Voya Infrastructure, Industrials and Materials Fund NYSE:IDE Historical Prices

Below are the 3265 trading days of historical prices for IDE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3265	NYSE	IDE	Tue, Jan 17, 2023	9.85	9.86	9.78	9.84
3264	NYSE	IDE	Fri, Jan 13, 2023	9.71	9.82	9.69	9.82
3263	NYSE	IDE	Thu, Jan 12, 2023	9.75	9.80	9.72	9.75
3262	NYSE	IDE	Wed, Jan 11, 2023	9.65	9.73	9.65	9.70
3261	NYSE	IDE	Tue, Jan 10, 2023	9.63	9.68	9.58	9.65
3260	NYSE	IDE	Mon, Jan 9, 2023	9.64	9.69	9.62	9.65
3259	NYSE	IDE	Fri, Jan 6, 2023	9.44	9.59	9.37	9.57
3258	NYSE	IDE	Thu, Jan 5, 2023	9.35	9.42	9.35	9.38
3257	NYSE	IDE	Wed, Jan 4, 2023	9.30	9.44	9.30	9.41
3256	NYSE	IDE	Tue, Jan 3, 2023	9.20	9.28	9.18	9.25
3255	NYSE	IDE	Fri, Dec 30, 2022	9.13	9.17	9.11	9.17
3254	NYSE	IDE	Thu, Dec 29, 2022	9.10	9.19	9.10	9.15
3253	NYSE	IDE	Wed, Dec 28, 2022	9.38	9.40	9.28	9.07
3252	NYSE	IDE	Tue, Dec 27, 2022	9.39	9.48	9.36	9.38
3251	NYSE	IDE	Fri, Dec 23, 2022	9.30	9.41	9.30	9.38
3250	NYSE	IDE	Thu, Dec 22, 2022	9.45	9.47	9.27	9.31
3249	NYSE	IDE	Wed, Dec 21, 2022	9.58	9.58	9.47	9.49
3248	NYSE	IDE	Tue, Dec 20, 2022	9.47	9.58	9.45	9.52
3247	NYSE	IDE	Mon, Dec 19, 2022	9.52	9.66	9.46	9.47
3246	NYSE	IDE	Fri, Dec 16, 2022	9.60	9.65	9.45	9.53
3245	NYSE	IDE	Thu, Dec 15, 2022	9.78	9.82	9.66	9.68
3244	NYSE	IDE	Wed, Dec 14, 2022	9.88	9.94	9.80	9.86
3243	NYSE	IDE	Tue, Dec 13, 2022	9.95	10.00	9.87	9.88
3242	NYSE	IDE	Mon, Dec 12, 2022	9.75	9.82	9.74	9.82
3241	NYSE	IDE	Fri, Dec 9, 2022	9.85	9.88	9.75	9.75
3240	NYSE	IDE	Thu, Dec 8, 2022	9.82	9.91	9.82	9.87
3239	NYSE	IDE	Wed, Dec 7, 2022	9.77	9.87	9.76	9.86
3238	NYSE	IDE	Tue, Dec 6, 2022	9.75	9.83	9.75	9.78
3237	NYSE	IDE	Mon, Dec 5, 2022	9.84	9.85	9.75	9.75
3236	NYSE	IDE	Fri, Dec 2, 2022	9.78	9.94	9.75	9.90
3235	NYSE	IDE	Thu, Dec 1, 2022	9.77	9.90	9.77	9.87
3234	NYSE	IDE	Wed, Nov 30, 2022	9.48	9.78	9.48	9.77
3233	NYSE	IDE	Tue, Nov 29, 2022	9.49	9.55	9.49	9.52
3232	NYSE	IDE	Mon, Nov 28, 2022	9.62	9.64	9.45	9.53
3231	NYSE	IDE	Fri, Nov 25, 2022	9.52	9.66	9.52	9.62
3230	NYSE	IDE	Wed, Nov 23, 2022	9.50	9.60	9.47	9.57
3229	NYSE	IDE	Tue, Nov 22, 2022	9.44	9.51	9.44	9.50
3228	NYSE	IDE	Mon, Nov 21, 2022	9.35	9.43	9.35	9.40
3227	NYSE	IDE	Fri, Nov 18, 2022	9.36	9.44	9.36	9.39
3226	NYSE	IDE	Thu, Nov 17, 2022	9.31	9.37	9.27	9.34
3225	NYSE	IDE	Wed, Nov 16, 2022	9.37	9.47	9.37	9.42
3224	NYSE	IDE	Tue, Nov 15, 2022	9.40	9.50	9.39	9.42
3223	NYSE	IDE	Mon, Nov 14, 2022	9.37	9.44	9.33	9.34
3222	NYSE	IDE	Fri, Nov 11, 2022	9.37	9.45	9.34	9.37
3221	NYSE	IDE	Thu, Nov 10, 2022	9.16	9.37	9.16	9.34
3220	NYSE	IDE	Wed, Nov 9, 2022	9.07	9.16	9.02	9.03
3219	NYSE	IDE	Tue, Nov 8, 2022	9.07	9.22	9.07	9.15
3218	NYSE	IDE	Mon, Nov 7, 2022	9.07	9.12	9.03	9.09
3217	NYSE	IDE	Fri, Nov 4, 2022	9.11	9.17	8.97	9.02
3216	NYSE	IDE	Thu, Nov 3, 2022	8.94	9.00	8.90	8.96
3215	NYSE	IDE	Wed, Nov 2, 2022	9.15	9.22	9.00	9.00
3214	NYSE	IDE	Tue, Nov 1, 2022	9.12	9.20	9.06	9.19
3213	NYSE	IDE	Mon, Oct 31, 2022	9.11	9.11	9.03	9.03
3212	NYSE	IDE	Fri, Oct 28, 2022	9.08	9.15	9.08	9.13
3211	NYSE	IDE	Thu, Oct 27, 2022	9.05	9.14	9.05	9.10
3210	NYSE	IDE	Wed, Oct 26, 2022	8.95	9.07	8.95	9.03
3209	NYSE	IDE	Tue, Oct 25, 2022	8.82	8.95	8.82	8.93
3208	NYSE	IDE	Mon, Oct 24, 2022	8.78	8.84	8.74	8.79
3207	NYSE	IDE	Fri, Oct 21, 2022	8.53	8.77	8.53	8.75
3206	NYSE	IDE	Thu, Oct 20, 2022	8.66	8.72	8.56	8.57
3205	NYSE	IDE	Wed, Oct 19, 2022	8.73	8.73	8.65	8.69
3204	NYSE	IDE	Tue, Oct 18, 2022	8.75	8.83	8.69	8.73
3203	NYSE	IDE	Mon, Oct 17, 2022	8.64	8.73	8.63	8.65
3202	NYSE	IDE	Fri, Oct 14, 2022	8.62	8.65	8.46	8.48
3201	NYSE	IDE	Thu, Oct 13, 2022	8.39	8.63	8.00	8.57
3200	NYSE	IDE	Wed, Oct 12, 2022	8.48	8.53	8.46	8.50
3199	NYSE	IDE	Tue, Oct 11, 2022	8.56	8.60	8.47	8.48
3198	NYSE	IDE	Mon, Oct 10, 2022	8.57	8.65	8.50	8.58
3197	NYSE	IDE	Fri, Oct 7, 2022	8.67	8.68	8.53	8.56
3196	NYSE	IDE	Thu, Oct 6, 2022	8.72	8.79	8.68	8.69
3195	NYSE	IDE	Wed, Oct 5, 2022	9.00	9.03	8.70	8.75
3194	NYSE	IDE	Tue, Oct 4, 2022	8.99	9.12	8.95	9.04
3193	NYSE	IDE	Mon, Oct 3, 2022	8.69	8.93	8.69	8.85
3192	NYSE	IDE	Fri, Sep 30, 2022	8.77	8.88	8.77	8.61
3191	NYSE	IDE	Thu, Sep 29, 2022	8.91	8.92	8.75	8.78
3190	NYSE	IDE	Wed, Sep 28, 2022	8.79	8.97	8.79	8.96
3189	NYSE	IDE	Tue, Sep 27, 2022	8.91	8.96	8.72	8.74
3188	NYSE	IDE	Mon, Sep 26, 2022	9.06	9.13	8.77	8.87
3187	NYSE	IDE	Fri, Sep 23, 2022	9.10	9.13	9.02	9.06
3186	NYSE	IDE	Thu, Sep 22, 2022	9.31	9.31	9.21	9.21
3185	NYSE	IDE	Wed, Sep 21, 2022	9.43	9.49	9.30	9.33
3184	NYSE	IDE	Tue, Sep 20, 2022	9.56	9.60	9.42	9.42
3183	NYSE	IDE	Mon, Sep 19, 2022	9.50	9.60	9.50	9.60
3182	NYSE	IDE	Fri, Sep 16, 2022	9.59	9.59	9.52	9.56
3181	NYSE	IDE	Thu, Sep 15, 2022	9.73	9.81	9.65	9.66
3180	NYSE	IDE	Wed, Sep 14, 2022	9.80	9.84	9.73	9.80
3179	NYSE	IDE	Tue, Sep 13, 2022	10.02	10.05	9.79	9.80
3178	NYSE	IDE	Mon, Sep 12, 2022	10.08	10.14	9.92	10.14
3177	NYSE	IDE	Fri, Sep 9, 2022	9.91	10.03	9.91	9.99
3176	NYSE	IDE	Thu, Sep 8, 2022	9.76	9.89	9.76	9.84
3175	NYSE	IDE	Wed, Sep 7, 2022	9.77	9.79	9.72	9.79
3174	NYSE	IDE	Tue, Sep 6, 2022	9.83	9.88	9.76	9.80
3173	NYSE	IDE	Fri, Sep 2, 2022	9.92	9.95	9.82	9.82
3172	NYSE	IDE	Thu, Sep 1, 2022	9.84	9.87	9.72	9.82
3171	NYSE	IDE	Wed, Aug 31, 2022	9.89	9.99	9.89	9.93
3170	NYSE	IDE	Tue, Aug 30, 2022	10.09	10.09	9.90	9.90
3169	NYSE	IDE	Mon, Aug 29, 2022	10.02	10.08	10.01	10.06
3168	NYSE	IDE	Fri, Aug 26, 2022	10.25	10.26	10.03	10.05
3167	NYSE	IDE	Thu, Aug 25, 2022	10.20	10.26	10.15	10.23
3166	NYSE	IDE	Wed, Aug 24, 2022	10.12	10.17	10.10	10.16
3165	NYSE	IDE	Tue, Aug 23, 2022	10.02	10.18	10.01	10.12
