.88	17.90	17.32	17.42
980	NASDAQ	IBOC	Fri, Feb 15, 2002	17.75	17.90	17.31	17.57
979	NASDAQ	IBOC	Thu, Feb 14, 2002	17.81	17.86	17.30	17.53
978	NASDAQ	IBOC	Wed, Feb 13, 2002	17.61	17.69	17.31	17.69
977	NASDAQ	IBOC	Tue, Feb 12, 2002	17.66	17.76	17.57	17.57
976	NASDAQ	IBOC	Mon, Feb 11, 2002	17.61	17.98	17.61	17.82
975	NASDAQ	IBOC	Fri, Feb 8, 2002	17.41	18.02	17.41	17.98
974	NASDAQ	IBOC	Thu, Feb 7, 2002	17.67	17.81	17.41	17.41
973	NASDAQ	IBOC	Wed, Feb 6, 2002	17.63	17.74	17.61	17.61
972	NASDAQ	IBOC	Tue, Feb 5, 2002	17.67	17.86	17.60	17.72
971	NASDAQ	IBOC	Mon, Feb 4, 2002	18.02	18.02	17.74	17.74
970	NASDAQ	IBOC	Fri, Feb 1, 2002	17.82	18.02	17.82	17.84
969	NASDAQ	IBOC	Thu, Jan 31, 2002	18.18	18.18	17.82	18.02
968	NASDAQ	IBOC	Wed, Jan 30, 2002	17.52	18.21	17.31	18.21
967	NASDAQ	IBOC	Tue, Jan 29, 2002	17.54	17.72	17.37	17.45
966	NASDAQ	IBOC	Mon, Jan 28, 2002	17.61	17.65	17.41	17.61
965	NASDAQ	IBOC	Fri, Jan 25, 2002	17.51	17.77	17.26	17.57
964	NASDAQ	IBOC	Thu, Jan 24, 2002	17.92	17.92	17.74	17.87
963	NASDAQ	IBOC	Wed, Jan 23, 2002	17.46	17.85	17.29	17.85
962	NASDAQ	IBOC	Tue, Jan 22, 2002	17.72	17.79	17.47	17.51
961	NASDAQ	IBOC	Fri, Jan 18, 2002	17.84	17.85	17.64	17.68
960	NASDAQ	IBOC	Thu, Jan 17, 2002	17.10	17.88	17.09	17.78
959	NASDAQ	IBOC	Wed, Jan 16, 2002	17.37	17.61	16.86	17.09
958	NASDAQ	IBOC	Tue, Jan 15, 2002	17.61	17.61	17.06	17.35
957	NASDAQ	IBOC	Mon, Jan 14, 2002	17.69	17.83	17.10	17.10
956	NASDAQ	IBOC	Fri, Jan 11, 2002	17.79	17.98	17.61	17.61
955	NASDAQ	IBOC	Thu, Jan 10, 2002	17.25	18.10	17.20	17.63
954	NASDAQ	IBOC	Wed, Jan 9, 2002	17.86	18.26	17.39	17.46
953	NASDAQ	IBOC	Tue, Jan 8, 2002	17.63	18.33	17.22	17.86
952	NASDAQ	IBOC	Mon, Jan 7, 2002	17.99	18.35	17.57	17.57
951	NASDAQ	IBOC	Fri, Jan 4, 2002	18.02	18.29	17.63	18.00
950	NASDAQ	IBOC	Thu, Jan 3, 2002	17.44	18.02	17.27	17.82
949	NASDAQ	IBOC	Wed, Jan 2, 2002	17.30	17.51	16.90	17.29
948	NASDAQ	IBOC	Mon, Dec 31, 2001	17.98	18.03	17.23	17.26
947	NASDAQ	IBOC	Fri, Dec 28, 2001	17.90	18.35	17.90	17.99
946	NASDAQ	IBOC	Thu, Dec 27, 2001	17.51	18.00	17.48	17.90
945	NASDAQ	IBOC	Wed, Dec 26, 2001	17.36	17.61	16.95	17.52
944	NASDAQ	IBOC	Mon, Dec 24, 2001	17.51	17.61	17.24	17.61
943	NASDAQ	IBOC	Fri, Dec 21, 2001	16.61	17.72	16.31	17.51
942	NASDAQ	IBOC	Thu, Dec 20, 2001	16.43	16.76	16.38	16.47
941	NASDAQ	IBOC	Wed, Dec 19, 2001	16.42	16.79	16.31	16.41
940	NASDAQ	IBOC	Tue, Dec 18, 2001	16.38	16.59	15.97	16.52
939	NASDAQ	IBOC	Mon, Dec 17, 2001	16.18	16.38	16.08	16.38
938	NASDAQ	IBOC	Fri, Dec 14, 2001	15.67	16.18	15.61	16.12
937	NASDAQ	IBOC	Thu, Dec 13, 2001	15.98	16.12	15.65	15.65
936	NASDAQ	IBOC	Wed, Dec 12, 2001	15.97	16.18	15.97	16.18
935	NASDAQ	IBOC	Tue, Dec 11, 2001	16.12	16.18	15.75	16.18
934	NASDAQ	IBOC	Mon, Dec 10, 2001	16.18	16.18	15.70	15.77
933	NASDAQ	IBOC	Fri, Dec 7, 2001	15.46	16.10	15.46	16.05
932	NASDAQ	IBOC	Thu, Dec 6, 2001	16.11	16.11	15.90	16.06
931	NASDAQ	IBOC	Wed, Dec 5, 2001	15.36	15.99	15.36	15.99
930	NASDAQ	IBOC	Tue, Dec 4, 2001	15.01	15.56	14.95	15.56
929	NASDAQ	IBOC	Mon, Dec 3, 2001	15.20	15.22	14.95	14.95
928	NASDAQ	IBOC	Fri, Nov 30, 2001	15.16	15.50	15.16	15.32
927	NASDAQ	IBOC	Thu, Nov 29, 2001	14.83	15.32	14.83	15.32
926	NASDAQ	IBOC	Wed, Nov 28, 2001	14.84	15.03	14.82	14.83
925	NASDAQ	IBOC	Tue, Nov 27, 2001	14.75	14.97	14.75	14.87
924	NASDAQ	IBOC	Mon, Nov 26, 2001	15.33	15.33	14.89	15.04
923	NASDAQ	IBOC	Fri, Nov 23, 2001	14.75	14.86	14.75	14.86
922	NASDAQ	IBOC	Wed, Nov 21, 2001	14.79	14.83	14.79	14.82
921	NASDAQ	IBOC	Tue, Nov 20, 2001	14.75	14.87	14.72	14.75
920	NASDAQ	IBOC	Mon, Nov 19, 2001	14.81	14.89	14.54	14.85
919	NASDAQ	IBOC	Fri, Nov 16, 2001	14.77	14.84	14.75	14.79
918	NASDAQ	IBOC	Thu, Nov 15, 2001	14.64	15.04	14.64	14.95
917	NASDAQ	IBOC	Wed, Nov 14, 2001	15.46	15.56	14.75	15.02
916	NASDAQ	IBOC	Tue, Nov 13, 2001	14.85	15.53	14.75	15.46
915	NASDAQ	IBOC	Mon, Nov 12, 2001	15.56	15.56	14.75	14.91
914	NASDAQ	IBOC	Fri, Nov 9, 2001	15.38	15.59	14.82	14.82
913	NASDAQ	IBOC	Thu, Nov 8, 2001	15.16	15.50	14.92	14.95
912	NASDAQ	IBOC	Wed, Nov 7, 2001	15.56	15.56	15.05	15.16
911	NASDAQ	IBOC	Tue, Nov 6, 2001	15.56	15.56	15.28	15.54
910	NASDAQ	IBOC	Mon, Nov 5, 2001	15.06	15.45	15.05	15.41
909	NASDAQ	IBOC	Fri, Nov 2, 2001	15.06	15.56	15.05	15.10
908	NASDAQ	IBOC	Thu, Nov 1, 2001	15.05	15.55	15.05	15.46
907	NASDAQ	IBOC	Wed, Oct 31, 2001	15.60	15.60	15.16	15.25
906	NASDAQ	IBOC	Tue, Oct 30, 2001	15.60	15.60	14.75	14.85
905	NASDAQ	IBOC	Mon, Oct 29, 2001	15.34	15.64	14.95	14.95
904	NASDAQ	IBOC	Fri, Oct 26, 2001	15.97	15.97	15.28	15.34
903	NASDAQ	IBOC	Thu, Oct 25, 2001	14.98	15.97	14.85	15.97
902	NASDAQ	IBOC	Wed, Oct 24, 2001	15.16	15.55	14.87	14.96
901	NASDAQ	IBOC	Tue, Oct 23, 2001	15.56	15.56	14.85	15.07
900	NASDAQ	IBOC	Mon, Oct 22, 2001	15.56	15.56	15.09	15.56
899	NASDAQ	IBOC	Fri, Oct 19, 2001	14.96	15.56	14.85	15.56
898	NASDAQ	IBOC	Thu, Oct 18, 2001	14.37	15.17	14.34	14.34
897	NASDAQ	IBOC	Wed, Oct 17, 2001	15.56	15.56	14.34	14.34
896	NASDAQ	IBOC	Tue, Oct 16, 2001	15.16	15.56	14.79	15.56
895	NASDAQ	IBOC	Mon, Oct 15, 2001	15.36	15.46	14.95	15.46
894	NASDAQ	IBOC	Fri, Oct 12, 2001	15.47	15.54	15.07	15.07
893	NASDAQ	IBOC	Thu, Oct 11, 2001	15.36	15.52	14.99	15.26
892	NASDAQ	IBOC	Wed, Oct 10, 2001	15.36	15.41	14.88	15.36
891	NASDAQ	IBOC	Tue, Oct 9, 2001	14.85	15.38	12.73	15.32
890	NASDAQ	IBOC	Mon, Oct 8, 2001	15.27	15.27	14.95	14.96
889	NASDAQ	IBOC	Fri, Oct 5, 2001	15.16	15.51	14.82	15.42
888	NASDAQ	IBOC	Thu, Oct 4, 2001	15.56	15.77	15.16	15.37
887	NASDAQ	IBOC	Wed, Oct 3, 2001	15.59	15.59	15.54	15.56
886	NASDAQ	IBOC	Tue, Oct 2, 2001	15.28	15.63	15.23	15.56
885	NASDAQ	IBOC	Mon, Oct 1, 2001	15.77	16.07	15.50	15.93
884	NASDAQ	IBOC	Fri, Sep 28, 2001	16.57	16.57	15.56	15.77
883	NASDAQ	IBOC	Thu, Sep 27, 2001	15.13	16.79	14.76	16.59
882	NASDAQ	IBOC	Wed, Sep 26, 2001	15.25	15.25	14.75	15.07
881	NASDAQ	IBOC	Tue, Sep 25, 2001	14.95	15.55	14.80	15.04
880	NASDAQ	IBOC	Mon, Sep 24, 2001	14.75	15.40	14.70	15.14
879	NASDAQ	IBOC	Fri, Sep 21, 2001	14.05	15.03	14.05	14.76
878	NASDAQ	IBOC	Thu, Sep 20, 2001	15.22	15.26	14.54	14.75
877	NASDAQ	IBOC	Wed, Sep 19, 2001	15.16	15.34	15.01	15.33
876	NASDAQ	IBOC	Tue, Sep 18, 2001	14.96	15.36	14.95	15.26
875	NASDAQ	IBOC	Mon, Sep 17, 2001	14.75	15.04	14.75	14.95
874	NASDAQ	IBOC	Mon, Sep 10, 2001	15.38	15.75	15.24	15.34
873	NASDAQ	IBOC	Fri, Sep 7, 2001	15.70	15.81	15.34	15.36
872	NASDAQ	IBOC	Thu, Sep 6, 2001	15.73	15.75	15.56	15.61
871	NASDAQ	IBOC	Wed, Sep 5, 2001	15.36	15.67	15.16	15.59
870	NASDAQ	IBOC	Tue, Sep 4, 2001	15.65	15.83	15.39	15.72
869	NASDAQ	IBOC	Fri, Aug 31, 2001	16.34	16.34	15.65	15.65
868	NASDAQ	IBOC	Thu, Aug 30, 2001	15.97	16.18	15.58	16.18
867	NASDAQ	IBOC	Wed, Aug 29, 2001	15.98	16.03	15.57	15.57
866	NASDAQ	IBOC	Tue, Aug 28, 2001	16.12	16.12	15.98	16.01
865	NASDAQ	IBOC	Mon, Aug 27, 2001	16.26	16.40	16.12	16.12
864	NASDAQ	IBOC	Fri, Aug 24, 2001	16.22	16.27	15.99	16.26
863	NASDAQ	IBOC	Thu, Aug 23, 2001	16.55	16.57	16.22	16.22
862	NASDAQ	IBOC	Wed, Aug 22, 2001	16.28	16.59	16.22	16.59
861	NASDAQ	IBOC	Tue, Aug 21, 2001	16.37	16.37	16.19	16.33
860	NASDAQ	IBOC	Mon, Aug 20, 2001	16.14	16.36	16.02	16.36
859	NASDAQ	IBOC	Fri, Aug 17, 2001	16.36	16.38	16.18	16.18
858	NASDAQ	IBOC	Thu, Aug 16, 2001	16.34	16.38	16.15	16.36
857	NASDAQ	IBOC	Wed, Aug 15, 2001	16.09	16.33	16.09	16.33
856	NASDAQ	IBOC	Tue, Aug 14, 2001	15.97	16.11	15.87	15.94
855	NASDAQ	IBOC	Mon, Aug 13, 2001	15.81	16.18	15.56	15.91
854	NASDAQ	IBOC	Fri, Aug 10, 2001	15.95	15.97	15.83	15.91
853	NASDAQ	IBOC	Thu, Aug 9, 2001	15.93	16.08	15.67	15.97
852	NASDAQ	IBOC	Wed, Aug 8, 2001	15.96	15.96	15.47	15.56
851	NASDAQ	IBOC	Tue, Aug 7, 2001	15.97	16.29	15.89	15.97
850	NASDAQ	IBOC	Mon, Aug 6, 2001	16.02	16.36	15.97	15.97
849	NASDAQ	IBOC	Fri, Aug 3, 2001	16.49	16.49	15.83	15.92
848	NASDAQ	IBOC	Thu, Aug 2, 2001	16.18	16.49	15.87	16.45
847	NASDAQ	IBOC	Wed, Aug 1, 2001	16.20	16.51	15.77	16.18
846	NASDAQ	IBOC	Tue, Jul 31, 2001	15.87	16.51	15.77	15.95
845	NASDAQ	IBOC	Mon, Jul 30, 2001	16.59	16.75	15.97	16.54
844	NASDAQ	IBOC	Fri, Jul 27, 2001	16.51	16.79	16.51	16.59
843	NASDAQ	IBOC	Thu, Jul 26, 2001	15.97	16.59	15.95	16.51
842	NASDAQ	IBOC	Wed, Jul 25, 2001	15.93	16.50	15.77	16.11
841	NASDAQ	IBOC	Tue, Jul 24, 2001	15.67	15.88	15.64	15.81
840	NASDAQ	IBOC	Mon, Jul 23, 2001	16.51	16.51	15.65	15.67
839	NASDAQ	IBOC	Fri, Jul 20, 2001	16.58	16.58	16.14	16.43
838	NASDAQ	IBOC	Thu, Jul 19, 2001	16.56	16.56	16.30	16.47
837	NASDAQ	IBOC	Wed, Jul 18, 2001	16.59	16.59	16.20	16.30
836	NASDAQ	IBOC	Tue, Jul 17, 2001	16.19	16.55	16.11	16.55
835	NASDAQ	IBOC	Mon, Jul 16, 2001	16.63	16.77	16.10	16.10
834	NASDAQ	IBOC	Fri, Jul 13, 2001	16.38	16.79	16.36	16.63
833	NASDAQ	IBOC	Thu, Jul 12, 2001	15.61	16.38	15.61	16.36
832	NASDAQ	IBOC	Wed, Jul 11, 2001	15.68	15.79	15.61	15.61
831	NASDAQ	IBOC	Tue, Jul 10, 2001	15.57	15.97	15.57	15.63
830	NASDAQ	IBOC	Mon, Jul 9, 2001	15.55	15.65	15.38	15.60
829	NASDAQ	IBOC	Fri, Jul 6, 2001	15.56	15.56	15.34	15.50
828	NASDAQ	IBOC	Thu, Jul 5, 2001	15.24	15.56	15.20	15.54
827	NASDAQ	IBOC	Tue, Jul 3, 2001	16.33	16.33	15.32	15.52
826	NASDAQ	IBOC	Mon, Jul 2, 2001	15.69	16.61	15.69	15.95
825	NASDAQ	IBOC	Fri, Jun 29, 2001	15.19	19.85	15.19	17.20
824	NASDAQ	IBOC	Thu, Jun 28, 2001	15.09	15.16	14.76	15.16
823	NASDAQ	IBOC	Wed, Jun 27, 2001	14.85	15.15	14.75	15.02
822	NASDAQ	IBOC	Tue, Jun 26, 2001	14.75	14.85	14.70	14.85
821	NASDAQ	IBOC	Mon, Jun 25, 2001	14.75	14.95	14.58	14.75
820	NASDAQ	IBOC	Fri, Jun 22, 2001	15.32	15.32	14.58	14.75
819	NASDAQ	IBOC	Thu, Jun 21, 2001	15.11	15.49	15.11	15.32
818	NASDAQ	IBOC	Wed, Jun 20, 2001	14.14	15.31	14.14	15.16
817	NASDAQ	IBOC	Tue, Jun 19, 2001	14.64	14.64	14.01	14.05
816	NASDAQ	IBOC	Mon, Jun 18, 2001	14.13	15.89	13.72	14.66
815	NASDAQ	IBOC	Fri, Jun 15, 2001	14.65	15.04	14.65	14.99
814	NASDAQ	IBOC	Thu, Jun 14, 2001	14.75	14.75	14.62	14.65
813	NASDAQ	IBOC	Wed, Jun 13, 2001	14.58	14.78	14.48	14.65
812	NASDAQ	IBOC	Tue, Jun 12, 2001	14.30	14.58	14.30	14.58
811	NASDAQ	IBOC	Mon, Jun 11, 2001	14.34	14.51	14.25	14.30
810	NASDAQ	IBOC	Fri, Jun 8, 2001	14.64	14.64	14.32	14.46
809	NASDAQ	IBOC	Thu, Jun 7, 2001	14.46	14.75	14.42	14.58
808	NASDAQ	IBOC	Wed, Jun 6, 2001	14.25	14.42	13.84	14.26
807	NASDAQ	IBOC	Tue, Jun 5, 2001	13.71	14.42	13.71	14.37
806	NASDAQ	IBOC	Mon, Jun 4, 2001	13.57	13.76	13.50	13.76
805	NASDAQ	IBOC	Fri, Jun 1, 2001	13.09	13.63	13.03	13.63
804	NASDAQ	IBOC	Thu, May 31, 2001	13.34	13.47	13.03	13.03
803	NASDAQ	IBOC	Wed, May 30, 2001	13.62	13.62	13.13	13.18
802	NASDAQ	IBOC	Tue, May 29, 2001	13.76	13.76	13.62	13.62
801	NASDAQ	IBOC	Fri, May 25, 2001	13.56	13.75	13.39	13.62
800	NASDAQ	IBOC	Thu, May 24, 2001	13.59	13.65	13.27	13.65
799	NASDAQ	IBOC	Wed, May 23, 2001	13.60	13.75	13.39	13.43
798	NASDAQ	IBOC	Tue, May 22, 2001	13.11	14.01	12.89	14.01
797	NASDAQ	IBOC	Mon, May 21, 2001	12.88	13.07	12.88	13.07
796	NASDAQ	IBOC	Fri, May 18, 2001	13.43	13.43	12.88	12.94
795	NASDAQ	IBOC	Thu, May 17, 2001	13.29	13.46	13.15	13.37
794	NASDAQ	IBOC	Wed, May 16, 2001	12.88	13.29	12.83	13.29
793	NASDAQ	IBOC	Tue, May 15, 2001	12.72	12.85	12.72	12.83
792	NASDAQ	IBOC	Mon, May 14, 2001	12.70	12.76	12.70	12.72
791	NASDAQ	IBOC	Fri, May 11, 2001	12.62	12.74	12.58	12.70
790	NASDAQ	IBOC	Thu, May 10, 2001	12.47	12.61	12.47	12.52
789	NASDAQ	IBOC	Wed, May 9, 2001	12.47	12.47	12.47	12.47
788	NASDAQ	IBOC	Tue, May 8, 2001	12.45	12.65	12.45	12.65
787	NASDAQ	IBOC	Mon, May 7, 2001	12.86	12.93	12.51	12.64
786	NASDAQ	IBOC	Fri, May 4, 2001	12.53	12.78	12.53	12.78
785	NASDAQ	IBOC	Thu, May 3, 2001	12.55	12.62	12.53	12.62
784	NASDAQ	IBOC	Wed, May 2, 2001	12.64	12.78	12.53	12.55
783	NASDAQ	IBOC	Tue, May 1, 2001	12.51	12.53	12.37	12.53
782	NASDAQ	IBOC	Mon, Apr 30, 2001	12.50	12.58	12.46	12.52
781	NASDAQ	IBOC	Fri, Apr 27, 2001	12.38	12.58	12.35	12.58
780	NASDAQ	IBOC	Thu, Apr 26, 2001	12.49	12.49	12.33	12.37
779	NASDAQ	IBOC	Wed, Apr 25, 2001	12.64	12.69	12.29	12.49
778	NASDAQ	IBOC	Tue, Apr 24, 2001	12.53	12.78	12.53	12.53
777	NASDAQ	IBOC	Mon, Apr 23, 2001	12.83	12.83	12.52	12.52
776	NASDAQ	IBOC	Fri, Apr 20, 2001	12.76	12.76	12.39	12.47
775	NASDAQ	IBOC	Thu, Apr 19, 2001	12.59	13.02	12.49	13.02
774	NASDAQ	IBOC	Wed, Apr 18, 2001	12.27	13.11	12.27	12.59
773	NASDAQ	IBOC	Tue, Apr 17, 2001	12.74	12.74	12.33	12.69
772	NASDAQ	IBOC	Mon, Apr 16, 2001	12.61	12.62	12.37	12.62
771	NASDAQ	IBOC	Thu, Apr 12, 2001	12.52	12.62	12.52	12.62
770	NASDAQ	IBOC	Wed, Apr 11, 2001	12.43	12.47	12.29	12.29
769	NASDAQ	IBOC	Tue, Apr 10, 2001	12.22	12.62	12.22	12.62
768	NASDAQ	IBOC	Mon, Apr 9, 2001	12.35	12.35	12.13	12.23
767	NASDAQ	IBOC	Fri, Apr 6, 2001	12.21	12.27	11.80	12.12
766	NASDAQ	IBOC	Thu, Apr 5, 2001	12.12	12.53	11.71	12.37
765	NASDAQ	IBOC	Wed, Apr 4, 2001	11.80	12.12	11.74	12.02
764	NASDAQ	IBOC	Tue, Apr 3, 2001	12.29	12.29	11.76	11.80
763	NASDAQ	IBOC	Mon, Apr 2, 2001	12.51	12.53	12.11	12.21
762	NASDAQ	IBOC	Fri, Mar 30, 2001	11.88	12.53	11.71	12.53
761	NASDAQ	IBOC	Thu, Mar 29, 2001	11.88	11.92	11.76	11.78
760	NASDAQ	IBOC	Wed, Mar 28, 2001	12.04	12.08	11.76	11.76
759	NASDAQ	IBOC	Tue, Mar 27, 2001	12.12	12.17	12.00	12.04
758	NASDAQ	IBOC	Mon, Mar 26, 2001	12.14	12.23	11.96	12.10
757	NASDAQ	IBOC	Fri, Mar 23, 2001	11.71	12.35	11.65	12.29
756	NASDAQ	IBOC	Thu, Mar 22, 2001	11.81	11.84	11.47	11.71
755	NASDAQ	IBOC	Wed, Mar 21, 2001	11.96	11.96	11.78	11.80
754	NASDAQ	IBOC	Tue, Mar 20, 2001	12.37	12.37	11.96	11.96
753	NASDAQ	IBOC	Mon, Mar 19, 2001	11.92	12.37	11.86	12.37
752	NASDAQ	IBOC	Fri, Mar 16, 2001	12.14	12.27	11.75	11.80
751	NASDAQ	IBOC	Thu, Mar 15, 2001	12.26	12.27	12.10	12.10
750	NASDAQ	IBOC	Wed, Mar 14, 2001	12.21	12.57	12.21	12.29
749	NASDAQ	IBOC	Tue, Mar 13, 2001	12.14	12.45	12.12	12.21
748	NASDAQ	IBOC	Mon, Mar 12, 2001	12.41	12.47	12.14	12.14
747	NASDAQ	IBOC	Fri, Mar 9, 2001	12.45	12.53	12.37	12.51
746	NASDAQ	IBOC	Thu, Mar 8, 2001	12.49	12.62	12.43	12.49
745	NASDAQ	IBOC	Wed, Mar 7, 2001	12.53	12.74	12.41	12.62
744	NASDAQ	IBOC	Tue, Mar 6, 2001	12.37	12.51	12.33	12.51
743	NASDAQ	IBOC	Mon, Mar 5, 2001	12.29	12.41	12.19	12.37
742	NASDAQ	IBOC	Fri, Mar 2, 2001	12.03	12.31	12.00	12.25
741	NASDAQ	IBOC	Thu, Mar 1, 2001	11.71	11.98	11.54	11.96
740	NASDAQ	IBOC	Wed, Feb 28, 2001	12.06	12.06	11.57	11.74
739	NASDAQ	IBOC	Tue, Feb 27, 2001	12.33	12.37	12.06	12.06
738	NASDAQ	IBOC	Mon, Feb 26, 2001	12.05	12.33	12.05	12.33
737	NASDAQ	IBOC	Fri, Feb 23, 2001	11.82	12.04	11.30	11.80