3164	NYSE	IDE	Mon, Aug 22, 2022	10.01	10.08	10.01	10.04
3163	NYSE	IDE	Fri, Aug 19, 2022	10.18	10.20	10.10	10.13
3162	NYSE	IDE	Thu, Aug 18, 2022	10.22	10.29	10.17	10.23
3161	NYSE	IDE	Wed, Aug 17, 2022	10.25	10.27	10.17	10.17
3160	NYSE	IDE	Tue, Aug 16, 2022	10.32	10.34	10.28	10.31
3159	NYSE	IDE	Mon, Aug 15, 2022	10.29	10.36	10.28	10.30
3158	NYSE	IDE	Fri, Aug 12, 2022	10.35	10.38	10.29	10.35
3157	NYSE	IDE	Thu, Aug 11, 2022	10.36	10.56	10.25	10.28
3156	NYSE	IDE	Wed, Aug 10, 2022	10.30	10.36	10.30	10.30
3155	NYSE	IDE	Tue, Aug 9, 2022	10.28	10.29	10.21	10.24
3154	NYSE	IDE	Mon, Aug 8, 2022	10.36	10.41	10.25	10.26
3153	NYSE	IDE	Fri, Aug 5, 2022	10.32	10.34	10.26	10.34
3152	NYSE	IDE	Thu, Aug 4, 2022	10.34	10.35	10.29	10.33
3151	NYSE	IDE	Wed, Aug 3, 2022	10.29	10.32	10.25	10.32
3150	NYSE	IDE	Tue, Aug 2, 2022	10.13	10.33	10.06	10.25
3149	NYSE	IDE	Mon, Aug 1, 2022	10.14	10.18	10.07	10.18
3148	NYSE	IDE	Fri, Jul 29, 2022	10.06	10.17	10.05	10.11
3147	NYSE	IDE	Thu, Jul 28, 2022	10.00	10.06	9.95	10.01
3146	NYSE	IDE	Wed, Jul 27, 2022	9.98	9.99	9.87	9.94
3145	NYSE	IDE	Tue, Jul 26, 2022	9.87	9.93	9.87	9.87
3144	NYSE	IDE	Mon, Jul 25, 2022	9.89	9.89	9.85	9.87
3143	NYSE	IDE	Fri, Jul 22, 2022	9.86	9.99	9.80	9.83
3142	NYSE	IDE	Thu, Jul 21, 2022	9.77	9.86	9.77	9.82
3141	NYSE	IDE	Wed, Jul 20, 2022	9.87	9.93	9.82	9.83
3140	NYSE	IDE	Tue, Jul 19, 2022	9.83	9.92	9.76	9.84
3139	NYSE	IDE	Mon, Jul 18, 2022	9.74	9.97	9.73	9.73
3138	NYSE	IDE	Fri, Jul 15, 2022	9.70	9.73	9.61	9.67
3137	NYSE	IDE	Thu, Jul 14, 2022	9.53	9.67	9.40	9.56
3136	NYSE	IDE	Wed, Jul 13, 2022	9.59	9.72	9.59	9.68
3135	NYSE	IDE	Tue, Jul 12, 2022	9.63	9.77	9.62	9.64
3134	NYSE	IDE	Mon, Jul 11, 2022	9.62	9.72	9.62	9.65
3133	NYSE	IDE	Fri, Jul 8, 2022	9.65	9.70	9.64	9.65
3132	NYSE	IDE	Thu, Jul 7, 2022	9.57	9.66	9.57	9.65
3131	NYSE	IDE	Wed, Jul 6, 2022	9.51	9.54	9.44	9.49
3130	NYSE	IDE	Tue, Jul 5, 2022	9.46	9.54	9.38	9.46
3129	NYSE	IDE	Fri, Jul 1, 2022	9.49	9.65	9.47	9.65
3128	NYSE	IDE	Thu, Jun 30, 2022	9.68	9.79	9.63	9.54
3127	NYSE	IDE	Wed, Jun 29, 2022	9.87	9.87	9.74	9.81
3126	NYSE	IDE	Tue, Jun 28, 2022	9.93	10.06	9.80	9.84
3125	NYSE	IDE	Mon, Jun 27, 2022	9.82	9.87	9.82	9.84
3124	NYSE	IDE	Fri, Jun 24, 2022	9.66	9.85	9.66	9.80
3123	NYSE	IDE	Thu, Jun 23, 2022	9.71	9.77	9.56	9.56
3122	NYSE	IDE	Wed, Jun 22, 2022	9.72	9.80	9.70	9.70
3121	NYSE	IDE	Tue, Jun 21, 2022	9.76	9.88	9.76	9.85
3120	NYSE	IDE	Fri, Jun 17, 2022	9.77	9.85	9.66	9.70
3119	NYSE	IDE	Thu, Jun 16, 2022	9.96	9.98	9.78	9.79
3118	NYSE	IDE	Wed, Jun 15, 2022	10.11	10.19	9.98	10.12
3117	NYSE	IDE	Tue, Jun 14, 2022	10.17	10.18	9.97	9.99
3116	NYSE	IDE	Mon, Jun 13, 2022	10.37	10.40	10.11	10.15
3115	NYSE	IDE	Fri, Jun 10, 2022	10.64	10.71	10.52	10.56
3114	NYSE	IDE	Thu, Jun 9, 2022	10.81	10.90	10.72	10.72
3113	NYSE	IDE	Wed, Jun 8, 2022	10.93	10.97	10.88	10.89
3112	NYSE	IDE	Tue, Jun 7, 2022	10.79	10.94	10.79	10.94
3111	NYSE	IDE	Mon, Jun 6, 2022	10.84	10.86	10.77	10.85
3110	NYSE	IDE	Fri, Jun 3, 2022	10.78	10.81	10.72	10.73
3109	NYSE	IDE	Thu, Jun 2, 2022	10.70	10.85	10.68	10.85
3108	NYSE	IDE	Wed, Jun 1, 2022	10.74	10.80	10.60	10.65
3107	NYSE	IDE	Tue, May 31, 2022	10.80	10.86	10.68	10.69
3106	NYSE	IDE	Fri, May 27, 2022	10.41	10.77	10.40	10.77
3105	NYSE	IDE	Thu, May 26, 2022	10.30	10.39	10.29	10.33
3104	NYSE	IDE	Wed, May 25, 2022	10.23	10.25	10.14	10.25
3103	NYSE	IDE	Tue, May 24, 2022	10.17	10.23	10.06	10.23
3102	NYSE	IDE	Mon, May 23, 2022	10.07	10.23	10.07	10.17
3101	NYSE	IDE	Fri, May 20, 2022	10.21	10.21	9.92	10.05
3100	NYSE	IDE	Thu, May 19, 2022	10.02	10.16	10.02	10.14
3099	NYSE	IDE	Wed, May 18, 2022	10.33	10.39	10.06	10.07
3098	NYSE	IDE	Tue, May 17, 2022	10.25	10.42	10.21	10.41
3097	NYSE	IDE	Mon, May 16, 2022	9.96	10.16	9.96	10.08
3096	NYSE	IDE	Fri, May 13, 2022	9.76	10.02	9.76	9.98
3095	NYSE	IDE	Thu, May 12, 2022	9.84	9.92	9.62	9.71
3094	NYSE	IDE	Wed, May 11, 2022	9.87	10.02	9.82	9.88
3093	NYSE	IDE	Tue, May 10, 2022	9.95	10.06	9.83	9.85
3092	NYSE	IDE	Mon, May 9, 2022	10.03	10.18	9.92	9.92
3091	NYSE	IDE	Fri, May 6, 2022	10.17	10.25	10.10	10.25
3090	NYSE	IDE	Thu, May 5, 2022	10.42	10.45	10.17	10.20
3089	NYSE	IDE	Wed, May 4, 2022	10.30	10.48	10.22	10.46
3088	NYSE	IDE	Tue, May 3, 2022	10.23	10.36	10.23	10.29
3087	NYSE	IDE	Mon, May 2, 2022	10.25	10.36	10.18	10.20
3086	NYSE	IDE	Fri, Apr 29, 2022	10.46	10.55	10.27	10.27
3085	NYSE	IDE	Thu, Apr 28, 2022	10.49	10.58	10.46	10.52
3084	NYSE	IDE	Wed, Apr 27, 2022	10.39	10.56	10.38	10.46
3083	NYSE	IDE	Tue, Apr 26, 2022	10.58	10.64	10.42	10.42
3082	NYSE	IDE	Mon, Apr 25, 2022	10.83	11.34	10.54	10.64
3081	NYSE	IDE	Fri, Apr 22, 2022	11.11	11.13	10.90	10.91
3080	NYSE	IDE	Thu, Apr 21, 2022	11.29	11.38	11.15	11.15
3079	NYSE	IDE	Wed, Apr 20, 2022	11.33	11.37	11.26	11.29
3078	NYSE	IDE	Tue, Apr 19, 2022	11.16	11.30	11.13	11.30
3077	NYSE	IDE	Mon, Apr 18, 2022	11.17	11.19	11.09	11.19
3076	NYSE	IDE	Thu, Apr 14, 2022	11.10	11.24	11.01	11.08
3075	NYSE	IDE	Wed, Apr 13, 2022	11.04	11.11	11.04	11.10
3074	NYSE	IDE	Tue, Apr 12, 2022	11.08	11.16	11.02	11.02
3073	NYSE	IDE	Mon, Apr 11, 2022	11.20	11.21	11.04	11.07
3072	NYSE	IDE	Fri, Apr 8, 2022	11.08	11.27	11.08	11.19
3071	NYSE	IDE	Thu, Apr 7, 2022	11.06	11.14	11.00	11.12
3070	NYSE	IDE	Wed, Apr 6, 2022	11.14	11.22	11.01	11.06
3069	NYSE	IDE	Tue, Apr 5, 2022	11.30	11.34	11.20	11.20
3068	NYSE	IDE	Mon, Apr 4, 2022	11.37	11.37	11.29	11.31
3067	NYSE	IDE	Fri, Apr 1, 2022	11.44	11.50	11.32	11.40
3066	NYSE	IDE	Thu, Mar 31, 2022	11.67	11.72	11.58	11.40
3065	NYSE	IDE	Wed, Mar 30, 2022	11.73	11.79	11.66	11.67
3064	NYSE	IDE	Tue, Mar 29, 2022	11.70	11.77	11.65	11.76
3063	NYSE	IDE	Mon, Mar 28, 2022	11.59	11.73	11.59	11.69
3062	NYSE	IDE	Fri, Mar 25, 2022	11.49	11.76	11.49	11.70
3061	NYSE	IDE	Thu, Mar 24, 2022	11.52	11.52	11.43	11.51
3060	NYSE	IDE	Wed, Mar 23, 2022	11.53	11.56	11.41	11.46
3059	NYSE	IDE	Tue, Mar 22, 2022	11.53	11.65	11.50	11.59
3058	NYSE	IDE	Mon, Mar 21, 2022	11.40	11.57	11.40	11.48
3057	NYSE	IDE	Fri, Mar 18, 2022	11.30	11.57	11.03	11.45
3056	NYSE	IDE	Thu, Mar 17, 2022	10.99	11.42	10.99	11.35
3055	NYSE	IDE	Wed, Mar 16, 2022	10.85	11.02	10.85	11.02
3054	NYSE	IDE	Tue, Mar 15, 2022	10.63	10.76	10.62	10.74
3053	NYSE	IDE	Mon, Mar 14, 2022	10.78	10.78	10.60	10.62
3052	NYSE	IDE	Fri, Mar 11, 2022	10.82	10.84	10.71	10.74
3051	NYSE	IDE	Thu, Mar 10, 2022	10.68	10.79	10.66	10.76
3050	NYSE	IDE	Wed, Mar 9, 2022	10.69	10.80	10.67	10.75
3049	NYSE	IDE	Tue, Mar 8, 2022	10.60	10.69	10.51	10.61
3048	NYSE	IDE	Mon, Mar 7, 2022	10.75	10.77	10.56	10.56
3047	NYSE	IDE	Fri, Mar 4, 2022	10.89	10.89	10.76	10.85
3046	NYSE	IDE	Thu, Mar 3, 2022	11.00	11.06	10.92	10.97
3045	NYSE	IDE	Wed, Mar 2, 2022	10.82	11.01	10.82	10.94
3044	NYSE	IDE	Tue, Mar 1, 2022	11.03	11.04	10.75	10.81
3043	NYSE	IDE	Mon, Feb 28, 2022	10.99	11.07	10.95	11.05
3042	NYSE	IDE	Fri, Feb 25, 2022	10.83	11.11	10.83	11.07
3041	NYSE	IDE	Thu, Feb 24, 2022	10.42	10.84	10.27	10.84
3040	NYSE	IDE	Wed, Feb 23, 2022	10.88	10.96	10.75	10.77
3039	NYSE	IDE	Tue, Feb 22, 2022	10.87	10.95	10.81	10.84
3038	NYSE	IDE	Fri, Feb 18, 2022	10.98	11.05	10.95	10.98
3037	NYSE	IDE	Thu, Feb 17, 2022	11.09	11.13	11.01	11.02
3036	NYSE	IDE	Wed, Feb 16, 2022	11.10	11.18	11.07	11.15
3035	NYSE	IDE	Tue, Feb 15, 2022	10.97	11.15	10.97	11.06
3034	NYSE	IDE	Mon, Feb 14, 2022	11.00	11.04	10.91	10.95
3033	NYSE	IDE	Fri, Feb 11, 2022	11.15	11.22	11.01	11.01
3032	NYSE	IDE	Thu, Feb 10, 2022	11.23	11.39	11.13	11.15
3031	NYSE	IDE	Wed, Feb 9, 2022	11.23	11.31	11.23	11.25
3030	NYSE	IDE	Tue, Feb 8, 2022	11.02	11.15	11.01	11.15
3029	NYSE	IDE	Mon, Feb 7, 2022	11.04	11.09	10.99	11.02
3028	NYSE	IDE	Fri, Feb 4, 2022	11.06	11.17	11.02	11.05
3027	NYSE	IDE	Thu, Feb 3, 2022	11.15	11.26	11.03	11.08
3026	NYSE	IDE	Wed, Feb 2, 2022	11.20	11.27	11.17	11.20
3025	NYSE	IDE	Tue, Feb 1, 2022	11.20	11.27	11.16	11.18
3024	NYSE	IDE	Mon, Jan 31, 2022	11.06	11.22	11.02	11.19
3023	NYSE	IDE	Fri, Jan 28, 2022	10.98	11.10	10.83	11.08
3022	NYSE	IDE	Thu, Jan 27, 2022	11.19	11.27	11.00	11.03
3021	NYSE	IDE	Wed, Jan 26, 2022	11.14	11.31	11.05	11.13
3020	NYSE	IDE	Tue, Jan 25, 2022	11.08	11.22	10.98	11.13
3019	NYSE	IDE	Mon, Jan 24, 2022	11.23	11.31	10.75	11.20
3018	NYSE	IDE	Fri, Jan 21, 2022	11.80	11.80	11.34	11.34
3017	NYSE	IDE	Thu, Jan 20, 2022	11.93	12.08	11.82	11.83
3016	NYSE	IDE	Wed, Jan 19, 2022	11.99	12.00	11.92	11.94
3015	NYSE	IDE	Tue, Jan 18, 2022	12.07	12.07	11.87	11.94
3014	NYSE	IDE	Fri, Jan 14, 2022	11.97	12.06	11.95	12.06
3013	NYSE	IDE	Thu, Jan 13, 2022	12.09	12.10	11.99	12.02
3012	NYSE	IDE	Wed, Jan 12, 2022	12.00	12.10	11.99	12.04
3011	NYSE	IDE	Tue, Jan 11, 2022	11.90	11.98	11.87	11.96
3010	NYSE	IDE	Mon, Jan 10, 2022	11.89	11.95	11.76	11.90
3009	NYSE	IDE	Fri, Jan 7, 2022	11.83	11.95	11.83	11.92
3008	NYSE	IDE	Thu, Jan 6, 2022	11.93	12.03	11.80	11.89
3007	NYSE	IDE	Wed, Jan 5, 2022	12.11	12.25	11.93	11.93
3006	NYSE	IDE	Tue, Jan 4, 2022	12.15	12.27	12.07	12.10
3005	NYSE	IDE	Mon, Jan 3, 2022	12.13	12.23	12.08	12.14
3004	NYSE	IDE	Fri, Dec 31, 2021	12.07	12.21	12.00	12.08
3003	NYSE	IDE	Thu, Dec 30, 2021	12.14	12.29	12.08	12.08
3002	NYSE	IDE	Wed, Dec 29, 2021	12.29	12.40	12.29	12.13
3001	NYSE	IDE	Tue, Dec 28, 2021	12.28	12.34	12.26	12.26
3000	NYSE	IDE	Mon, Dec 27, 2021	12.25	12.38	12.25	12.30
2999	NYSE	IDE	Thu, Dec 23, 2021	11.96	12.26	11.92	12.21
2998	NYSE	IDE	Wed, Dec 22, 2021	11.74	11.97	11.71	11.89
2997	NYSE	IDE	Tue, Dec 21, 2021	11.58	11.89	11.58	11.74
2996	NYSE	IDE	Mon, Dec 20, 2021	11.55	11.62	11.48	11.52
2995	NYSE	IDE	Fri, Dec 17, 2021	11.67	11.72	11.60	11.67
2994	NYSE	IDE	Thu, Dec 16, 2021	11.75	11.89	11.70	11.72
2993	NYSE	IDE	Wed, Dec 15, 2021	11.61	11.75	11.53	11.72
2992	NYSE	IDE	Tue, Dec 14, 2021	11.66	12.07	11.55	11.57
2991	NYSE	IDE	Mon, Dec 13, 2021	11.79	11.89	11.67	11.72
2990	NYSE	IDE	Fri, Dec 10, 2021	11.94	11.95	11.83	11.83
2989	NYSE	IDE	Thu, Dec 9, 2021	12.03	12.03	11.92	11.95
2988	NYSE	IDE	Wed, Dec 8, 2021	11.93	12.10	11.93	12.00
2987	NYSE	IDE	Tue, Dec 7, 2021	11.81	12.00	11.81	11.97
2986	NYSE	IDE	Mon, Dec 6, 2021	11.69	11.81	11.64	11.76
2985	NYSE	IDE	Fri, Dec 3, 2021	11.78	11.82	11.53	11.59
2984	NYSE	IDE	Thu, Dec 2, 2021	11.96	12.02	11.54	11.65
2983	NYSE	IDE	Wed, Dec 1, 2021	12.20	12.38	11.89	11.93
2982	NYSE	IDE	Tue, Nov 30, 2021	12.19	12.45	12.10	12.12
2981	NYSE	IDE	Mon, Nov 29, 2021	12.18	12.37	12.05	12.30
2980	NYSE	IDE	Fri, Nov 26, 2021	12.31	12.38	12.04	12.04
2979	NYSE	IDE	Wed, Nov 24, 2021	12.30	12.48	12.30	12.48
2978	NYSE	IDE	Tue, Nov 23, 2021	12.32	12.44	12.28	12.33
2977	NYSE	IDE	Mon, Nov 22, 2021	12.45	12.54	12.32	12.38
2976	NYSE	IDE	Fri, Nov 19, 2021	12.42	12.45	12.32	12.35
2975	NYSE	IDE	Thu, Nov 18, 2021	12.37	12.46	12.36	12.45
2974	NYSE	IDE	Wed, Nov 17, 2021	12.40	12.43	12.34	12.41
2973	NYSE	IDE	Tue, Nov 16, 2021	12.34	12.42	12.33	12.39
2972	NYSE	IDE	Mon, Nov 15, 2021	12.34	12.49	12.32	12.33
2971	NYSE	IDE	Fri, Nov 12, 2021	12.32	12.42	12.27	12.32
2970	NYSE	IDE	Thu, Nov 11, 2021	12.32	12.43	12.24	12.31
2969	NYSE	IDE	Wed, Nov 10, 2021	12.25	12.43	12.21	12.24
2968	NYSE	IDE	Tue, Nov 9, 2021	12.27	12.38	12.24	12.29