736	NASDAQ	IBOC	Thu, Feb 22, 2001	11.71	11.71	11.16	11.22
735	NASDAQ	IBOC	Wed, Feb 21, 2001	11.51	12.04	11.30	11.80
734	NASDAQ	IBOC	Tue, Feb 20, 2001	12.29	12.29	11.47	11.48
733	NASDAQ	IBOC	Fri, Feb 16, 2001	12.82	12.82	12.29	12.29
732	NASDAQ	IBOC	Thu, Feb 15, 2001	12.70	13.03	12.70	12.82
731	NASDAQ	IBOC	Wed, Feb 14, 2001	12.66	12.78	12.55	12.78
730	NASDAQ	IBOC	Tue, Feb 13, 2001	12.53	12.70	12.49	12.68
729	NASDAQ	IBOC	Mon, Feb 12, 2001	12.12	12.62	12.10	12.57
728	NASDAQ	IBOC	Fri, Feb 9, 2001	12.08	12.14	11.98	12.14
727	NASDAQ	IBOC	Thu, Feb 8, 2001	11.59	12.14	11.47	12.12
726	NASDAQ	IBOC	Wed, Feb 7, 2001	11.47	12.23	11.28	12.14
725	NASDAQ	IBOC	Tue, Feb 6, 2001	11.37	11.61	11.06	11.55
724	NASDAQ	IBOC	Mon, Feb 5, 2001	10.79	11.55	10.77	11.39
723	NASDAQ	IBOC	Fri, Feb 2, 2001	11.14	11.30	10.77	10.90
722	NASDAQ	IBOC	Thu, Feb 1, 2001	11.14	11.18	10.98	11.16
721	NASDAQ	IBOC	Wed, Jan 31, 2001	11.26	11.56	11.14	11.14
720	NASDAQ	IBOC	Tue, Jan 30, 2001	11.30	11.30	11.02	11.26
719	NASDAQ	IBOC	Mon, Jan 29, 2001	11.14	11.30	10.61	11.30
718	NASDAQ	IBOC	Fri, Jan 26, 2001	11.53	11.76	10.32	10.42
717	NASDAQ	IBOC	Thu, Jan 25, 2001	12.02	12.02	11.41	11.47
716	NASDAQ	IBOC	Wed, Jan 24, 2001	12.10	12.10	11.98	12.02
715	NASDAQ	IBOC	Tue, Jan 23, 2001	12.08	12.27	12.06	12.14
714	NASDAQ	IBOC	Mon, Jan 22, 2001	11.82	12.02	11.80	12.02
713	NASDAQ	IBOC	Fri, Jan 19, 2001	11.90	11.90	11.78	11.78
712	NASDAQ	IBOC	Thu, Jan 18, 2001	12.14	12.21	11.69	11.88
711	NASDAQ	IBOC	Wed, Jan 17, 2001	12.06	12.41	12.06	12.21
710	NASDAQ	IBOC	Tue, Jan 16, 2001	11.96	12.25	11.76	12.25
709	NASDAQ	IBOC	Fri, Jan 12, 2001	12.53	12.53	11.65	12.10
708	NASDAQ	IBOC	Thu, Jan 11, 2001	11.76	12.57	11.63	12.53
707	NASDAQ	IBOC	Wed, Jan 10, 2001	11.30	11.76	11.30	11.76
706	NASDAQ	IBOC	Tue, Jan 9, 2001	11.26	11.47	11.22	11.43
705	NASDAQ	IBOC	Mon, Jan 8, 2001	11.22	11.22	11.16	11.22
704	NASDAQ	IBOC	Fri, Jan 5, 2001	11.26	11.28	11.14	11.22
703	NASDAQ	IBOC	Thu, Jan 4, 2001	11.45	11.63	11.26	11.26
702	NASDAQ	IBOC	Wed, Jan 3, 2001	11.16	11.47	11.16	11.47
701	NASDAQ	IBOC	Tue, Jan 2, 2001	11.20	11.30	10.96	11.10
700	NASDAQ	IBOC	Fri, Dec 29, 2000	11.47	11.51	11.18	11.18
699	NASDAQ	IBOC	Thu, Dec 28, 2000	11.45	11.51	11.45	11.47
698	NASDAQ	IBOC	Wed, Dec 27, 2000	11.35	11.47	11.35	11.47
697	NASDAQ	IBOC	Tue, Dec 26, 2000	11.39	11.47	11.30	11.47
696	NASDAQ	IBOC	Fri, Dec 22, 2000	11.47	11.47	11.35	11.47
695	NASDAQ	IBOC	Thu, Dec 21, 2000	11.14	11.47	11.14	11.43
694	NASDAQ	IBOC	Wed, Dec 20, 2000	11.30	11.47	11.14	11.14
693	NASDAQ	IBOC	Tue, Dec 19, 2000	11.45	11.45	11.39	11.39
692	NASDAQ	IBOC	Mon, Dec 18, 2000	11.24	11.47	11.24	11.39
691	NASDAQ	IBOC	Fri, Dec 15, 2000	10.96	11.14	10.79	10.81
690	NASDAQ	IBOC	Thu, Dec 14, 2000	11.00	11.00	10.85	10.85
689	NASDAQ	IBOC	Wed, Dec 13, 2000	11.02	11.24	11.02	11.06
688	NASDAQ	IBOC	Tue, Dec 12, 2000	11.47	11.47	11.00	11.00
687	NASDAQ	IBOC	Mon, Dec 11, 2000	11.47	11.47	11.39	11.47
686	NASDAQ	IBOC	Fri, Dec 8, 2000	11.30	11.47	11.30	11.47
685	NASDAQ	IBOC	Thu, Dec 7, 2000	11.26	11.26	10.73	10.77
684	NASDAQ	IBOC	Wed, Dec 6, 2000	11.42	11.46	11.26	11.26
683	NASDAQ	IBOC	Tue, Dec 5, 2000	11.45	11.50	11.45	11.47
682	NASDAQ	IBOC	Mon, Dec 4, 2000	11.39	11.39	11.14	11.39
681	NASDAQ	IBOC	Fri, Dec 1, 2000	11.30	11.55	11.30	11.47
680	NASDAQ	IBOC	Thu, Nov 30, 2000	11.28	11.47	11.26	11.41
679	NASDAQ	IBOC	Wed, Nov 29, 2000	11.47	11.47	11.37	11.47
678	NASDAQ	IBOC	Tue, Nov 28, 2000	11.47	11.47	11.12	11.12
677	NASDAQ	IBOC	Mon, Nov 27, 2000	11.47	11.47	11.39	11.47
676	NASDAQ	IBOC	Fri, Nov 24, 2000	11.30	11.43	11.30	11.43
675	NASDAQ	IBOC	Wed, Nov 22, 2000	11.41	11.47	11.12	11.30
674	NASDAQ	IBOC	Tue, Nov 21, 2000	11.12	11.61	11.10	11.61
673	NASDAQ	IBOC	Mon, Nov 20, 2000	10.99	11.65	10.98	11.49
672	NASDAQ	IBOC	Fri, Nov 17, 2000	11.57	11.57	11.41	11.41
671	NASDAQ	IBOC	Thu, Nov 16, 2000	11.78	11.78	11.47	11.47
670	NASDAQ	IBOC	Wed, Nov 15, 2000	11.59	11.71	11.57	11.63
669	NASDAQ	IBOC	Tue, Nov 14, 2000	11.61	11.63	11.14	11.55
668	NASDAQ	IBOC	Mon, Nov 13, 2000	11.16	11.61	11.14	11.61
667	NASDAQ	IBOC	Fri, Nov 10, 2000	11.32	11.55	11.18	11.18
666	NASDAQ	IBOC	Thu, Nov 9, 2000	11.30	11.63	11.20	11.47
665	NASDAQ	IBOC	Wed, Nov 8, 2000	11.47	11.67	11.30	11.30
664	NASDAQ	IBOC	Tue, Nov 7, 2000	11.47	11.71	11.47	11.67
663	NASDAQ	IBOC	Mon, Nov 6, 2000	11.47	11.47	11.14	11.14
662	NASDAQ	IBOC	Fri, Nov 3, 2000	11.47	11.63	11.43	11.63
661	NASDAQ	IBOC	Thu, Nov 2, 2000	11.45	11.63	11.34	11.63
660	NASDAQ	IBOC	Wed, Nov 1, 2000	11.71	11.76	11.12	11.14
659	NASDAQ	IBOC	Tue, Oct 31, 2000	11.35	11.76	11.30	11.74
658	NASDAQ	IBOC	Mon, Oct 30, 2000	11.16	11.35	10.83	11.35
657	NASDAQ	IBOC	Fri, Oct 27, 2000	11.30	11.39	11.14	11.22
656	NASDAQ	IBOC	Thu, Oct 26, 2000	10.85	11.39	10.81	11.38
655	NASDAQ	IBOC	Wed, Oct 25, 2000	10.49	11.39	10.49	11.06
654	NASDAQ	IBOC	Tue, Oct 24, 2000	11.04	11.18	10.65	10.65
653	NASDAQ	IBOC	Mon, Oct 23, 2000	11.43	11.43	10.55	10.55
652	NASDAQ	IBOC	Fri, Oct 20, 2000	11.28	11.47	10.81	11.39
651	NASDAQ	IBOC	Thu, Oct 19, 2000	10.73	11.47	10.73	11.43
650	NASDAQ	IBOC	Wed, Oct 18, 2000	10.26	10.73	10.26	10.73
649	NASDAQ	IBOC	Tue, Oct 17, 2000	10.08	10.44	10.04	10.10
648	NASDAQ	IBOC	Mon, Oct 16, 2000	9.95	10.24	9.95	10.08
647	NASDAQ	IBOC	Fri, Oct 13, 2000	9.97	10.40	9.97	10.40
646	NASDAQ	IBOC	Thu, Oct 12, 2000	9.99	9.99	9.97	9.97
645	NASDAQ	IBOC	Wed, Oct 11, 2000	9.97	10.16	9.97	9.97
644	NASDAQ	IBOC	Tue, Oct 10, 2000	10.08	10.08	9.95	10.04
643	NASDAQ	IBOC	Mon, Oct 9, 2000	9.95	10.04	9.93	9.95
642	NASDAQ	IBOC	Fri, Oct 6, 2000	10.04	10.04	9.93	9.93
641	NASDAQ	IBOC	Thu, Oct 5, 2000	10.08	10.28	9.91	9.91
640	NASDAQ	IBOC	Wed, Oct 4, 2000	9.95	10.08	9.91	10.08
639	NASDAQ	IBOC	Tue, Oct 3, 2000	9.91	10.14	9.89	9.97
638	NASDAQ	IBOC	Mon, Oct 2, 2000	10.20	10.47	9.83	9.91
637	NASDAQ	IBOC	Fri, Sep 29, 2000	10.81	10.81	9.87	10.04
636	NASDAQ	IBOC	Thu, Sep 28, 2000	10.90	10.90	10.30	10.85
635	NASDAQ	IBOC	Wed, Sep 27, 2000	10.73	10.75	10.36	10.36
634	NASDAQ	IBOC	Tue, Sep 26, 2000	10.94	10.94	10.63	10.73
633	NASDAQ	IBOC	Mon, Sep 25, 2000	10.90	11.06	10.81	11.00
632	NASDAQ	IBOC	Fri, Sep 22, 2000	10.83	10.98	10.71	10.98
631	NASDAQ	IBOC	Thu, Sep 21, 2000	10.90	10.90	10.67	10.67
630	NASDAQ	IBOC	Wed, Sep 20, 2000	10.65	11.45	10.65	11.00
629	NASDAQ	IBOC	Tue, Sep 19, 2000	10.57	10.73	10.44	10.73
628	NASDAQ	IBOC	Mon, Sep 18, 2000	10.57	10.61	10.53	10.61
627	NASDAQ	IBOC	Fri, Sep 15, 2000	10.65	10.96	10.57	10.57
626	NASDAQ	IBOC	Thu, Sep 14, 2000	11.06	11.06	10.87	10.94
625	NASDAQ	IBOC	Wed, Sep 13, 2000	10.85	11.04	10.85	11.04
624	NASDAQ	IBOC	Tue, Sep 12, 2000	10.81	11.06	10.81	10.85
623	NASDAQ	IBOC	Mon, Sep 11, 2000	10.49	11.06	10.44	11.06
622	NASDAQ	IBOC	Fri, Sep 8, 2000	10.44	11.10	10.40	10.81
621	NASDAQ	IBOC	Thu, Sep 7, 2000	10.47	10.57	10.40	10.57
620	NASDAQ	IBOC	Wed, Sep 6, 2000	10.16	10.47	10.16	10.47
619	NASDAQ	IBOC	Tue, Sep 5, 2000	10.47	10.47	10.08	10.20
618	NASDAQ	IBOC	Fri, Sep 1, 2000	10.16	10.38	10.08	10.16
617	NASDAQ	IBOC	Thu, Aug 31, 2000	10.38	10.47	10.06	10.06
616	NASDAQ	IBOC	Wed, Aug 30, 2000	10.28	10.40	10.28	10.38
615	NASDAQ	IBOC	Tue, Aug 29, 2000	10.32	10.32	10.28	10.32