2967	NYSE	IDE	Mon, Nov 8, 2021	12.20	12.29	12.19	12.27
2966	NYSE	IDE	Fri, Nov 5, 2021	12.14	12.21	12.10	12.15
2965	NYSE	IDE	Thu, Nov 4, 2021	12.16	12.17	12.10	12.10
2964	NYSE	IDE	Wed, Nov 3, 2021	12.13	12.21	12.12	12.18
2963	NYSE	IDE	Tue, Nov 2, 2021	12.14	12.17	12.12	12.16
2962	NYSE	IDE	Mon, Nov 1, 2021	12.12	12.20	12.10	12.14
2961	NYSE	IDE	Fri, Oct 29, 2021	12.10	12.18	12.05	12.13
2960	NYSE	IDE	Thu, Oct 28, 2021	12.14	12.20	12.13	12.16
2959	NYSE	IDE	Wed, Oct 27, 2021	12.17	12.33	12.10	12.14
2958	NYSE	IDE	Tue, Oct 26, 2021	12.19	12.32	12.17	12.17
2957	NYSE	IDE	Mon, Oct 25, 2021	12.35	12.36	12.16	12.17
2956	NYSE	IDE	Fri, Oct 22, 2021	12.33	12.39	12.26	12.37
2955	NYSE	IDE	Thu, Oct 21, 2021	12.31	12.42	12.25	12.32
2954	NYSE	IDE	Wed, Oct 20, 2021	12.18	12.43	12.18	12.36
2953	NYSE	IDE	Tue, Oct 19, 2021	12.14	12.24	12.10	12.21
2952	NYSE	IDE	Mon, Oct 18, 2021	12.16	12.20	12.04	12.05
2951	NYSE	IDE	Fri, Oct 15, 2021	12.19	12.25	12.16	12.18
2950	NYSE	IDE	Thu, Oct 14, 2021	12.21	12.28	12.05	12.12
2949	NYSE	IDE	Wed, Oct 13, 2021	12.12	12.20	12.10	12.10
2948	NYSE	IDE	Tue, Oct 12, 2021	12.21	12.28	12.06	12.06
2947	NYSE	IDE	Mon, Oct 11, 2021	12.24	12.45	12.19	12.19
2946	NYSE	IDE	Fri, Oct 8, 2021	12.21	12.40	12.20	12.20
2945	NYSE	IDE	Thu, Oct 7, 2021	12.18	12.32	12.14	12.14
2944	NYSE	IDE	Wed, Oct 6, 2021	12.22	12.27	12.09	12.09
2943	NYSE	IDE	Tue, Oct 5, 2021	12.32	12.37	12.28	12.28
2942	NYSE	IDE	Mon, Oct 4, 2021	12.47	12.66	12.30	12.32
2941	NYSE	IDE	Fri, Oct 1, 2021	12.35	12.55	12.32	12.43
2940	NYSE	IDE	Thu, Sep 30, 2021	12.77	12.80	12.56	12.33
2939	NYSE	IDE	Wed, Sep 29, 2021	12.71	12.76	12.69	12.75
2938	NYSE	IDE	Tue, Sep 28, 2021	12.58	12.72	12.55	12.71
2937	NYSE	IDE	Mon, Sep 27, 2021	12.54	12.66	12.54	12.63
2936	NYSE	IDE	Fri, Sep 24, 2021	12.52	12.65	12.50	12.50
2935	NYSE	IDE	Thu, Sep 23, 2021	12.47	12.68	12.47	12.49
2934	NYSE	IDE	Wed, Sep 22, 2021	12.50	12.52	12.48	12.49
2933	NYSE	IDE	Tue, Sep 21, 2021	12.63	12.87	12.30	12.49
2932	NYSE	IDE	Mon, Sep 20, 2021	13.03	13.03	12.55	12.61
2931	NYSE	IDE	Fri, Sep 17, 2021	13.18	13.24	13.11	13.11
2930	NYSE	IDE	Thu, Sep 16, 2021	13.22	13.38	13.17	13.20
2929	NYSE	IDE	Wed, Sep 15, 2021	13.26	13.42	13.23	13.28
2928	NYSE	IDE	Tue, Sep 14, 2021	13.34	13.44	13.22	13.26
2927	NYSE	IDE	Mon, Sep 13, 2021	13.37	13.44	13.26	13.31
2926	NYSE	IDE	Fri, Sep 10, 2021	13.25	13.37	13.25	13.35
2925	NYSE	IDE	Thu, Sep 9, 2021	13.11	13.16	13.05	13.16
2924	NYSE	IDE	Wed, Sep 8, 2021	13.10	13.15	13.04	13.10
2923	NYSE	IDE	Tue, Sep 7, 2021	13.09	13.14	13.05	13.10
2922	NYSE	IDE	Fri, Sep 3, 2021	12.90	13.14	12.90	13.14
2921	NYSE	IDE	Thu, Sep 2, 2021	12.90	13.10	12.85	12.85
2920	NYSE	IDE	Wed, Sep 1, 2021	13.02	13.02	12.89	12.93
2919	NYSE	IDE	Tue, Aug 31, 2021	13.02	13.04	12.87	12.93
2918	NYSE	IDE	Mon, Aug 30, 2021	12.99	13.00	12.89	12.93
2917	NYSE	IDE	Fri, Aug 27, 2021	12.82	13.10	12.71	13.07
2916	NYSE	IDE	Thu, Aug 26, 2021	12.90	12.93	12.71	12.72
2915	NYSE	IDE	Wed, Aug 25, 2021	13.05	13.09	12.92	12.96
2914	NYSE	IDE	Tue, Aug 24, 2021	13.05	13.13	12.97	12.97
2913	NYSE	IDE	Mon, Aug 23, 2021	13.05	13.14	12.94	12.99
2912	NYSE	IDE	Fri, Aug 20, 2021	13.04	13.16	12.93	12.93
2911	NYSE	IDE	Thu, Aug 19, 2021	13.14	13.22	13.08	13.10
2910	NYSE	IDE	Wed, Aug 18, 2021	13.32	13.43	13.13	13.18
2909	NYSE	IDE	Tue, Aug 17, 2021	13.35	13.42	13.27	13.36
2908	NYSE	IDE	Mon, Aug 16, 2021	13.32	13.36	13.29	13.36
2907	NYSE	IDE	Fri, Aug 13, 2021	13.31	13.32	13.23	13.31
2906	NYSE	IDE	Thu, Aug 12, 2021	13.27	13.30	13.22	13.29
2905	NYSE	IDE	Wed, Aug 11, 2021	13.09	13.27	13.09	13.24
2904	NYSE	IDE	Tue, Aug 10, 2021	12.88	13.09	12.88	13.09
2903	NYSE	IDE	Mon, Aug 9, 2021	12.90	12.95	12.88	12.88
2902	NYSE	IDE	Fri, Aug 6, 2021	12.90	13.09	12.90	12.93
2901	NYSE	IDE	Thu, Aug 5, 2021	12.88	13.03	12.88	12.94
2900	NYSE	IDE	Wed, Aug 4, 2021	13.19	13.26	12.89	12.92
2899	NYSE	IDE	Tue, Aug 3, 2021	13.20	13.29	13.10	13.20
2898	NYSE	IDE	Mon, Aug 2, 2021	13.33	13.46	13.13	13.22
2897	NYSE	IDE	Fri, Jul 30, 2021	13.29	13.35	13.16	13.30
2896	NYSE	IDE	Thu, Jul 29, 2021	13.30	13.34	13.11	13.31
2895	NYSE	IDE	Wed, Jul 28, 2021	13.23	13.30	13.20	13.26
2894	NYSE	IDE	Tue, Jul 27, 2021	13.11	13.23	13.03	13.20
2893	NYSE	IDE	Mon, Jul 26, 2021	13.04	13.11	12.97	13.11
2892	NYSE	IDE	Fri, Jul 23, 2021	12.74	13.07	12.74	13.05
2891	NYSE	IDE	Thu, Jul 22, 2021	12.75	12.79	12.60	12.60
2890	NYSE	IDE	Wed, Jul 21, 2021	12.96	13.05	12.74	12.76
2889	NYSE	IDE	Tue, Jul 20, 2021	12.94	13.07	12.85	12.91
2888	NYSE	IDE	Mon, Jul 19, 2021	12.91	13.10	12.87	12.93
2887	NYSE	IDE	Fri, Jul 16, 2021	13.15	13.20	13.01	13.15
2886	NYSE	IDE	Thu, Jul 15, 2021	13.27	13.30	12.94	13.12
2885	NYSE	IDE	Wed, Jul 14, 2021	12.98	13.23	12.96	13.23
2884	NYSE	IDE	Tue, Jul 13, 2021	12.72	12.96	12.68	12.96
2883	NYSE	IDE	Mon, Jul 12, 2021	12.76	12.76	12.66	12.72
2882	NYSE	IDE	Fri, Jul 9, 2021	12.84	12.84	12.68	12.74
2881	NYSE	IDE	Thu, Jul 8, 2021	12.61	12.88	12.47	12.88
2880	NYSE	IDE	Wed, Jul 7, 2021	12.83	12.86	12.60	12.71
2879	NYSE	IDE	Tue, Jul 6, 2021	12.98	12.99	12.82	12.83
2878	NYSE	IDE	Fri, Jul 2, 2021	12.84	13.03	12.84	12.98
2877	NYSE	IDE	Thu, Jul 1, 2021	12.70	12.89	12.62	12.82
2876	NYSE	IDE	Wed, Jun 30, 2021	13.02	13.05	12.81	12.58
2875	NYSE	IDE	Tue, Jun 29, 2021	13.09	13.14	13.00	13.00
2874	NYSE	IDE	Mon, Jun 28, 2021	12.78	13.05	12.77	12.94
2873	NYSE	IDE	Fri, Jun 25, 2021	12.86	13.03	12.76	12.76
2872	NYSE	IDE	Thu, Jun 24, 2021	12.60	12.90	12.58	12.79
2871	NYSE	IDE	Wed, Jun 23, 2021	12.65	12.89	12.48	12.49
2870	NYSE	IDE	Tue, Jun 22, 2021	12.84	12.92	12.68	12.68
2869	NYSE	IDE	Mon, Jun 21, 2021	12.45	12.87	12.45	12.81
2868	NYSE	IDE	Fri, Jun 18, 2021	12.65	12.77	12.35	12.38
2867	NYSE	IDE	Thu, Jun 17, 2021	13.01	13.08	12.72	12.72
2866	NYSE	IDE	Wed, Jun 16, 2021	13.18	13.24	13.01	13.07
2865	NYSE	IDE	Tue, Jun 15, 2021	13.04	13.18	13.00	13.11
2864	NYSE	IDE	Mon, Jun 14, 2021	12.75	13.12	12.75	12.96
2863	NYSE	IDE	Fri, Jun 11, 2021	12.67	12.81	12.65	12.75
2862	NYSE	IDE	Thu, Jun 10, 2021	12.55	12.85	12.55	12.68
2861	NYSE	IDE	Wed, Jun 9, 2021	12.84	12.87	12.40	12.55
2860	NYSE	IDE	Tue, Jun 8, 2021	12.70	12.86	12.68	12.75
2859	NYSE	IDE	Mon, Jun 7, 2021	12.47	12.70	12.45	12.63
2858	NYSE	IDE	Fri, Jun 4, 2021	13.82	13.82	12.31	12.34
2857	NYSE	IDE	Thu, Jun 3, 2021	13.80	13.90	13.67	13.76
2856	NYSE	IDE	Wed, Jun 2, 2021	13.29	13.86	13.29	13.83
2855	NYSE	IDE	Tue, Jun 1, 2021	13.03	13.30	12.84	13.22
2854	NYSE	IDE	Fri, May 28, 2021	13.13	13.13	12.80	12.86
2853	NYSE	IDE	Thu, May 27, 2021	13.28	13.38	12.87	13.10
2852	NYSE	IDE	Wed, May 26, 2021	13.56	13.61	13.08	13.20
2851	NYSE	IDE	Tue, May 25, 2021	13.06	13.72	13.02	13.47
2850	NYSE	IDE	Mon, May 24, 2021	12.84	13.03	12.84	13.03
2849	NYSE	IDE	Fri, May 21, 2021	12.84	12.84	12.53	12.75
2848	NYSE	IDE	Thu, May 20, 2021	12.56	12.94	12.56	12.85
2847	NYSE	IDE	Wed, May 19, 2021	12.40	12.61	12.35	12.56
2846	NYSE	IDE	Tue, May 18, 2021	12.35	12.50	12.33	12.49
2845	NYSE	IDE	Mon, May 17, 2021	12.30	12.34	12.26	12.33
2844	NYSE	IDE	Fri, May 14, 2021	12.19	12.37	12.19	12.26
2843	NYSE	IDE	Thu, May 13, 2021	12.14	12.22	12.11	12.16
2842	NYSE	IDE	Wed, May 12, 2021	12.35	12.55	12.10	12.12
2841	NYSE	IDE	Tue, May 11, 2021	12.43	12.53	12.36	12.43
2840	NYSE	IDE	Mon, May 10, 2021	12.55	12.57	12.54	12.56
2839	NYSE	IDE	Fri, May 7, 2021	12.50	12.55	12.49	12.54
2838	NYSE	IDE	Thu, May 6, 2021	12.53	12.54	12.47	12.48
2837	NYSE	IDE	Wed, May 5, 2021	12.55	12.55	12.40	12.52
2836	NYSE	IDE	Tue, May 4, 2021	12.55	12.57	12.44	12.48
2835	NYSE	IDE	Mon, May 3, 2021	12.37	12.55	12.37	12.51
2834	NYSE	IDE	Fri, Apr 30, 2021	12.23	12.41	12.23	12.37
2833	NYSE	IDE	Thu, Apr 29, 2021	12.17	12.35	12.17	12.30
2832	NYSE	IDE	Wed, Apr 28, 2021	12.16	12.22	12.10	12.14
2831	NYSE	IDE	Tue, Apr 27, 2021	12.14	12.27	12.11	12.12
2830	NYSE	IDE	Mon, Apr 26, 2021	12.20	12.26	12.09	12.19
2829	NYSE	IDE	Fri, Apr 23, 2021	12.21	12.25	12.12	12.14
2828	NYSE	IDE	Thu, Apr 22, 2021	12.31	12.37	12.17	12.19
2827	NYSE	IDE	Wed, Apr 21, 2021	12.32	12.37	12.24	12.28
2826	NYSE	IDE	Tue, Apr 20, 2021	12.42	12.42	12.28	12.34
2825	NYSE	IDE	Mon, Apr 19, 2021	12.47	12.47	12.41	12.42
2824	NYSE	IDE	Fri, Apr 16, 2021	12.43	12.47	12.39	12.45
2823	NYSE	IDE	Thu, Apr 15, 2021	12.48	12.52	12.40	12.44
2822	NYSE	IDE	Wed, Apr 14, 2021	12.40	12.44	12.39	12.44
2821	NYSE	IDE	Tue, Apr 13, 2021	12.43	12.48	12.35	12.39
2820	NYSE	IDE	Mon, Apr 12, 2021	12.45	12.49	12.36	12.37
2819	NYSE	IDE	Fri, Apr 9, 2021	12.45	12.49	12.38	12.38
2818	NYSE	IDE	Thu, Apr 8, 2021	12.37	12.45	12.37	12.43
2817	NYSE	IDE	Wed, Apr 7, 2021	12.20	12.37	12.15	12.35
2816	NYSE	IDE	Tue, Apr 6, 2021	12.27	12.28	12.17	12.22
2815	NYSE	IDE	Mon, Apr 5, 2021	12.22	12.31	12.22	12.28
2814	NYSE	IDE	Thu, Apr 1, 2021	12.15	12.32	12.15	12.20
2813	NYSE	IDE	Wed, Mar 31, 2021	12.37	12.46	12.37	12.15
2812	NYSE	IDE	Tue, Mar 30, 2021	12.35	12.38	12.31	12.38
2811	NYSE	IDE	Mon, Mar 29, 2021	12.36	12.38	12.29	12.37
2810	NYSE	IDE	Fri, Mar 26, 2021	12.08	12.35	12.08	12.31
2809	NYSE	IDE	Thu, Mar 25, 2021	12.08	12.08	11.98	12.04
2808	NYSE	IDE	Wed, Mar 24, 2021	12.06	12.15	12.04	12.05
2807	NYSE	IDE	Tue, Mar 23, 2021	12.10	12.15	12.00	12.00
2806	NYSE	IDE	Mon, Mar 22, 2021	12.06	12.11	12.05	12.06
2805	NYSE	IDE	Fri, Mar 19, 2021	12.04	12.09	12.00	12.07
2804	NYSE	IDE	Thu, Mar 18, 2021	12.18	12.18	11.98	12.00
2803	NYSE	IDE	Wed, Mar 17, 2021	12.22	12.29	12.15	12.20
2802	NYSE	IDE	Tue, Mar 16, 2021	12.29	12.35	12.17	12.25
2801	NYSE	IDE	Mon, Mar 15, 2021	12.11	12.30	12.11	12.26
2800	NYSE	IDE	Fri, Mar 12, 2021	11.98	12.25	11.98	12.09
2799	NYSE	IDE	Thu, Mar 11, 2021	12.21	12.21	11.95	11.95
2798	NYSE	IDE	Wed, Mar 10, 2021	12.16	12.21	12.09	12.12
2797	NYSE	IDE	Tue, Mar 9, 2021	12.08	12.11	11.92	12.09
2796	NYSE	IDE	Mon, Mar 8, 2021	12.02	12.21	11.97	11.97
2795	NYSE	IDE	Fri, Mar 5, 2021	11.94	12.15	11.88	12.00
2794	NYSE	IDE	Thu, Mar 4, 2021	11.92	12.09	11.80	11.87
2793	NYSE	IDE	Wed, Mar 3, 2021	12.04	12.13	11.90	11.91
2792	NYSE	IDE	Tue, Mar 2, 2021	11.93	12.38	11.90	12.09
2791	NYSE	IDE	Mon, Mar 1, 2021	11.90	12.02	11.50	11.90
2790	NYSE	IDE	Fri, Feb 26, 2021	11.50	11.78	11.45	11.76
2789	NYSE	IDE	Thu, Feb 25, 2021	11.34	11.41	11.13	11.28
2788	NYSE	IDE	Wed, Feb 24, 2021	11.17	11.38	11.17	11.36
2787	NYSE	IDE	Tue, Feb 23, 2021	11.17	11.20	11.15	11.17
2786	NYSE	IDE	Mon, Feb 22, 2021	11.20	11.25	11.15	11.20
2785	NYSE	IDE	Fri, Feb 19, 2021	11.04	11.20	11.02	11.02
2784	NYSE	IDE	Thu, Feb 18, 2021	11.12	11.13	10.96	11.01
2783	NYSE	IDE	Wed, Feb 17, 2021	11.15	11.17	11.10	11.15
2782	NYSE	IDE	Tue, Feb 16, 2021	11.04	11.18	11.04	11.11
2781	NYSE	IDE	Fri, Feb 12, 2021	11.05	11.15	10.94	11.06
2780	NYSE	IDE	Thu, Feb 11, 2021	11.10	11.13	11.04	11.04
2779	NYSE	IDE	Wed, Feb 10, 2021	11.00	11.10	10.95	11.07
2778	NYSE	IDE	Tue, Feb 9, 2021	10.70	10.98	10.70	10.94
2777	NYSE	IDE	Mon, Feb 8, 2021	10.62	10.80	10.61	10.64
2776	NYSE	IDE	Fri, Feb 5, 2021	10.70	10.79	10.60	10.60
2775	NYSE	IDE	Thu, Feb 4, 2021	10.84	10.85	10.58	10.70
2774	NYSE	IDE	Wed, Feb 3, 2021	10.79	10.88	10.72	10.77
2773	NYSE	IDE	Tue, Feb 2, 2021	10.79	10.87	10.76	10.82