614	NASDAQ	IBOC	Mon, Aug 28, 2000	10.30	10.32	10.28	10.32
613	NASDAQ	IBOC	Fri, Aug 25, 2000	10.32	10.40	10.32	10.40
612	NASDAQ	IBOC	Thu, Aug 24, 2000	10.32	10.32	10.32	10.32
611	NASDAQ	IBOC	Wed, Aug 23, 2000	10.28	10.40	10.24	10.24
610	NASDAQ	IBOC	Tue, Aug 22, 2000	10.32	10.32	10.28	10.28
609	NASDAQ	IBOC	Mon, Aug 21, 2000	10.22	10.40	10.22	10.32
608	NASDAQ	IBOC	Fri, Aug 18, 2000	10.16	10.16	10.12	10.14
607	NASDAQ	IBOC	Thu, Aug 17, 2000	10.16	10.16	10.16	10.16
606	NASDAQ	IBOC	Wed, Aug 16, 2000	10.16	10.16	10.12	10.16
605	NASDAQ	IBOC	Tue, Aug 15, 2000	10.12	10.16	10.12	10.12
604	NASDAQ	IBOC	Mon, Aug 14, 2000	10.16	10.16	10.14	10.16
603	NASDAQ	IBOC	Fri, Aug 11, 2000	10.01	10.16	10.01	10.16
602	NASDAQ	IBOC	Thu, Aug 10, 2000	10.07	10.08	9.99	9.99
601	NASDAQ	IBOC	Wed, Aug 9, 2000	10.08	10.14	9.99	10.04
600	NASDAQ	IBOC	Tue, Aug 8, 2000	10.16	10.16	10.16	10.16
599	NASDAQ	IBOC	Mon, Aug 7, 2000	10.22	10.24	10.10	10.16
598	NASDAQ	IBOC	Fri, Aug 4, 2000	10.04	10.12	10.04	10.08
597	NASDAQ	IBOC	Thu, Aug 3, 2000	10.04	10.32	10.04	10.04
596	NASDAQ	IBOC	Wed, Aug 2, 2000	10.16	10.32	10.12	10.24
595	NASDAQ	IBOC	Tue, Aug 1, 2000	10.16	10.16	10.16	10.16
594	NASDAQ	IBOC	Mon, Jul 31, 2000	10.04	10.32	10.04	10.32
593	NASDAQ	IBOC	Fri, Jul 28, 2000	10.21	10.36	10.08	10.08
592	NASDAQ	IBOC	Thu, Jul 27, 2000	10.24	10.24	10.16	10.16
591	NASDAQ	IBOC	Wed, Jul 26, 2000	10.24	10.32	10.20	10.26
590	NASDAQ	IBOC	Tue, Jul 25, 2000	10.10	10.36	10.10	10.36
589	NASDAQ	IBOC	Mon, Jul 24, 2000	10.16	10.24	10.10	10.10
588	NASDAQ	IBOC	Fri, Jul 21, 2000	10.36	10.36	10.16	10.16
587	NASDAQ	IBOC	Thu, Jul 20, 2000	10.44	10.44	10.08	10.36
586	NASDAQ	IBOC	Wed, Jul 19, 2000	10.36	10.36	10.04	10.16
585	NASDAQ	IBOC	Tue, Jul 18, 2000	10.36	10.36	10.24	10.24
584	NASDAQ	IBOC	Mon, Jul 17, 2000	10.42	10.49	10.24	10.36
583	NASDAQ	IBOC	Fri, Jul 14, 2000	10.16	10.40	10.12	10.40
582	NASDAQ	IBOC	Thu, Jul 13, 2000	10.10	10.28	10.04	10.28
581	NASDAQ	IBOC	Wed, Jul 12, 2000	10.16	10.16	9.83	10.12
580	NASDAQ	IBOC	Tue, Jul 11, 2000	10.04	10.49	10.04	10.28
579	NASDAQ	IBOC	Mon, Jul 10, 2000	10.67	10.73	10.04	10.28
578	NASDAQ	IBOC	Fri, Jul 7, 2000	10.57	10.65	10.44	10.61
577	NASDAQ	IBOC	Thu, Jul 6, 2000	10.16	10.65	10.16	10.49
576	NASDAQ	IBOC	Wed, Jul 5, 2000	9.99	10.16	9.99	10.04
575	NASDAQ	IBOC	Mon, Jul 3, 2000	10.65	10.65	9.99	9.99
574	NASDAQ	IBOC	Fri, Jun 30, 2000	10.30	10.69	9.83	10.69
573	NASDAQ	IBOC	Thu, Jun 29, 2000	10.69	10.69	9.95	9.95
572	NASDAQ	IBOC	Wed, Jun 28, 2000	10.63	10.69	10.51	10.69
571	NASDAQ	IBOC	Tue, Jun 27, 2000	10.80	10.85	10.68	10.71
570	NASDAQ	IBOC	Mon, Jun 26, 2000	10.95	10.95	10.49	10.77
569	NASDAQ	IBOC	Fri, Jun 23, 2000	10.32	11.10	10.24	11.10
568	NASDAQ	IBOC	Thu, Jun 22, 2000	10.84	11.06	10.18	10.18
567	NASDAQ	IBOC	Wed, Jun 21, 2000	10.83	11.02	10.83	11.02
566	NASDAQ	IBOC	Tue, Jun 20, 2000	10.73	11.02	10.73	11.02
565	NASDAQ	IBOC	Mon, Jun 19, 2000	10.81	11.06	10.65	11.06
564	NASDAQ	IBOC	Fri, Jun 16, 2000	10.24	11.02	10.24	10.94
563	NASDAQ	IBOC	Thu, Jun 15, 2000	10.81	11.02	10.16	11.02
562	NASDAQ	IBOC	Wed, Jun 14, 2000	10.94	11.14	10.94	10.98
561	NASDAQ	IBOC	Tue, Jun 13, 2000	12.78	12.78	10.73	11.14
560	NASDAQ	IBOC	Mon, Jun 12, 2000	10.55	10.59	10.39	10.49
559	NASDAQ	IBOC	Fri, Jun 9, 2000	10.52	10.72	10.40	10.47
558	NASDAQ	IBOC	Thu, Jun 8, 2000	10.78	10.78	10.52	10.52
557	NASDAQ	IBOC	Wed, Jun 7, 2000	11.01	11.01	10.78	10.78
556	NASDAQ	IBOC	Tue, Jun 6, 2000	11.08	11.27	10.88	10.88
555	NASDAQ	IBOC	Mon, Jun 5, 2000	11.16	11.52	11.12	11.52
554	NASDAQ	IBOC	Fri, Jun 2, 2000	11.53	11.53	11.16	11.16
553	NASDAQ	IBOC	Thu, Jun 1, 2000	11.08	11.08	11.01	11.01
552	NASDAQ	IBOC	Wed, May 31, 2000	11.40	11.53	11.39	11.53
551	NASDAQ	IBOC	Tue, May 30, 2000	10.88	11.53	10.88	11.40
550	NASDAQ	IBOC	Fri, May 26, 2000	10.88	11.40	10.88	11.40
549	NASDAQ	IBOC	Thu, May 25, 2000	10.75	11.40	10.75	11.30
548	NASDAQ	IBOC	Wed, May 24, 2000	10.65	10.75	10.62	10.75
547	NASDAQ	IBOC	Tue, May 23, 2000	10.42	10.55	10.22	10.42
546	NASDAQ	IBOC	Mon, May 22, 2000	10.72	10.72	10.45	10.45
545	NASDAQ	IBOC	Fri, May 19, 2000	11.01	11.01	10.75	10.75
544	NASDAQ	IBOC	Thu, May 18, 2000	11.14	11.44	11.01	11.21
543	NASDAQ	IBOC	Wed, May 17, 2000	11.14	11.50	11.14	11.21
542	NASDAQ	IBOC	Tue, May 16, 2000	11.50	11.51	11.14	11.50
541	NASDAQ	IBOC	Mon, May 15, 2000	11.17	11.53	11.14	11.53
540	NASDAQ	IBOC	Fri, May 12, 2000	11.34	11.39	11.17	11.17
539	NASDAQ	IBOC	Thu, May 11, 2000	11.34	11.34	11.14	11.34
538	NASDAQ	IBOC	Wed, May 10, 2000	11.40	11.50	11.34	11.50
537	NASDAQ	IBOC	Tue, May 9, 2000	11.40	11.41	11.40	11.41
536	NASDAQ	IBOC	Mon, May 8, 2000	11.34	11.53	11.34	11.40
535	NASDAQ	IBOC	Fri, May 5, 2000	11.32	11.53	11.32	11.34
534	NASDAQ	IBOC	Thu, May 4, 2000	11.40	11.40	11.21	11.40
533	NASDAQ	IBOC	Wed, May 3, 2000	11.40	11.40	11.27	11.40
532	NASDAQ	IBOC	Tue, May 2, 2000	11.35	11.35	11.35	11.35
531	NASDAQ	IBOC	Mon, May 1, 2000	10.91	11.40	10.91	11.34
530	NASDAQ	IBOC	Fri, Apr 28, 2000	10.91	10.91	10.81	10.85
529	NASDAQ	IBOC	Thu, Apr 27, 2000	10.75	10.88	10.68	10.88
528	NASDAQ	IBOC	Wed, Apr 26, 2000	10.75	10.75	10.49	10.62
527	NASDAQ	IBOC	Tue, Apr 25, 2000	10.75	10.85	10.75	10.75
526	NASDAQ	IBOC	Mon, Apr 24, 2000	11.01	11.01	10.75	10.81
525	NASDAQ	IBOC	Thu, Apr 20, 2000	11.12	11.24	11.12	11.24
524	NASDAQ	IBOC	Wed, Apr 19, 2000	10.98	11.14	10.98	11.12
523	NASDAQ	IBOC	Tue, Apr 18, 2000	11.37	11.37	11.08	11.27
522	NASDAQ	IBOC	Mon, Apr 17, 2000	10.88	11.37	10.49	11.37
521	NASDAQ	IBOC	Fri, Apr 14, 2000	10.49	11.01	10.49	11.01
520	NASDAQ	IBOC	Thu, Apr 13, 2000	10.68	10.68	10.58	10.68
519	NASDAQ	IBOC	Wed, Apr 12, 2000	10.67	10.68	10.49	10.68
518	NASDAQ	IBOC	Tue, Apr 11, 2000	10.49	11.01	10.49	10.68
517	NASDAQ	IBOC	Mon, Apr 10, 2000	11.01	11.01	10.49	10.49
516	NASDAQ	IBOC	Fri, Apr 7, 2000	10.86	11.01	10.35	11.01
515	NASDAQ	IBOC	Thu, Apr 6, 2000	10.89	10.89	10.72	10.72
514	NASDAQ	IBOC	Wed, Apr 5, 2000	10.50	10.91	10.50	10.91
513	NASDAQ	IBOC	Tue, Apr 4, 2000	10.49	10.49	10.35	10.49
512	NASDAQ	IBOC	Mon, Apr 3, 2000	10.60	10.62	10.49	10.49
511	NASDAQ	IBOC	Fri, Mar 31, 2000	10.55	10.62	10.42	10.62
510	NASDAQ	IBOC	Thu, Mar 30, 2000	10.48	10.48	10.42	10.44
509	NASDAQ	IBOC	Wed, Mar 29, 2000	10.50	10.65	10.24	10.65
508	NASDAQ	IBOC	Tue, Mar 28, 2000	10.62	10.73	10.55	10.57
507	NASDAQ	IBOC	Mon, Mar 27, 2000	10.62	10.65	10.62	10.65
506	NASDAQ	IBOC	Fri, Mar 24, 2000	10.47	10.88	10.47	10.75
505	NASDAQ	IBOC	Thu, Mar 23, 2000	10.19	10.49	10.19	10.49
504	NASDAQ	IBOC	Wed, Mar 22, 2000	10.22	10.42	10.22	10.42
503	NASDAQ	IBOC	Tue, Mar 21, 2000	10.22	10.49	10.22	10.49
502	NASDAQ	IBOC	Mon, Mar 20, 2000	10.39	10.49	10.22	10.45
501	NASDAQ	IBOC	Fri, Mar 17, 2000	10.35	10.42	10.19	10.42
500	NASDAQ	IBOC	Thu, Mar 16, 2000	9.93	10.49	9.86	10.42
499	NASDAQ	IBOC	Wed, Mar 15, 2000	9.84	9.96	9.80	9.93
498	NASDAQ	IBOC	Tue, Mar 14, 2000	9.76	9.95	9.76	9.80
497	NASDAQ	IBOC	Mon, Mar 13, 2000	9.76	9.96	9.63	9.76
496	NASDAQ	IBOC	Fri, Mar 10, 2000	9.76	10.29	9.76	9.96
495	NASDAQ	IBOC	Thu, Mar 9, 2000	10.09	10.09	10.09	10.09
494	NASDAQ	IBOC	Wed, Mar 8, 2000	9.97	10.29	9.83	10.29
493	NASDAQ	IBOC	Tue, Mar 7, 2000	10.19	10.29	9.96	9.96
492	NASDAQ	IBOC	Mon, Mar 6, 2000	10.26	10.26	10.16	10.19
491	NASDAQ	IBOC	Fri, Mar 3, 2000	10.23	10.32	10.22	10.22
490	NASDAQ	IBOC	Thu, Mar 2, 2000	10.35	10.35	10.19	10.22
489	NASDAQ	IBOC	Wed, Mar 1, 2000	10.24	10.35	10.19	10.35
488	NASDAQ	IBOC	Tue, Feb 29, 2000	10.22	10.35	10.14	10.14
487	NASDAQ	IBOC	Mon, Feb 28, 2000	10.21	10.21	10.21	10.21
486	NASDAQ	IBOC	Fri, Feb 25, 2000	10.21	10.42	10.19	10.42
485	NASDAQ	IBOC	Thu, Feb 24, 2000	10.29	10.29	10.16	10.22
484	NASDAQ	IBOC	Wed, Feb 23, 2000	10.62	10.75	10.29	10.49
483	NASDAQ	IBOC	Tue, Feb 22, 2000	10.24	10.35	10.13	10.35
482	NASDAQ	IBOC	Fri, Feb 18, 2000	10.49	10.49	10.24	10.26
481	NASDAQ	IBOC	Thu, Feb 17, 2000	10.53	10.53	10.24	10.49
480	NASDAQ	IBOC	Wed, Feb 16, 2000	10.49	10.49	10.26	10.26
479	NASDAQ	IBOC	Tue, Feb 15, 2000	10.22	10.65	10.22	10.65
478	NASDAQ	IBOC	Mon, Feb 14, 2000	10.75	10.75	10.19	10.34
477	NASDAQ	IBOC	Fri, Feb 11, 2000	10.22	10.22	10.22	10.22
476	NASDAQ	IBOC	Thu, Feb 10, 2000	11.01	11.01	10.03	10.22
475	NASDAQ	IBOC	Wed, Feb 9, 2000	10.88	11.27	10.81	10.81
474	NASDAQ	IBOC	Tue, Feb 8, 2000	10.88	11.11	10.75	10.78
473	NASDAQ	IBOC	Mon, Feb 7, 2000	10.87	11.04	10.85	10.88
472	NASDAQ	IBOC	Fri, Feb 4, 2000	10.81	11.01	10.75	10.75
471	NASDAQ	IBOC	Thu, Feb 3, 2000	10.50	11.16	10.50	11.01
470	NASDAQ	IBOC	Wed, Feb 2, 2000	10.62	10.62	10.29	10.29
469	NASDAQ	IBOC	Tue, Feb 1, 2000	10.60	10.60	10.05	10.45
468	NASDAQ	IBOC	Mon, Jan 31, 2000	10.62	10.62	10.55	10.62
467	NASDAQ	IBOC	Fri, Jan 28, 2000	10.55	10.63	10.49	10.63
466	NASDAQ	IBOC	Thu, Jan 27, 2000	10.55	10.67	10.55	10.55
465	NASDAQ	IBOC	Wed, Jan 26, 2000	10.75	10.75	10.55	10.55
464	NASDAQ	IBOC	Tue, Jan 25, 2000	10.75	11.01	10.75	10.75
463	NASDAQ	IBOC	Mon, Jan 24, 2000	10.52	10.98	10.52	10.75
462	NASDAQ	IBOC	Fri, Jan 21, 2000	10.54	10.72	10.52	10.52
461	NASDAQ	IBOC	Thu, Jan 20, 2000	10.75	11.01	10.49	10.52
460	NASDAQ	IBOC	Wed, Jan 19, 2000	10.72	10.75	10.52	10.65
459	NASDAQ	IBOC	Tue, Jan 18, 2000	11.01	11.01	10.75	10.75
458	NASDAQ	IBOC	Fri, Jan 14, 2000	10.78	11.01	10.78	11.01
457	NASDAQ	IBOC	Thu, Jan 13, 2000	10.75	11.01	10.75	11.01
456	NASDAQ	IBOC	Wed, Jan 12, 2000	10.88	10.88	10.78	10.78
455	NASDAQ	IBOC	Tue, Jan 11, 2000	10.62	10.98	10.58	10.88
454	NASDAQ	IBOC	Mon, Jan 10, 2000	10.98	10.98	10.72	10.91
453	NASDAQ	IBOC	Fri, Jan 7, 2000	10.68	11.01	10.68	11.01
452	NASDAQ	IBOC	Thu, Jan 6, 2000	11.17	11.21	10.98	10.98
451	NASDAQ	IBOC	Wed, Jan 5, 2000	11.40	11.41	11.17	11.17
450	NASDAQ	IBOC	Tue, Jan 4, 2000	11.47	11.47	11.37	11.39
449	NASDAQ	IBOC	Mon, Jan 3, 2000	11.60	11.60	11.53	11.53
448	NASDAQ	IBOC	Fri, Dec 31, 1999	11.60	11.60	11.60	11.60
447	NASDAQ	IBOC	Thu, Dec 30, 1999	11.53	11.67	11.42	11.44
446	NASDAQ	IBOC	Wed, Dec 29, 1999	11.47	11.53	11.42	11.53
445	NASDAQ	IBOC	Tue, Dec 28, 1999	11.40	11.53	11.40	11.47
444	NASDAQ	IBOC	Mon, Dec 27, 1999	11.44	11.53	11.42	11.42
443	NASDAQ	IBOC	Thu, Dec 23, 1999	11.50	11.58	11.42	11.44
442	NASDAQ	IBOC	Wed, Dec 22, 1999	11.27	11.63	11.27	11.50
441	NASDAQ	IBOC	Tue, Dec 21, 1999	10.90	11.21	10.90	11.21
440	NASDAQ	IBOC	Mon, Dec 20, 1999	11.37	11.40	11.27	11.27
439	NASDAQ	IBOC	Fri, Dec 17, 1999	11.42	11.50	11.37	11.44
438	NASDAQ	IBOC	Thu, Dec 16, 1999	11.53	11.53	11.17	11.40
437	NASDAQ	IBOC	Wed, Dec 15, 1999	11.50	11.50	11.17	11.18
436	NASDAQ	IBOC	Tue, Dec 14, 1999	11.80	11.80	11.27	11.34
435	NASDAQ	IBOC	Mon, Dec 13, 1999	11.67	12.03	11.67	12.03
434	NASDAQ	IBOC	Fri, Dec 10, 1999	11.83	11.83	11.67	11.67
433	NASDAQ	IBOC	Thu, Dec 9, 1999	11.88	11.96	11.67	11.67
432	NASDAQ	IBOC	Wed, Dec 8, 1999	11.93	11.93	11.67	11.73
431	NASDAQ	IBOC	Tue, Dec 7, 1999	12.12	12.19	11.93	12.06
430	NASDAQ	IBOC	Mon, Dec 6, 1999	12.05	12.16	12.03	12.03
429	NASDAQ	IBOC	Fri, Dec 3, 1999	12.06	12.06	12.06	12.06
428	NASDAQ	IBOC	Thu, Dec 2, 1999	12.06	12.06	12.03	12.06
427	NASDAQ	IBOC	Wed, Dec 1, 1999	12.26	12.32	12.06	12.06
426	NASDAQ	IBOC	Tue, Nov 30, 1999	12.26	12.32	12.26	12.26
425	NASDAQ	IBOC	Mon, Nov 29, 1999	12.34	12.34	12.06	12.22
424	NASDAQ	IBOC	Fri, Nov 26, 1999	12.35	12.35	12.26	12.26
423	NASDAQ	IBOC	Wed, Nov 24, 1999	12.42	12.42	12.32	12.32
422	NASDAQ	IBOC	Tue, Nov 23, 1999	12.42	12.44	12.39	12.39
421	NASDAQ	IBOC	Mon, Nov 22, 1999	12.50	12.50	12.40	12.40
420	NASDAQ	IBOC	Fri, Nov 19, 1999	12.55	12.57	12.42	12.48
419	NASDAQ	IBOC	Thu, Nov 18, 1999	12.52	12.52	12.44	12.45
418	NASDAQ	IBOC	Wed, Nov 17, 1999	12.55	12.57	12.39	12.48
417	NASDAQ	IBOC	Tue, Nov 16, 1999	12.50	12.52	12.42	12.47
416	NASDAQ	IBOC	Mon, Nov 15, 1999	12.52	12.58	12.35	12.52
415	NASDAQ	IBOC	Fri, Nov 12, 1999	12.42	12.42	12.32	12.40
414	NASDAQ	IBOC	Thu, Nov 11, 1999	12.39	12.52	12.32	12.42
413	NASDAQ	IBOC	Wed, Nov 10, 1999	12.29	12.45	12.16	12.39
412	NASDAQ	IBOC	Tue, Nov 9, 1999	12.22	12.45	12.22	12.45
411	NASDAQ	IBOC	Mon, Nov 8, 1999	12.06	12.29	12.06	12.29
410	NASDAQ	IBOC	Thu, Nov 4, 1999	11.99	12.06	11.96	12.03
409	NASDAQ	IBOC	Wed, Nov 3, 1999	11.96	11.99	11.96	11.99
408	NASDAQ	IBOC	Tue, Nov 2, 1999	11.93	11.96	11.93	11.96
407	NASDAQ	IBOC	Mon, Nov 1, 1999	11.93	11.93	11.93	11.93
406	NASDAQ	IBOC	Fri, Oct 29, 1999	11.94	11.99	11.89	11.89
405	NASDAQ	IBOC	Thu, Oct 28, 1999	11.99	11.99	11.89	11.99
404	NASDAQ	IBOC	Wed, Oct 27, 1999	11.99	11.99	11.89	11.96
403	NASDAQ	IBOC	Tue, Oct 26, 1999	11.96	11.99	11.94	11.99
402	NASDAQ	IBOC	Mon, Oct 25, 1999	11.85	11.92	11.80	11.92
401	NASDAQ	IBOC	Fri, Oct 22, 1999	11.86	11.86	11.81	11.81
400	NASDAQ	IBOC	Thu, Oct 21, 1999	11.80	11.86	11.78	11.81
399	NASDAQ	IBOC	Wed, Oct 20, 1999	11.80	11.84	11.80	11.83
398	NASDAQ	IBOC	Tue, Oct 19, 1999	11.93	11.99	11.80	11.89
397	NASDAQ	IBOC	Mon, Oct 18, 1999	11.89	12.03	11.80	11.98
396	NASDAQ	IBOC	Fri, Oct 15, 1999	11.83	11.83	11.80	11.80
395	NASDAQ	IBOC	Thu, Oct 14, 1999	12.06	12.06	11.80	11.80
394	NASDAQ	IBOC	Wed, Oct 13, 1999	11.81	12.06	11.73	11.99
393	NASDAQ	IBOC	Tue, Oct 12, 1999	11.80	11.89	11.70	11.70
392	NASDAQ	IBOC	Mon, Oct 11, 1999	11.85	11.85	11.70	11.80
391	NASDAQ	IBOC	Fri, Oct 8, 1999	11.83	11.96	11.57	11.85
390	NASDAQ	IBOC	Thu, Oct 7, 1999	11.67	11.86	11.67	11.83
389	NASDAQ	IBOC	Wed, Oct 6, 1999	11.81	11.81	11.78	11.80
388	NASDAQ	IBOC	Tue, Oct 5, 1999	11.93	11.95	11.80	11.80
387	NASDAQ	IBOC	Mon, Oct 4, 1999	11.76	11.88	11.76	11.88
386	NASDAQ	IBOC	Fri, Oct 1, 1999	11.68	11.83	11.68	11.76
385	NASDAQ	IBOC	Thu, Sep 30, 1999	11.60	11.73	11.53	11.73
384	NASDAQ	IBOC	Tue, Sep 28, 1999	11.70	11.73	11.53	11.73
383	NASDAQ	IBOC	Mon, Sep 27, 1999	11.53	11.67	11.53	11.53
382	NASDAQ	IBOC	Fri, Sep 24, 1999	11.68	11.68	11.57	11.57
381	NASDAQ	IBOC	Thu, Sep 23, 1999	11.67	11.73	11.63	11.63
380	NASDAQ	IBOC	Wed, Sep 22, 1999	11.73	11.73	11.67	11.67
379	NASDAQ	IBOC	Tue, Sep 21, 1999	11.62	11.67	11.53	11.67
378	NASDAQ	IBOC	Mon, Sep 20, 1999	11.70	11.75	11.57	11.67
377	NASDAQ	IBOC	Fri, Sep 17, 1999	11.67	11.75	11.67	11.70
376	NASDAQ	IBOC	Thu, Sep 16, 1999	11.68	11.78	11.68	11.71
375	NASDAQ	IBOC	Wed, Sep 15, 1999	11.67	11.70	11.57	11.70
374	NASDAQ	IBOC	Tue, Sep 14, 1999	11.68	11.68	11.53	11.67
373	NASDAQ	IBOC	Mon, Sep 13, 1999	11.71	11.71	11.67	11.67
372	NASDAQ	IBOC	Fri, Sep 10, 1999	11.71	11.71	11.71	11.71
371	NASDAQ	IBOC	Thu, Sep 9, 1999	11.63	11.67	11.63	11.67
370	NASDAQ	IBOC	Wed, Sep 8, 1999	11.60	11.62	11.57	11.62