2772	NYSE	IDE	Mon, Feb 1, 2021	10.58	10.73	10.55	10.69
2771	NYSE	IDE	Fri, Jan 29, 2021	10.66	10.72	10.46	10.55
2770	NYSE	IDE	Thu, Jan 28, 2021	10.70	10.81	10.59	10.72
2769	NYSE	IDE	Wed, Jan 27, 2021	10.70	10.87	10.60	10.67
2768	NYSE	IDE	Tue, Jan 26, 2021	10.80	10.89	10.76	10.84
2767	NYSE	IDE	Mon, Jan 25, 2021	10.87	10.94	10.72	10.76
2766	NYSE	IDE	Fri, Jan 22, 2021	10.85	10.90	10.80	10.84
2765	NYSE	IDE	Thu, Jan 21, 2021	10.93	10.98	10.80	10.83
2764	NYSE	IDE	Wed, Jan 20, 2021	10.94	11.00	10.86	10.90
2763	NYSE	IDE	Tue, Jan 19, 2021	10.87	11.00	10.84	10.89
2762	NYSE	IDE	Fri, Jan 15, 2021	10.94	11.05	10.84	10.87
2761	NYSE	IDE	Thu, Jan 14, 2021	11.01	11.13	10.90	10.99
2760	NYSE	IDE	Wed, Jan 13, 2021	10.87	11.00	10.85	10.94
2759	NYSE	IDE	Tue, Jan 12, 2021	10.84	10.91	10.80	10.91
2758	NYSE	IDE	Mon, Jan 11, 2021	10.92	10.92	10.83	10.84
2757	NYSE	IDE	Fri, Jan 8, 2021	11.20	11.20	10.91	10.95
2756	NYSE	IDE	Thu, Jan 7, 2021	11.01	11.34	10.97	11.12
2755	NYSE	IDE	Wed, Jan 6, 2021	10.47	10.92	10.40	10.91
2754	NYSE	IDE	Tue, Jan 5, 2021	10.32	10.45	10.27	10.45
2753	NYSE	IDE	Mon, Jan 4, 2021	10.49	10.49	10.29	10.33
2752	NYSE	IDE	Thu, Dec 31, 2020	10.43	10.51	10.30	10.30
2751	NYSE	IDE	Wed, Dec 30, 2020	10.42	10.54	10.38	10.39
2750	NYSE	IDE	Tue, Dec 29, 2020	10.81	10.83	10.59	10.42
2749	NYSE	IDE	Mon, Dec 28, 2020	10.77	10.83	10.74	10.78
2748	NYSE	IDE	Thu, Dec 24, 2020	10.67	10.77	10.67	10.72
2747	NYSE	IDE	Wed, Dec 23, 2020	10.70	10.80	10.60	10.66
2746	NYSE	IDE	Tue, Dec 22, 2020	10.80	10.80	10.65	10.70
2745	NYSE	IDE	Mon, Dec 21, 2020	10.73	10.78	10.62	10.77
2744	NYSE	IDE	Fri, Dec 18, 2020	10.85	10.86	10.72	10.72
2743	NYSE	IDE	Thu, Dec 17, 2020	10.78	10.97	10.75	10.82
2742	NYSE	IDE	Wed, Dec 16, 2020	10.76	10.81	10.61	10.81
2741	NYSE	IDE	Tue, Dec 15, 2020	10.52	10.80	10.50	10.75
2740	NYSE	IDE	Mon, Dec 14, 2020	10.53	10.55	10.42	10.42
2739	NYSE	IDE	Fri, Dec 11, 2020	10.36	10.41	10.31	10.41
2738	NYSE	IDE	Thu, Dec 10, 2020	10.34	10.42	10.34	10.37
2737	NYSE	IDE	Wed, Dec 9, 2020	10.40	10.48	10.36	10.38
2736	NYSE	IDE	Tue, Dec 8, 2020	10.42	10.48	10.35	10.39
2735	NYSE	IDE	Mon, Dec 7, 2020	10.31	10.44	10.31	10.37
2734	NYSE	IDE	Fri, Dec 4, 2020	10.44	10.50	10.39	10.39
2733	NYSE	IDE	Thu, Dec 3, 2020	10.38	10.53	10.38	10.48
2732	NYSE	IDE	Wed, Dec 2, 2020	10.47	10.53	10.40	10.44
2731	NYSE	IDE	Tue, Dec 1, 2020	10.37	10.50	10.37	10.50
2730	NYSE	IDE	Mon, Nov 30, 2020	10.22	10.34	10.20	10.27
2729	NYSE	IDE	Fri, Nov 27, 2020	10.27	10.33	10.22	10.32
2728	NYSE	IDE	Wed, Nov 25, 2020	10.41	10.43	10.22	10.25
2727	NYSE	IDE	Tue, Nov 24, 2020	10.45	10.56	10.34	10.38
2726	NYSE	IDE	Mon, Nov 23, 2020	10.30	10.45	10.28	10.39
2725	NYSE	IDE	Fri, Nov 20, 2020	10.28	10.29	10.20	10.27
2724	NYSE	IDE	Thu, Nov 19, 2020	10.05	10.31	10.03	10.22
2723	NYSE	IDE	Wed, Nov 18, 2020	10.07	10.33	10.04	10.10
2722	NYSE	IDE	Tue, Nov 17, 2020	10.04	10.14	9.96	10.06
2721	NYSE	IDE	Mon, Nov 16, 2020	10.15	10.17	10.06	10.07
2720	NYSE	IDE	Fri, Nov 13, 2020	9.84	10.18	9.80	10.17
2719	NYSE	IDE	Thu, Nov 12, 2020	9.77	9.81	9.70	9.79
2718	NYSE	IDE	Wed, Nov 11, 2020	9.83	9.91	9.74	9.78
2717	NYSE	IDE	Tue, Nov 10, 2020	9.98	9.98	9.71	9.76
2716	NYSE	IDE	Mon, Nov 9, 2020	9.83	10.08	9.83	10.03
2715	NYSE	IDE	Fri, Nov 6, 2020	9.58	9.66	9.50	9.64
2714	NYSE	IDE	Thu, Nov 5, 2020	9.50	9.63	9.50	9.58
2713	NYSE	IDE	Wed, Nov 4, 2020	9.28	9.44	9.28	9.43
2712	NYSE	IDE	Tue, Nov 3, 2020	9.04	9.28	9.04	9.24
2711	NYSE	IDE	Mon, Nov 2, 2020	8.95	9.07	8.95	8.98
2710	NYSE	IDE	Fri, Oct 30, 2020	8.93	8.99	8.86	8.89
2709	NYSE	IDE	Thu, Oct 29, 2020	8.77	9.02	8.77	8.97
2708	NYSE	IDE	Wed, Oct 28, 2020	9.00	9.10	8.80	8.80
2707	NYSE	IDE	Tue, Oct 27, 2020	9.19	9.30	9.18	9.19
2706	NYSE	IDE	Mon, Oct 26, 2020	9.39	9.41	9.22	9.22
2705	NYSE	IDE	Fri, Oct 23, 2020	9.71	9.80	9.39	9.43
2704	NYSE	IDE	Thu, Oct 22, 2020	9.62	9.67	9.62	9.67
2703	NYSE	IDE	Wed, Oct 21, 2020	9.63	9.74	9.54	9.62
2702	NYSE	IDE	Tue, Oct 20, 2020	9.57	9.71	9.57	9.67
2701	NYSE	IDE	Mon, Oct 19, 2020	9.74	9.79	9.51	9.59
2700	NYSE	IDE	Fri, Oct 16, 2020	9.71	9.75	9.65	9.65
2699	NYSE	IDE	Thu, Oct 15, 2020	9.80	9.80	9.65	9.73
2698	NYSE	IDE	Wed, Oct 14, 2020	9.81	9.93	9.52	9.82
2697	NYSE	IDE	Tue, Oct 13, 2020	9.86	9.94	9.76	9.76
2696	NYSE	IDE	Mon, Oct 12, 2020	9.77	9.93	9.77	9.86
2695	NYSE	IDE	Fri, Oct 9, 2020	9.65	9.81	9.65	9.77
2694	NYSE	IDE	Thu, Oct 8, 2020	9.67	9.72	9.60	9.63
2693	NYSE	IDE	Wed, Oct 7, 2020	9.59	9.67	9.59	9.63
2692	NYSE	IDE	Tue, Oct 6, 2020	9.53	9.58	9.46	9.52
2691	NYSE	IDE	Mon, Oct 5, 2020	9.42	9.53	9.42	9.49
2690	NYSE	IDE	Fri, Oct 2, 2020	9.21	9.37	9.21	9.36
2689	NYSE	IDE	Thu, Oct 1, 2020	9.41	9.41	9.29	9.32
2688	NYSE	IDE	Wed, Sep 30, 2020	9.49	9.70	9.44	9.28
2687	NYSE	IDE	Tue, Sep 29, 2020	9.55	9.59	9.46	9.50
2686	NYSE	IDE	Mon, Sep 28, 2020	9.45	9.57	9.45	9.52
2685	NYSE	IDE	Fri, Sep 25, 2020	9.28	9.42	9.25	9.42
2684	NYSE	IDE	Thu, Sep 24, 2020	9.34	9.40	9.20	9.36
2683	NYSE	IDE	Wed, Sep 23, 2020	9.49	9.52	9.34	9.34
2682	NYSE	IDE	Tue, Sep 22, 2020	9.44	9.58	9.44	9.49
2681	NYSE	IDE	Mon, Sep 21, 2020	9.48	9.48	9.35	9.46
2680	NYSE	IDE	Fri, Sep 18, 2020	9.63	9.65	9.57	9.59
2679	NYSE	IDE	Thu, Sep 17, 2020	9.58	9.62	9.54	9.62
2678	NYSE	IDE	Wed, Sep 16, 2020	9.64	9.66	9.61	9.63
2677	NYSE	IDE	Tue, Sep 15, 2020	9.64	10.31	9.58	9.61
2676	NYSE	IDE	Mon, Sep 14, 2020	9.39	9.58	9.39	9.56
2675	NYSE	IDE	Fri, Sep 11, 2020	9.40	9.47	9.36	9.46
2674	NYSE	IDE	Thu, Sep 10, 2020	9.41	9.47	9.32	9.32
2673	NYSE	IDE	Wed, Sep 9, 2020	9.17	9.41	9.16	9.39
2672	NYSE	IDE	Tue, Sep 8, 2020	9.21	9.21	9.13	9.15