369	NASDAQ	IBOC	Tue, Sep 7, 1999	11.60	11.67	11.57	11.67
368	NASDAQ	IBOC	Fri, Sep 3, 1999	11.60	11.63	11.53	11.53
367	NASDAQ	IBOC	Thu, Sep 2, 1999	11.53	11.60	11.53	11.60
366	NASDAQ	IBOC	Wed, Sep 1, 1999	11.60	11.60	11.47	11.50
365	NASDAQ	IBOC	Tue, Aug 31, 1999	11.44	11.57	11.40	11.57
364	NASDAQ	IBOC	Mon, Aug 30, 1999	11.67	11.67	11.50	11.60
363	NASDAQ	IBOC	Fri, Aug 27, 1999	11.53	11.60	11.53	11.60
362	NASDAQ	IBOC	Thu, Aug 26, 1999	11.62	11.67	11.50	11.65
361	NASDAQ	IBOC	Wed, Aug 25, 1999	11.53	11.70	11.53	11.67
360	NASDAQ	IBOC	Tue, Aug 24, 1999	11.53	11.60	11.53	11.60
359	NASDAQ	IBOC	Mon, Aug 23, 1999	11.58	11.60	11.53	11.53
358	NASDAQ	IBOC	Fri, Aug 20, 1999	11.56	11.63	11.44	11.44
357	NASDAQ	IBOC	Thu, Aug 19, 1999	11.53	11.62	11.45	11.57
356	NASDAQ	IBOC	Wed, Aug 18, 1999	11.53	11.58	11.52	11.57
355	NASDAQ	IBOC	Tue, Aug 17, 1999	11.50	11.53	11.40	11.47
354	NASDAQ	IBOC	Mon, Aug 16, 1999	11.40	11.50	11.40	11.47
353	NASDAQ	IBOC	Fri, Aug 13, 1999	11.44	11.53	11.40	11.53
352	NASDAQ	IBOC	Thu, Aug 12, 1999	11.47	11.47	11.47	11.47
351	NASDAQ	IBOC	Wed, Aug 11, 1999	11.47	11.53	11.47	11.53
350	NASDAQ	IBOC	Tue, Aug 10, 1999	11.47	11.53	11.47	11.53
349	NASDAQ	IBOC	Mon, Aug 9, 1999	11.47	11.47	11.47	11.47
348	NASDAQ	IBOC	Fri, Aug 6, 1999	11.30	11.30	11.30	11.30
347	NASDAQ	IBOC	Thu, Aug 5, 1999	11.52	11.52	11.34	11.50
346	NASDAQ	IBOC	Wed, Aug 4, 1999	11.63	11.63	11.52	11.53
345	NASDAQ	IBOC	Tue, Aug 3, 1999	11.62	11.67	11.53	11.67
344	NASDAQ	IBOC	Mon, Aug 2, 1999	11.80	11.80	11.60	11.67
343	NASDAQ	IBOC	Fri, Jul 30, 1999	11.73	12.06	11.71	11.93
342	NASDAQ	IBOC	Thu, Jul 29, 1999	11.94	11.94	11.57	11.57
341	NASDAQ	IBOC	Wed, Jul 28, 1999	11.78	12.06	11.78	11.93
340	NASDAQ	IBOC	Tue, Jul 27, 1999	11.99	12.06	11.57	11.80
339	NASDAQ	IBOC	Mon, Jul 26, 1999	12.06	12.06	11.86	12.03
338	NASDAQ	IBOC	Fri, Jul 23, 1999	11.93	12.01	11.93	11.93
337	NASDAQ	IBOC	Thu, Jul 22, 1999	12.06	12.06	12.06	12.06
336	NASDAQ	IBOC	Wed, Jul 21, 1999	12.16	12.29	12.08	12.12
335	NASDAQ	IBOC	Tue, Jul 20, 1999	12.06	12.32	11.99	12.16
334	NASDAQ	IBOC	Mon, Jul 19, 1999	12.06	12.45	12.06	12.45
333	NASDAQ	IBOC	Fri, Jul 16, 1999	11.99	12.39	11.40	12.32
332	NASDAQ	IBOC	Thu, Jul 15, 1999	11.53	12.12	11.52	12.12
331	NASDAQ	IBOC	Wed, Jul 14, 1999	11.53	11.53	11.30	11.30
330	NASDAQ	IBOC	Tue, Jul 13, 1999	11.60	11.86	11.40	11.40
329	NASDAQ	IBOC	Mon, Jul 12, 1999	11.11	11.80	10.98	11.76
328	NASDAQ	IBOC	Fri, Jul 9, 1999	11.53	11.53	10.80	10.98
327	NASDAQ	IBOC	Thu, Jul 8, 1999	11.53	11.53	11.21	11.21
326	NASDAQ	IBOC	Wed, Jul 7, 1999	11.60	11.60	11.42	11.42
325	NASDAQ	IBOC	Tue, Jul 6, 1999	11.40	11.60	11.40	11.53
324	NASDAQ	IBOC	Fri, Jul 2, 1999	11.21	11.47	11.14	11.47
323	NASDAQ	IBOC	Thu, Jul 1, 1999	11.14	11.21	11.03	11.14
322	NASDAQ	IBOC	Wed, Jun 30, 1999	11.01	11.14	10.88	11.09
321	NASDAQ	IBOC	Tue, Jun 29, 1999	10.94	11.14	10.94	11.14
320	NASDAQ	IBOC	Mon, Jun 28, 1999	11.01	11.01	11.01	11.01
319	NASDAQ	IBOC	Fri, Jun 25, 1999	11.01	11.03	10.91	11.01
318	NASDAQ	IBOC	Thu, Jun 24, 1999	11.00	11.11	10.98	11.01
317	NASDAQ	IBOC	Wed, Jun 23, 1999	11.01	11.14	10.88	10.91
316	NASDAQ	IBOC	Tue, Jun 22, 1999	10.94	11.01	10.72	11.01
315	NASDAQ	IBOC	Mon, Jun 21, 1999	10.86	11.01	10.86	11.01
314	NASDAQ	IBOC	Fri, Jun 18, 1999	10.96	11.01	10.86	10.86
313	NASDAQ	IBOC	Thu, Jun 17, 1999	10.62	10.94	10.62	10.85
312	NASDAQ	IBOC	Wed, Jun 16, 1999	10.78	10.91	10.62	10.91
311	NASDAQ	IBOC	Tue, Jun 15, 1999	10.75	10.75	10.68	10.75
310	NASDAQ	IBOC	Mon, Jun 14, 1999	10.49	10.88	10.49	10.88
309	NASDAQ	IBOC	Fri, Jun 11, 1999	10.28	10.49	9.94	10.47
308	NASDAQ	IBOC	Thu, Jun 10, 1999	10.07	10.17	10.07	10.17
307	NASDAQ	IBOC	Wed, Jun 9, 1999	10.01	10.12	10.01	10.07
306	NASDAQ	IBOC	Tue, Jun 8, 1999	10.07	10.07	9.62	9.67
305	NASDAQ	IBOC	Mon, Jun 7, 1999	9.96	10.07	9.96	10.07
304	NASDAQ	IBOC	Fri, Jun 4, 1999	9.91	10.04	9.91	10.04
303	NASDAQ	IBOC	Thu, Jun 3, 1999	9.86	9.96	9.75	9.96
302	NASDAQ	IBOC	Wed, Jun 2, 1999	9.78	9.96	9.62	9.80
301	NASDAQ	IBOC	Tue, Jun 1, 1999	9.54	10.01	9.54	10.01
300	NASDAQ	IBOC	Fri, May 28, 1999	9.94	9.94	9.65	9.84
299	NASDAQ	IBOC	Thu, May 27, 1999	10.28	10.28	9.65	10.01
298	NASDAQ	IBOC	Wed, May 26, 1999	10.28	10.35	10.09	10.20
297	NASDAQ	IBOC	Tue, May 25, 1999	10.43	10.43	10.35	10.35
296	NASDAQ	IBOC	Mon, May 24, 1999	10.46	10.54	10.43	10.43
295	NASDAQ	IBOC	Fri, May 21, 1999	10.49	10.51	10.49	10.49
294	NASDAQ	IBOC	Thu, May 20, 1999	10.64	10.64	10.49	10.54
293	NASDAQ	IBOC	Wed, May 19, 1999	10.64	10.67	10.49	10.64
292	NASDAQ	IBOC	Tue, May 18, 1999	10.59	10.59	10.49	10.49
291	NASDAQ	IBOC	Mon, May 17, 1999	10.64	10.66	10.64	10.66
290	NASDAQ	IBOC	Fri, May 14, 1999	10.70	10.70	10.49	10.54
289	NASDAQ	IBOC	Thu, May 13, 1999	10.70	10.70	10.41	10.70
288	NASDAQ	IBOC	Wed, May 12, 1999	10.59	10.70	10.59	10.70
287	NASDAQ	IBOC	Tue, May 11, 1999	10.59	10.59	10.59	10.59
286	NASDAQ	IBOC	Mon, May 10, 1999	10.47	10.59	10.43	10.59
285	NASDAQ	IBOC	Fri, May 7, 1999	10.50	10.51	10.46	10.49
284	NASDAQ	IBOC	Thu, May 6, 1999	10.49	10.51	10.49	10.49
283	NASDAQ	IBOC	Wed, May 5, 1999	10.49	10.51	10.49	10.51
282	NASDAQ	IBOC	Tue, May 4, 1999	10.49	10.49	10.43	10.49
281	NASDAQ	IBOC	Mon, May 3, 1999	10.49	10.51	10.43	10.51
280	NASDAQ	IBOC	Fri, Apr 30, 1999	10.49	10.49	10.46	10.46
279	NASDAQ	IBOC	Thu, Apr 29, 1999	10.49	10.49	10.49	10.49
278	NASDAQ	IBOC	Wed, Apr 28, 1999	10.49	10.54	10.46	10.54
277	NASDAQ	IBOC	Tue, Apr 27, 1999	10.49	10.51	10.49	10.49
276	NASDAQ	IBOC	Mon, Apr 26, 1999	10.45	10.49	10.45	10.49
275	NASDAQ	IBOC	Fri, Apr 23, 1999	10.49	10.51	10.49	10.51
274	NASDAQ	IBOC	Thu, Apr 22, 1999	10.49	10.51	10.49	10.49
273	NASDAQ	IBOC	Wed, Apr 21, 1999	10.49	10.51	10.49	10.49
272	NASDAQ	IBOC	Tue, Apr 20, 1999	10.51	10.51	10.45	10.45
271	NASDAQ	IBOC	Mon, Apr 19, 1999	10.43	10.54	10.43	10.51
270	NASDAQ	IBOC	Fri, Apr 16, 1999	10.46	10.54	10.43	10.49
269	NASDAQ	IBOC	Thu, Apr 15, 1999	10.51	10.54	10.46	10.49
268	NASDAQ	IBOC	Wed, Apr 14, 1999	10.07	10.56	10.04	10.49
267	NASDAQ	IBOC	Tue, Apr 13, 1999	9.96	10.07	9.49	10.01
266	NASDAQ	IBOC	Mon, Apr 12, 1999	9.73	10.07	9.50	10.07
265	NASDAQ	IBOC	Fri, Apr 9, 1999	9.65	9.80	9.49	9.73
264	NASDAQ	IBOC	Thu, Apr 8, 1999	9.78	9.78	9.52	9.65
263	NASDAQ	IBOC	Wed, Apr 7, 1999	9.56	9.74	9.52	9.52
262	NASDAQ	IBOC	Tue, Apr 6, 1999	9.58	9.70	9.38	9.56
261	NASDAQ	IBOC	Mon, Apr 5, 1999	9.44	9.44	9.28	9.29
260	NASDAQ	IBOC	Thu, Apr 1, 1999	10.07	10.07	9.44	9.44
259	NASDAQ	IBOC	Wed, Mar 31, 1999	10.14	10.14	8.97	9.02
258	NASDAQ	IBOC	Tue, Mar 30, 1999	10.28	10.28	10.28	10.28
257	NASDAQ	IBOC	Mon, Mar 29, 1999	9.99	10.22	9.83	10.22
256	NASDAQ	IBOC	Fri, Mar 26, 1999	9.92	10.07	9.92	10.01
255	NASDAQ	IBOC	Thu, Mar 25, 1999	9.91	9.92	9.91	9.91
254	NASDAQ	IBOC	Wed, Mar 24, 1999	9.80	9.92	9.80	9.92
253	NASDAQ	IBOC	Tue, Mar 23, 1999	9.75	9.83	9.75	9.80
252	NASDAQ	IBOC	Mon, Mar 22, 1999	9.83	9.86	9.80	9.86
251	NASDAQ	IBOC	Fri, Mar 19, 1999	9.82	9.82	9.78	9.80
250	NASDAQ	IBOC	Thu, Mar 18, 1999	9.91	9.91	9.82	9.82
249	NASDAQ	IBOC	Wed, Mar 17, 1999	9.75	9.75	9.75	9.75
248	NASDAQ	IBOC	Tue, Mar 16, 1999	9.80	9.80	9.75	9.80
247	NASDAQ	IBOC	Mon, Mar 15, 1999	9.59	9.91	9.59	9.91
246	NASDAQ	IBOC	Fri, Mar 12, 1999	9.65	9.65	9.65	9.65
245	NASDAQ	IBOC	Thu, Mar 11, 1999	9.75	9.75	9.70	9.75
244	NASDAQ	IBOC	Wed, Mar 10, 1999	9.70	9.70	9.65	9.65
243	NASDAQ	IBOC	Tue, Mar 9, 1999	9.66	9.86	9.66	9.73
242	NASDAQ	IBOC	Fri, Mar 5, 1999	9.78	9.91	9.65	9.86
241	NASDAQ	IBOC	Thu, Mar 4, 1999	9.75	9.75	9.75	9.75
240	NASDAQ	IBOC	Wed, Mar 3, 1999	9.84	9.84	9.75	9.75
239	NASDAQ	IBOC	Tue, Mar 2, 1999	9.80	9.96	9.75	9.96
238	NASDAQ	IBOC	Mon, Mar 1, 1999	9.75	9.80	9.75	9.80
237	NASDAQ	IBOC	Fri, Feb 26, 1999	9.57	9.88	9.57	9.75
236	NASDAQ	IBOC	Thu, Feb 25, 1999	9.65	9.86	9.54	9.86
235	NASDAQ	IBOC	Wed, Feb 24, 1999	9.73	9.83	9.73	9.73
234	NASDAQ	IBOC	Tue, Feb 23, 1999	9.76	9.86	9.75	9.83
233	NASDAQ	IBOC	Mon, Feb 22, 1999	9.96	9.96	9.70	9.75
232	NASDAQ	IBOC	Fri, Feb 19, 1999	9.49	9.52	9.44	9.52
231	NASDAQ	IBOC	Thu, Feb 18, 1999	9.59	9.59	9.31	9.31
230	NASDAQ	IBOC	Wed, Feb 17, 1999	9.65	9.94	9.62	9.62
229	NASDAQ	IBOC	Tue, Feb 16, 1999	9.70	9.91	9.70	9.70
228	NASDAQ	IBOC	Fri, Feb 12, 1999	9.78	9.78	9.70	9.74
227	NASDAQ	IBOC	Thu, Feb 11, 1999	9.80	10.01	9.80	9.86
226	NASDAQ	IBOC	Wed, Feb 10, 1999	9.86	10.07	9.80	10.07
225	NASDAQ	IBOC	Tue, Feb 9, 1999	9.80	9.80	9.80	9.80
224	NASDAQ	IBOC	Mon, Feb 8, 1999	9.91	10.01	9.88	10.01
223	NASDAQ	IBOC	Fri, Feb 5, 1999	10.04	10.07	10.04	10.07
222	NASDAQ	IBOC	Thu, Feb 4, 1999	10.07	10.09	9.91	9.91
221	NASDAQ	IBOC	Wed, Feb 3, 1999	10.20	10.35	10.07	10.07
220	NASDAQ	IBOC	Tue, Feb 2, 1999	10.17	10.35	9.96	10.04
219	NASDAQ	IBOC	Mon, Feb 1, 1999	10.22	10.22	9.96	9.96
218	NASDAQ	IBOC	Fri, Jan 29, 1999	10.33	10.33	10.22	10.22
217	NASDAQ	IBOC	Thu, Jan 28, 1999	10.22	10.28	10.22	10.28
216	NASDAQ	IBOC	Wed, Jan 27, 1999	10.58	10.67	10.28	10.28
215	NASDAQ	IBOC	Tue, Jan 26, 1999	10.59	10.67	10.49	10.67
214	NASDAQ	IBOC	Mon, Jan 25, 1999	10.49	10.67	10.49	10.67
213	NASDAQ	IBOC	Fri, Jan 22, 1999	10.49	10.53	10.43	10.51
212	NASDAQ	IBOC	Thu, Jan 21, 1999	10.38	10.45	10.38	10.45
211	NASDAQ	IBOC	Wed, Jan 20, 1999	10.30	10.46	10.30	10.46
210	NASDAQ	IBOC	Tue, Jan 19, 1999	10.35	10.38	10.34	10.35
209	NASDAQ	IBOC	Fri, Jan 15, 1999	10.41	10.41	10.33	10.33
208	NASDAQ	IBOC	Thu, Jan 14, 1999	10.43	10.46	10.43	10.46
207	NASDAQ	IBOC	Wed, Jan 13, 1999	10.49	10.56	10.43	10.43
206	NASDAQ	IBOC	Tue, Jan 12, 1999	10.72	10.72	10.49	10.49
205	NASDAQ	IBOC	Mon, Jan 11, 1999	10.70	10.70	10.59	10.59
204	NASDAQ	IBOC	Fri, Jan 8, 1999	10.75	10.75	10.75	10.75
203	NASDAQ	IBOC	Thu, Jan 7, 1999	10.70	10.70	10.64	10.64
202	NASDAQ	IBOC	Wed, Jan 6, 1999	10.70	10.75	10.64	10.64
201	NASDAQ	IBOC	Tue, Jan 5, 1999	10.59	10.72	10.59	10.70
200	NASDAQ	IBOC	Mon, Jan 4, 1999	10.64	10.96	10.51	10.51
199	NASDAQ	IBOC	Thu, Dec 31, 1998	10.72	10.72	10.62	10.62
198	NASDAQ	IBOC	Wed, Dec 30, 1998	10.70	10.70	10.43	10.43
197	NASDAQ	IBOC	Tue, Dec 29, 1998	10.49	10.59	10.46	10.59
196	NASDAQ	IBOC	Mon, Dec 28, 1998	10.38	10.49	10.38	10.49
195	NASDAQ	IBOC	Thu, Dec 24, 1998	10.49	10.49	10.38	10.38
194	NASDAQ	IBOC	Wed, Dec 23, 1998	10.28	10.38	10.28	10.38
193	NASDAQ	IBOC	Tue, Dec 22, 1998	10.33	10.43	10.22	10.43
192	NASDAQ	IBOC	Mon, Dec 21, 1998	10.43	10.43	10.38	10.43
191	NASDAQ	IBOC	Fri, Dec 18, 1998	10.09	10.43	10.09	10.43
190	NASDAQ	IBOC	Thu, Dec 17, 1998	10.17	10.41	10.07	10.28
189	NASDAQ	IBOC	Wed, Dec 16, 1998	10.43	10.43	10.38	10.38
188	NASDAQ	IBOC	Tue, Dec 15, 1998	10.54	10.59	10.38	10.43
187	NASDAQ	IBOC	Mon, Dec 14, 1998	10.54	10.91	10.54	10.62
186	NASDAQ	IBOC	Fri, Dec 11, 1998	11.17	11.32	10.91	10.91
185	NASDAQ	IBOC	Thu, Dec 10, 1998	11.30	11.30	11.17	11.17
184	NASDAQ	IBOC	Wed, Dec 9, 1998	11.32	11.32	11.25	11.30
183	NASDAQ	IBOC	Tue, Dec 8, 1998	11.27	11.27	11.27	11.27
182	NASDAQ	IBOC	Mon, Dec 7, 1998	11.25	11.30	11.25	11.30
181	NASDAQ	IBOC	Fri, Dec 4, 1998	11.27	11.27	11.27	11.27
180	NASDAQ	IBOC	Thu, Dec 3, 1998	11.32	11.32	11.32	11.32
179	NASDAQ	IBOC	Wed, Dec 2, 1998	11.30	11.32	11.30	11.32
178	NASDAQ	IBOC	Tue, Dec 1, 1998	11.30	11.38	11.30	11.38
177	NASDAQ	IBOC	Mon, Nov 30, 1998	11.34	11.38	11.32	11.32
176	NASDAQ	IBOC	Fri, Nov 27, 1998	11.35	11.35	11.35	11.35
175	NASDAQ	IBOC	Wed, Nov 25, 1998	11.46	11.46	11.34	11.38
174	NASDAQ	IBOC	Tue, Nov 24, 1998	11.38	11.38	11.32	11.32
173	NASDAQ	IBOC	Mon, Nov 23, 1998	11.43	11.43	11.43	11.43
172	NASDAQ	IBOC	Fri, Nov 20, 1998	11.38	11.43	11.38	11.40
171	NASDAQ	IBOC	Thu, Nov 19, 1998	11.43	11.43	11.38	11.38
170	NASDAQ	IBOC	Wed, Nov 18, 1998	11.44	11.48	11.39	11.43
169	NASDAQ	IBOC	Tue, Nov 17, 1998	11.48	11.48	11.40	11.40
168	NASDAQ	IBOC	Mon, Nov 16, 1998	11.48	11.48	11.43	11.43
167	NASDAQ	IBOC	Fri, Nov 13, 1998	11.46	11.46	11.43	11.43
166	NASDAQ	IBOC	Thu, Nov 12, 1998	11.46	11.52	11.46	11.46
165	NASDAQ	IBOC	Wed, Nov 11, 1998	11.48	11.53	11.48	11.51
164	NASDAQ	IBOC	Tue, Nov 10, 1998	11.53	11.53	11.40	11.40
163	NASDAQ	IBOC	Mon, Nov 9, 1998	11.51	11.56	11.39	11.39
162	NASDAQ	IBOC	Thu, Nov 5, 1998	11.32	11.51	11.32	11.38
161	NASDAQ	IBOC	Wed, Nov 4, 1998	11.42	11.42	11.42	11.42
160	NASDAQ	IBOC	Tue, Nov 3, 1998	11.51	11.51	11.44	11.48
159	NASDAQ	IBOC	Mon, Nov 2, 1998	11.51	11.51	11.48	11.48
158	NASDAQ	IBOC	Fri, Oct 30, 1998	11.38	11.51	11.35	11.42
157	NASDAQ	IBOC	Thu, Oct 29, 1998	11.51	11.51	11.43	11.43
156	NASDAQ	IBOC	Wed, Oct 28, 1998	11.40	11.51	11.36	11.51
155	NASDAQ	IBOC	Tue, Oct 27, 1998	11.22	11.46	11.22	11.22
154	NASDAQ	IBOC	Mon, Oct 26, 1998	10.75	11.27	10.75	11.27
153	NASDAQ	IBOC	Fri, Oct 23, 1998	10.70	10.91	10.70	10.83
152	NASDAQ	IBOC	Thu, Oct 22, 1998	10.49	10.80	10.49	10.75
151	NASDAQ	IBOC	Wed, Oct 21, 1998	10.56	10.56	10.43	10.43
150	NASDAQ	IBOC	Tue, Oct 20, 1998	10.33	10.49	10.33	10.41
149	NASDAQ	IBOC	Mon, Oct 19, 1998	10.49	10.49	10.49	10.49
148	NASDAQ	IBOC	Fri, Oct 16, 1998	10.30	10.49	10.30	10.49
147	NASDAQ	IBOC	Wed, Oct 14, 1998	10.54	10.54	10.54	10.54
146	NASDAQ	IBOC	Tue, Oct 13, 1998	10.43	10.49	10.07	10.07
145	NASDAQ	IBOC	Mon, Oct 12, 1998	10.43	10.49	10.43	10.49
144	NASDAQ	IBOC	Fri, Oct 9, 1998	10.49	10.49	10.09	10.09
143	NASDAQ	IBOC	Thu, Oct 8, 1998	10.91	10.91	10.49	10.49
142	NASDAQ	IBOC	Wed, Oct 7, 1998	10.91	10.91	10.49	10.91
141	NASDAQ	IBOC	Tue, Oct 6, 1998	11.48	11.48	10.87	11.17
140	NASDAQ	IBOC	Mon, Oct 5, 1998	11.67	11.67	11.51	11.64
139	NASDAQ	IBOC	Fri, Oct 2, 1998	11.73	11.90	11.69	11.69
138	NASDAQ	IBOC	Thu, Oct 1, 1998	11.76	11.98	11.74	11.85
137	NASDAQ	IBOC	Wed, Sep 30, 1998	12.06	12.06	11.95	11.98
136	NASDAQ	IBOC	Tue, Sep 29, 1998	12.06	12.06	11.95	12.06
135	NASDAQ	IBOC	Mon, Sep 28, 1998	11.95	12.06	11.95	12.06
134	NASDAQ	IBOC	Fri, Sep 25, 1998	11.95	12.16	11.95	12.06
133	NASDAQ	IBOC	Thu, Sep 24, 1998	11.95	12.27	11.95	12.27
132	NASDAQ	IBOC	Wed, Sep 23, 1998	11.97	11.97	11.95	11.95
131	NASDAQ	IBOC	Tue, Sep 22, 1998	12.16	12.16	12.16	12.16
130	NASDAQ	IBOC	Mon, Sep 21, 1998	12.27	12.27	12.27	12.27
129	NASDAQ	IBOC	Fri, Sep 18, 1998	12.37	12.37	11.95	12.32
128	NASDAQ	IBOC	Thu, Sep 17, 1998	12.01	12.16	12.01	12.16
127	NASDAQ	IBOC	Wed, Sep 16, 1998	12.16	12.16	12.16	12.16
126	NASDAQ	IBOC	Tue, Sep 15, 1998	12.07	12.16	11.95	12.16
125	NASDAQ	IBOC	Mon, Sep 14, 1998	12.19	12.23	11.95	12.06
124	NASDAQ	IBOC	Fri, Sep 11, 1998	12.11	12.27	11.95	12.27
123	NASDAQ	IBOC	Thu, Sep 10, 1998	11.97	12.27	11.95	12.27