2671	NYSE	IDE	Fri, Sep 4, 2020	9.37	9.49	9.27	9.27
2670	NYSE	IDE	Thu, Sep 3, 2020	9.64	9.64	9.40	9.41
2669	NYSE	IDE	Wed, Sep 2, 2020	9.59	9.68	9.51	9.68
2668	NYSE	IDE	Tue, Sep 1, 2020	9.49	9.66	9.49	9.52
2667	NYSE	IDE	Mon, Aug 31, 2020	9.43	9.53	9.43	9.50
2666	NYSE	IDE	Fri, Aug 28, 2020	9.40	9.50	9.38	9.48
2665	NYSE	IDE	Thu, Aug 27, 2020	9.32	9.45	9.32	9.43
2664	NYSE	IDE	Wed, Aug 26, 2020	9.33	9.38	9.31	9.34
2663	NYSE	IDE	Tue, Aug 25, 2020	9.40	9.40	9.30	9.34
2662	NYSE	IDE	Mon, Aug 24, 2020	9.38	9.45	9.36	9.36
2661	NYSE	IDE	Fri, Aug 21, 2020	9.32	9.34	9.29	9.31
2660	NYSE	IDE	Thu, Aug 20, 2020	9.44	9.47	9.36	9.38
2659	NYSE	IDE	Wed, Aug 19, 2020	9.48	9.49	9.41	9.42
2658	NYSE	IDE	Tue, Aug 18, 2020	9.43	9.48	9.42	9.44
2657	NYSE	IDE	Mon, Aug 17, 2020	9.37	9.47	9.37	9.47
2656	NYSE	IDE	Fri, Aug 14, 2020	9.31	9.35	9.31	9.35
2655	NYSE	IDE	Thu, Aug 13, 2020	9.29	9.37	9.29	9.31
2654	NYSE	IDE	Wed, Aug 12, 2020	9.25	9.36	9.25	9.32
2653	NYSE	IDE	Tue, Aug 11, 2020	9.31	9.37	9.22	9.22
2652	NYSE	IDE	Mon, Aug 10, 2020	9.14	9.32	9.14	9.28
2651	NYSE	IDE	Fri, Aug 7, 2020	9.08	9.17	9.08	9.15
2650	NYSE	IDE	Thu, Aug 6, 2020	9.19	9.22	9.13	9.15
2649	NYSE	IDE	Wed, Aug 5, 2020	9.24	9.27	9.17	9.26
2648	NYSE	IDE	Tue, Aug 4, 2020	9.05	9.20	9.05	9.17
2647	NYSE	IDE	Mon, Aug 3, 2020	9.09	9.12	9.06	9.10
2646	NYSE	IDE	Fri, Jul 31, 2020	9.09	9.10	8.96	9.08
2645	NYSE	IDE	Thu, Jul 30, 2020	9.25	9.25	9.01	9.06
2644	NYSE	IDE	Wed, Jul 29, 2020	9.20	9.31	9.18	9.31
2643	NYSE	IDE	Tue, Jul 28, 2020	9.20	9.22	9.16	9.21
2642	NYSE	IDE	Mon, Jul 27, 2020	9.16	9.24	9.14	9.22
2641	NYSE	IDE	Fri, Jul 24, 2020	9.10	9.16	9.05	9.14
2640	NYSE	IDE	Thu, Jul 23, 2020	9.03	9.12	9.03	9.12
2639	NYSE	IDE	Wed, Jul 22, 2020	8.97	9.08	8.97	9.04
2638	NYSE	IDE	Tue, Jul 21, 2020	9.02	9.14	9.02	9.03
2637	NYSE	IDE	Mon, Jul 20, 2020	9.02	9.02	9.00	9.00
2636	NYSE	IDE	Fri, Jul 17, 2020	9.08	9.08	8.96	9.01
2635	NYSE	IDE	Thu, Jul 16, 2020	8.97	9.07	8.95	9.04
2634	NYSE	IDE	Wed, Jul 15, 2020	9.14	9.14	8.95	9.00
2633	NYSE	IDE	Tue, Jul 14, 2020	8.79	8.91	8.73	8.91
2632	NYSE	IDE	Mon, Jul 13, 2020	8.83	8.93	8.75	8.77
2631	NYSE	IDE	Fri, Jul 10, 2020	8.66	8.82	8.66	8.73
2630	NYSE	IDE	Thu, Jul 9, 2020	8.86	8.86	8.71	8.73
2629	NYSE	IDE	Wed, Jul 8, 2020	8.81	8.91	8.81	8.85
2628	NYSE	IDE	Tue, Jul 7, 2020	8.87	8.90	8.80	8.80
2627	NYSE	IDE	Mon, Jul 6, 2020	9.00	9.00	8.87	8.89
2626	NYSE	IDE	Thu, Jul 2, 2020	8.90	9.01	8.87	8.87
2625	NYSE	IDE	Wed, Jul 1, 2020	8.81	8.90	8.79	8.90
2624	NYSE	IDE	Tue, Jun 30, 2020	8.90	9.03	8.86	8.79
2623	NYSE	IDE	Mon, Jun 29, 2020	8.97	9.06	8.83	8.83
2622	NYSE	IDE	Fri, Jun 26, 2020	9.08	9.09	8.91	8.95
2621	NYSE	IDE	Thu, Jun 25, 2020	8.97	9.14	8.97	9.12
2620	NYSE	IDE	Wed, Jun 24, 2020	9.17	9.19	8.97	9.02
2619	NYSE	IDE	Tue, Jun 23, 2020	9.30	9.37	9.27	9.30
2618	NYSE	IDE	Mon, Jun 22, 2020	9.19	9.27	9.18	9.24
2617	NYSE	IDE	Fri, Jun 19, 2020	9.34	9.34	9.13	9.13
2616	NYSE	IDE	Thu, Jun 18, 2020	9.27	9.32	9.21	9.22
2615	NYSE	IDE	Wed, Jun 17, 2020	9.33	9.39	9.26	9.35
2614	NYSE	IDE	Tue, Jun 16, 2020	9.25	9.43	9.25	9.33
2613	NYSE	IDE	Mon, Jun 15, 2020	8.81	9.14	8.75	9.09
2612	NYSE	IDE	Fri, Jun 12, 2020	9.05	9.15	8.91	9.00
2611	NYSE	IDE	Thu, Jun 11, 2020	9.30	9.30	8.80	8.86
2610	NYSE	IDE	Wed, Jun 10, 2020	9.48	9.49	9.39	9.44
2609	NYSE	IDE	Tue, Jun 9, 2020	9.44	9.50	9.41	9.41
2608	NYSE	IDE	Mon, Jun 8, 2020	9.67	9.67	9.58	9.59
2607	NYSE	IDE	Fri, Jun 5, 2020	9.60	9.67	9.52	9.62
2606	NYSE	IDE	Thu, Jun 4, 2020	9.34	9.50	9.32	9.38
2605	NYSE	IDE	Wed, Jun 3, 2020	9.26	9.44	9.25	9.40
2604	NYSE	IDE	Tue, Jun 2, 2020	9.21	9.25	9.14	9.20
2603	NYSE	IDE	Mon, Jun 1, 2020	9.05	9.18	9.01	9.16
2602	NYSE	IDE	Fri, May 29, 2020	9.02	9.02	8.88	8.99
2601	NYSE	IDE	Thu, May 28, 2020	9.20	9.20	9.02	9.06
2600	NYSE	IDE	Wed, May 27, 2020	9.02	9.08	8.89	9.07
2599	NYSE	IDE	Tue, May 26, 2020	8.80	8.91	8.80	8.90
2598	NYSE	IDE	Fri, May 22, 2020	8.55	8.62	8.50	8.62
2597	NYSE	IDE	Thu, May 21, 2020	8.67	8.67	8.50	8.55
2596	NYSE	IDE	Wed, May 20, 2020	8.61	8.67	8.58	8.65
2595	NYSE	IDE	Tue, May 19, 2020	8.54	8.56	8.43	8.44
2594	NYSE	IDE	Mon, May 18, 2020	8.29	8.62	8.29	8.53
2593	NYSE	IDE	Fri, May 15, 2020	8.24	8.27	8.18	8.24
2592	NYSE	IDE	Thu, May 14, 2020	8.23	8.27	8.02	8.27
2591	NYSE	IDE	Wed, May 13, 2020	8.52	8.52	8.18	8.23
2590	NYSE	IDE	Tue, May 12, 2020	8.57	8.57	8.45	8.50
2589	NYSE	IDE	Mon, May 11, 2020	8.59	8.60	8.47	8.54
2588	NYSE	IDE	Fri, May 8, 2020	8.48	8.60	8.48	8.57
2587	NYSE	IDE	Thu, May 7, 2020	8.40	8.48	8.37	8.38
2586	NYSE	IDE	Wed, May 6, 2020	8.51	8.53	8.32	8.34
2585	NYSE	IDE	Tue, May 5, 2020	8.48	8.53	8.41	8.48
2584	NYSE	IDE	Mon, May 4, 2020	8.32	8.40	8.22	8.40
2583	NYSE	IDE	Fri, May 1, 2020	8.26	8.39	8.26	8.36
2582	NYSE	IDE	Thu, Apr 30, 2020	8.63	8.63	8.46	8.53
2581	NYSE	IDE	Wed, Apr 29, 2020	8.54	8.82	8.54	8.76
2580	NYSE	IDE	Tue, Apr 28, 2020	8.48	8.55	8.43	8.53
2579	NYSE	IDE	Mon, Apr 27, 2020	8.33	8.48	8.32	8.43
2578	NYSE	IDE	Fri, Apr 24, 2020	8.19	8.29	8.17	8.26
2577	NYSE	IDE	Thu, Apr 23, 2020	8.28	8.35	8.17	8.17
2576	NYSE	IDE	Wed, Apr 22, 2020	8.32	8.32	8.23	8.29
2575	NYSE	IDE	Tue, Apr 21, 2020	8.27	8.27	8.14	8.24
2574	NYSE	IDE	Mon, Apr 20, 2020	8.60	8.60	8.35	8.36
2573	NYSE	IDE	Fri, Apr 17, 2020	8.58	8.68	8.53	8.68
2572	NYSE	IDE	Thu, Apr 16, 2020	8.55	8.58	8.37	8.44
2571	NYSE	IDE	Wed, Apr 15, 2020	8.59	8.59	8.33	8.58
2570	NYSE	IDE	Tue, Apr 14, 2020	8.52	8.72	8.52	8.66
2569	NYSE	IDE	Mon, Apr 13, 2020	8.64	8.64	8.30	8.39
2568	NYSE	IDE	Thu, Apr 9, 2020	8.52	8.77	8.52	8.66
2567	NYSE	IDE	Wed, Apr 8, 2020	8.06	8.43	8.06	8.37