122	NASDAQ	IBOC	Wed, Sep 9, 1998	12.45	12.45	11.95	11.95
121	NASDAQ	IBOC	Tue, Sep 8, 1998	12.11	12.45	11.98	12.45
120	NASDAQ	IBOC	Fri, Sep 4, 1998	11.98	11.98	11.98	11.98
119	NASDAQ	IBOC	Wed, Sep 2, 1998	11.74	12.48	11.74	12.48
118	NASDAQ	IBOC	Tue, Sep 1, 1998	12.50	12.50	11.74	12.27
117	NASDAQ	IBOC	Mon, Aug 31, 1998	11.88	12.50	11.85	12.50
116	NASDAQ	IBOC	Fri, Aug 28, 1998	11.88	11.88	11.88	11.88
115	NASDAQ	IBOC	Thu, Aug 27, 1998	11.95	12.16	11.88	12.03
114	NASDAQ	IBOC	Wed, Aug 26, 1998	12.22	12.22	12.06	12.06
113	NASDAQ	IBOC	Tue, Aug 25, 1998	12.16	12.22	11.95	11.95
112	NASDAQ	IBOC	Mon, Aug 24, 1998	12.22	12.22	12.22	12.22
111	NASDAQ	IBOC	Fri, Aug 21, 1998	12.90	12.90	11.95	12.16
110	NASDAQ	IBOC	Thu, Aug 20, 1998	12.61	12.90	12.61	12.90
109	NASDAQ	IBOC	Wed, Aug 19, 1998	12.74	12.74	12.64	12.64
108	NASDAQ	IBOC	Tue, Aug 18, 1998	12.87	12.88	12.74	12.87
107	NASDAQ	IBOC	Mon, Aug 17, 1998	13.00	13.00	12.77	12.77
106	NASDAQ	IBOC	Fri, Aug 14, 1998	12.82	13.05	12.82	13.05
105	NASDAQ	IBOC	Thu, Aug 13, 1998	11.95	13.68	11.95	13.20
104	NASDAQ	IBOC	Wed, Aug 12, 1998	11.95	12.01	11.95	12.01
103	NASDAQ	IBOC	Tue, Aug 11, 1998	11.97	11.97	11.94	11.94
102	NASDAQ	IBOC	Mon, Aug 10, 1998	11.95	11.95	11.95	11.95
101	NASDAQ	IBOC	Fri, Aug 7, 1998	11.95	11.95	11.86	11.88
100	NASDAQ	IBOC	Thu, Aug 6, 1998	11.95	12.29	11.95	11.95
99	NASDAQ	IBOC	Wed, Aug 5, 1998	12.57	12.58	11.95	12.12
98	NASDAQ	IBOC	Tue, Aug 4, 1998	12.95	12.96	12.58	12.61
97	NASDAQ	IBOC	Mon, Aug 3, 1998	13.16	13.16	12.95	12.95
96	NASDAQ	IBOC	Fri, Jul 31, 1998	13.11	13.15	13.00	13.00
95	NASDAQ	IBOC	Thu, Jul 30, 1998	13.32	13.32	13.08	13.30
94	NASDAQ	IBOC	Wed, Jul 29, 1998	13.50	13.50	13.37	13.37
93	NASDAQ	IBOC	Tue, Jul 28, 1998	13.45	13.58	13.40	13.58
92	NASDAQ	IBOC	Mon, Jul 27, 1998	13.63	13.63	13.45	13.45
91	NASDAQ	IBOC	Fri, Jul 24, 1998	13.50	13.50	13.50	13.50
90	NASDAQ	IBOC	Thu, Jul 23, 1998	13.46	13.54	13.46	13.54
89	NASDAQ	IBOC	Wed, Jul 22, 1998	13.63	13.63	13.50	13.50
88	NASDAQ	IBOC	Tue, Jul 21, 1998	13.55	13.74	13.55	13.74
87	NASDAQ	IBOC	Mon, Jul 20, 1998	13.68	13.68	13.63	13.66
86	NASDAQ	IBOC	Fri, Jul 17, 1998	13.74	13.74	13.63	13.74
85	NASDAQ	IBOC	Thu, Jul 16, 1998	13.58	13.74	13.54	13.74
84	NASDAQ	IBOC	Wed, Jul 15, 1998	13.66	13.71	13.61	13.71
83	NASDAQ	IBOC	Mon, Jul 13, 1998	13.68	13.71	13.66	13.71
82	NASDAQ	IBOC	Fri, Jul 10, 1998	13.58	13.84	13.55	13.64
81	NASDAQ	IBOC	Thu, Jul 9, 1998	13.63	13.63	13.55	13.55
80	NASDAQ	IBOC	Wed, Jul 8, 1998	13.58	13.63	13.55	13.55
79	NASDAQ	IBOC	Tue, Jul 7, 1998	13.65	13.66	13.63	13.63
78	NASDAQ	IBOC	Mon, Jul 6, 1998	13.53	13.63	13.53	13.63
77	NASDAQ	IBOC	Thu, Jul 2, 1998	13.58	13.66	13.58	13.62
76	NASDAQ	IBOC	Wed, Jul 1, 1998	13.81	13.81	13.51	13.61
75	NASDAQ	IBOC	Tue, Jun 30, 1998	13.84	13.87	13.81	13.87
74	NASDAQ	IBOC	Mon, Jun 29, 1998	13.79	13.84	13.72	13.84
73	NASDAQ	IBOC	Fri, Jun 26, 1998	13.81	13.84	13.71	13.84
72	NASDAQ	IBOC	Thu, Jun 25, 1998	13.89	13.89	13.74	13.84
71	NASDAQ	IBOC	Wed, Jun 24, 1998	13.87	13.89	13.76	13.87
70	NASDAQ	IBOC	Tue, Jun 23, 1998	13.89	13.89	13.68	13.84
69	NASDAQ	IBOC	Mon, Jun 22, 1998	13.76	13.92	13.76	13.84
68	NASDAQ	IBOC	Fri, Jun 19, 1998	13.89	13.89	13.68	13.79
67	NASDAQ	IBOC	Thu, Jun 18, 1998	13.89	13.89	13.68	13.84
66	NASDAQ	IBOC	Wed, Jun 17, 1998	13.89	13.89	13.76	13.84
65	NASDAQ	IBOC	Tue, Jun 16, 1998	13.95	14.05	13.84	13.84
64	NASDAQ	IBOC	Mon, Jun 15, 1998	13.84	14.05	13.63	13.84
63	NASDAQ	IBOC	Fri, Jun 12, 1998	13.76	14.01	13.76	13.88
62	NASDAQ	IBOC	Thu, Jun 11, 1998	13.93	14.01	13.93	13.93
61	NASDAQ	IBOC	Wed, Jun 10, 1998	13.86	14.01	13.86	13.93
60	NASDAQ	IBOC	Tue, Jun 9, 1998	14.01	14.01	14.01	14.01
59	NASDAQ	IBOC	Mon, Jun 8, 1998	13.93	13.93	13.93	13.93
58	NASDAQ	IBOC	Fri, Jun 5, 1998	13.84	13.84	13.84	13.84
57	NASDAQ	IBOC	Thu, Jun 4, 1998	14.01	14.01	13.93	13.93
56	NASDAQ	IBOC	Tue, Jun 2, 1998	14.01	14.01	13.86	13.86
55	NASDAQ	IBOC	Mon, Jun 1, 1998	14.01	14.01	14.01	14.01
54	NASDAQ	IBOC	Fri, May 29, 1998	13.90	13.95	13.90	13.95
53	NASDAQ	IBOC	Thu, May 28, 1998	13.90	13.99	13.90	13.90
52	NASDAQ	IBOC	Wed, May 27, 1998	13.90	13.95	13.90	13.95
51	NASDAQ	IBOC	Tue, May 26, 1998	14.01	14.01	14.01	14.01
50	NASDAQ	IBOC	Fri, May 22, 1998	14.05	14.13	13.99	13.99
49	NASDAQ	IBOC	Thu, May 21, 1998	14.09	14.13	14.03	14.13
48	NASDAQ	IBOC	Wed, May 20, 1998	14.07	14.07	14.01	14.01
47	NASDAQ	IBOC	Tue, May 19, 1998	14.03	14.03	14.01	14.01
46	NASDAQ	IBOC	Mon, May 18, 1998	14.13	14.26	14.09	14.11
45	NASDAQ	IBOC	Fri, May 15, 1998	14.13	14.13	14.13	14.13
44	NASDAQ	IBOC	Thu, May 14, 1998	14.22	14.22	14.13	14.13
43	NASDAQ	IBOC	Wed, May 13, 1998	14.22	14.22	14.16	14.16
42	NASDAQ	IBOC	Tue, May 12, 1998	14.22	14.22	14.20	14.20
41	NASDAQ	IBOC	Fri, May 8, 1998	14.18	14.18	14.09	14.18
40	NASDAQ	IBOC	Thu, May 7, 1998	14.13	14.19	14.13	14.19
39	NASDAQ	IBOC	Wed, May 6, 1998	14.22	14.22	14.13	14.18
38	NASDAQ	IBOC	Tue, May 5, 1998	14.22	14.22	14.13	14.13
37	NASDAQ	IBOC	Mon, May 4, 1998	14.22	14.22	14.22	14.22
36	NASDAQ	IBOC	Fri, May 1, 1998	14.18	14.18	14.13	14.18
35	NASDAQ	IBOC	Thu, Apr 30, 1998	14.13	14.18	14.13	14.18
34	NASDAQ	IBOC	Wed, Apr 29, 1998	14.18	14.18	14.09	14.13
33	NASDAQ	IBOC	Tue, Apr 28, 1998	14.18	14.18	14.13	14.13
32	NASDAQ	IBOC	Mon, Apr 27, 1998	14.19	14.19	14.19	14.19
31	NASDAQ	IBOC	Fri, Apr 24, 1998	14.18	14.18	14.13	14.13
30	NASDAQ	IBOC	Thu, Apr 23, 1998	14.09	14.18	14.05	14.18
29	NASDAQ	IBOC	Wed, Apr 22, 1998	14.13	14.13	14.01	14.09
28	NASDAQ	IBOC	Tue, Apr 21, 1998	14.09	14.09	13.88	14.05
27	NASDAQ	IBOC	Mon, Apr 20, 1998	14.18	14.18	14.05	14.05
26	NASDAQ	IBOC	Fri, Apr 17, 1998	14.18	14.18	14.18	14.18
25	NASDAQ	IBOC	Thu, Apr 16, 1998	14.16	14.16	14.13	14.13
24	NASDAQ	IBOC	Wed, Apr 15, 1998	14.09	14.16	13.80	13.97
23	NASDAQ	IBOC	Tue, Apr 14, 1998	14.01	14.13	14.01	14.09
22	NASDAQ	IBOC	Mon, Apr 13, 1998	13.67	13.67	13.67	13.67
21	NASDAQ	IBOC	Thu, Apr 9, 1998	13.59	14.01	13.59	13.67
20	NASDAQ	IBOC	Wed, Apr 8, 1998	13.42	13.82	13.30	13.82
19	NASDAQ	IBOC	Tue, Apr 7, 1998	13.42	13.42	13.34	13.34
18	NASDAQ	IBOC	Mon, Apr 6, 1998	13.42	13.59	13.42	13.59
17	NASDAQ	IBOC	Fri, Apr 3, 1998	13.42	13.59	13.34	13.34
16	NASDAQ	IBOC	Thu, Apr 2, 1998	13.42	13.51	13.42	13.46
15	NASDAQ	IBOC	Wed, Apr 1, 1998	13.42	13.59	13.34	13.55
14	NASDAQ	IBOC	Tue, Mar 31, 1998	13.21	13.42	13.21	13.42
13	NASDAQ	IBOC	Mon, Mar 30, 1998	13.21	13.21	13.21	13.21
12	NASDAQ	IBOC	Fri, Mar 27, 1998	13.25	13.25	13.21	13.21
11	NASDAQ	IBOC	Wed, Mar 25, 1998	13.30	13.30	13.25	13.25
10	NASDAQ	IBOC	Tue, Mar 24, 1998	13.21	13.21	13.21	13.21
9	NASDAQ	IBOC	Mon, Mar 23, 1998	13.30	13.30	13.30	13.30
8	NASDAQ	IBOC	Thu, Mar 19, 1998	13.30	13.30	13.30	13.30
7	NASDAQ	IBOC	Wed, Mar 18, 1998	13.34	13.34	13.21	13.21
6	NASDAQ	IBOC	Tue, Mar 17, 1998	13.34	13.34	13.25	13.25
5	NASDAQ	IBOC	Mon, Mar 16, 1998	13.25	13.25	13.25	13.25
4	NASDAQ	IBOC	Thu, Mar 12, 1998	13.34	13.34	13.34	13.34
3	NASDAQ	IBOC	Wed, Mar 11, 1998	13.34	13.34	13.21	13.21
2	NASDAQ	IBOC	Thu, Mar 5, 1998	13.25	13.34	13.25	13.34
1	NASDAQ	IBOC	Wed, Mar 4, 1998	13.34	13.34	13.25	13.25
#	Exchange	Symbol	Date	Open	High	Low	Close

International Bancshares Corp NASDAQ:IBOC 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