2566	NYSE	IDE	Tue, Apr 7, 2020	8.15	8.32	8.06	8.06
2565	NYSE	IDE	Mon, Apr 6, 2020	7.61	8.05	7.58	8.04
2564	NYSE	IDE	Fri, Apr 3, 2020	7.53	7.64	7.34	7.40
2563	NYSE	IDE	Thu, Apr 2, 2020	7.43	7.71	7.33	7.55
2562	NYSE	IDE	Wed, Apr 1, 2020	7.66	7.85	7.46	7.47
2561	NYSE	IDE	Tue, Mar 31, 2020	8.15	8.32	8.11	7.90
2560	NYSE	IDE	Mon, Mar 30, 2020	8.30	8.44	8.15	8.28
2559	NYSE	IDE	Fri, Mar 27, 2020	8.10	8.33	7.97	8.29
2558	NYSE	IDE	Thu, Mar 26, 2020	7.98	8.34	7.98	8.33
2557	NYSE	IDE	Wed, Mar 25, 2020	7.57	8.17	7.47	8.08
2556	NYSE	IDE	Tue, Mar 24, 2020	6.73	7.73	6.73	7.55
2555	NYSE	IDE	Mon, Mar 23, 2020	6.77	6.79	6.43	6.54
2554	NYSE	IDE	Fri, Mar 20, 2020	7.01	7.16	6.84	6.90
2553	NYSE	IDE	Thu, Mar 19, 2020	6.70	7.32	6.67	6.87
2552	NYSE	IDE	Wed, Mar 18, 2020	7.30	7.40	6.70	6.74
2551	NYSE	IDE	Tue, Mar 17, 2020	7.29	7.80	7.29	7.66
2550	NYSE	IDE	Mon, Mar 16, 2020	7.62	7.73	7.24	7.36
2549	NYSE	IDE	Fri, Mar 13, 2020	7.84	8.35	7.84	8.12
2548	NYSE	IDE	Thu, Mar 12, 2020	8.60	8.61	7.63	7.64
2547	NYSE	IDE	Wed, Mar 11, 2020	9.39	9.43	9.04	9.06
2546	NYSE	IDE	Tue, Mar 10, 2020	9.56	9.78	9.34	9.54
2545	NYSE	IDE	Mon, Mar 9, 2020	9.95	9.95	9.38	9.50
2544	NYSE	IDE	Fri, Mar 6, 2020	10.29	10.36	10.18	10.36
2543	NYSE	IDE	Thu, Mar 5, 2020	10.60	10.61	10.48	10.52
2542	NYSE	IDE	Wed, Mar 4, 2020	10.47	10.73	10.47	10.73
2541	NYSE	IDE	Tue, Mar 3, 2020	10.37	10.57	10.33	10.44
2540	NYSE	IDE	Mon, Mar 2, 2020	10.10	10.53	10.10	10.32
2539	NYSE	IDE	Fri, Feb 28, 2020	10.19	10.24	9.84	10.07
2538	NYSE	IDE	Thu, Feb 27, 2020	10.76	10.76	10.44	10.49
2537	NYSE	IDE	Wed, Feb 26, 2020	10.86	11.03	10.85	10.86
2536	NYSE	IDE	Tue, Feb 25, 2020	11.18	11.18	10.82	10.85
2535	NYSE	IDE	Mon, Feb 24, 2020	11.30	11.30	11.14	11.17
2534	NYSE	IDE	Fri, Feb 21, 2020	11.52	11.52	11.43	11.49
2533	NYSE	IDE	Thu, Feb 20, 2020	11.59	11.61	11.50	11.53
2532	NYSE	IDE	Wed, Feb 19, 2020	11.63	11.64	11.59	11.64
2531	NYSE	IDE	Tue, Feb 18, 2020	11.60	11.60	11.55	11.58
2530	NYSE	IDE	Fri, Feb 14, 2020	11.58	11.62	11.56	11.62
2529	NYSE	IDE	Thu, Feb 13, 2020	11.56	11.63	11.55	11.61
2528	NYSE	IDE	Wed, Feb 12, 2020	11.57	11.63	11.54	11.58
2527	NYSE	IDE	Tue, Feb 11, 2020	11.53	11.60	11.49	11.49
2526	NYSE	IDE	Mon, Feb 10, 2020	11.43	11.47	11.43	11.45
2525	NYSE	IDE	Fri, Feb 7, 2020	11.52	11.52	11.45	11.46
2524	NYSE	IDE	Thu, Feb 6, 2020	11.52	11.55	11.51	11.52
2523	NYSE	IDE	Wed, Feb 5, 2020	11.49	11.56	11.48	11.53
2522	NYSE	IDE	Tue, Feb 4, 2020	11.47	11.52	11.41	11.42
2521	NYSE	IDE	Mon, Feb 3, 2020	11.34	11.40	11.32	11.34
2520	NYSE	IDE	Fri, Jan 31, 2020	11.37	11.40	11.32	11.36
2519	NYSE	IDE	Thu, Jan 30, 2020	11.38	11.44	11.36	11.44
2518	NYSE	IDE	Wed, Jan 29, 2020	11.52	11.58	11.44	11.46
2517	NYSE	IDE	Tue, Jan 28, 2020	11.42	11.50	11.39	11.50
2516	NYSE	IDE	Mon, Jan 27, 2020	11.47	11.47	11.35	11.39
2515	NYSE	IDE	Fri, Jan 24, 2020	11.70	11.71	11.56	11.57
2514	NYSE	IDE	Thu, Jan 23, 2020	11.74	11.74	11.64	11.66
2513	NYSE	IDE	Wed, Jan 22, 2020	11.70	11.75	11.65	11.73
2512	NYSE	IDE	Tue, Jan 21, 2020	11.75	11.78	11.66	11.67
2511	NYSE	IDE	Fri, Jan 17, 2020	11.82	11.87	11.78	11.78
2510	NYSE	IDE	Thu, Jan 16, 2020	11.74	11.78	11.68	11.78
2509	NYSE	IDE	Wed, Jan 15, 2020	11.72	11.76	11.68	11.74
2508	NYSE	IDE	Tue, Jan 14, 2020	11.55	11.67	11.52	11.67
2507	NYSE	IDE	Mon, Jan 13, 2020	11.54	11.57	11.53	11.55
2506	NYSE	IDE	Fri, Jan 10, 2020	11.53	11.58	11.50	11.51
2505	NYSE	IDE	Thu, Jan 9, 2020	11.54	11.58	11.52	11.56
2504	NYSE	IDE	Wed, Jan 8, 2020	11.48	11.57	11.46	11.56
2503	NYSE	IDE	Tue, Jan 7, 2020	11.43	11.53	11.40	11.48
2502	NYSE	IDE	Mon, Jan 6, 2020	11.41	11.44	11.36	11.42
2501	NYSE	IDE	Fri, Jan 3, 2020	11.46	11.50	11.41	11.45
2500	NYSE	IDE	Thu, Jan 2, 2020	11.49	11.59	11.49	11.57
2499	NYSE	IDE	Tue, Dec 31, 2019	11.35	11.51	11.34	11.51
2498	NYSE	IDE	Mon, Dec 30, 2019	11.53	11.58	11.34	11.35
2497	NYSE	IDE	Fri, Dec 27, 2019	11.83	11.86	11.76	11.78
2496	NYSE	IDE	Thu, Dec 26, 2019	11.87	11.87	11.75	11.80
2495	NYSE	IDE	Tue, Dec 24, 2019	11.82	11.85	11.76	11.83
2494	NYSE	IDE	Mon, Dec 23, 2019	11.71	11.76	11.67	11.76
2493	NYSE	IDE	Fri, Dec 20, 2019	11.61	11.72	11.61	11.71
2492	NYSE	IDE	Thu, Dec 19, 2019	11.51	11.60	11.51	11.57
2491	NYSE	IDE	Wed, Dec 18, 2019	11.56	11.56	11.49	11.53
2490	NYSE	IDE	Tue, Dec 17, 2019	11.48	11.55	11.38	11.53
2489	NYSE	IDE	Mon, Dec 16, 2019	11.49	11.56	11.45	11.46
2488	NYSE	IDE	Fri, Dec 13, 2019	11.46	11.53	11.42	11.42
2487	NYSE	IDE	Thu, Dec 12, 2019	11.36	11.47	11.35	11.46
2486	NYSE	IDE	Wed, Dec 11, 2019	11.27	11.38	11.25	11.37
2485	NYSE	IDE	Tue, Dec 10, 2019	11.23	11.27	11.17	11.23
2484	NYSE	IDE	Mon, Dec 9, 2019	11.24	11.28	11.22	11.23
2483	NYSE	IDE	Fri, Dec 6, 2019	11.23	11.29	11.20	11.24
2482	NYSE	IDE	Thu, Dec 5, 2019	11.17	11.24	11.14	11.18
2481	NYSE	IDE	Wed, Dec 4, 2019	11.16	11.19	11.11	11.15
2480	NYSE	IDE	Tue, Dec 3, 2019	11.00	11.11	10.98	11.07
2479	NYSE	IDE	Mon, Dec 2, 2019	11.19	11.19	11.08	11.09
2478	NYSE	IDE	Fri, Nov 29, 2019	11.19	11.22	11.17	11.17
2477	NYSE	IDE	Wed, Nov 27, 2019	11.29	11.29	11.21	11.26
2476	NYSE	IDE	Tue, Nov 26, 2019	11.31	11.31	11.20	11.28
2475	NYSE	IDE	Mon, Nov 25, 2019	11.30	11.36	11.28	11.30
2474	NYSE	IDE	Fri, Nov 22, 2019	11.26	11.31	11.20	11.31
2473	NYSE	IDE	Thu, Nov 21, 2019	11.32	11.32	11.23	11.23
2472	NYSE	IDE	Wed, Nov 20, 2019	11.32	11.38	11.30	11.32
2471	NYSE	IDE	Tue, Nov 19, 2019	11.37	11.39	11.34	11.35
2470	NYSE	IDE	Mon, Nov 18, 2019	11.35	11.37	11.32	11.35
2469	NYSE	IDE	Fri, Nov 15, 2019	11.31	11.39	11.30	11.37
2468	NYSE	IDE	Thu, Nov 14, 2019	11.36	11.40	11.32	11.32
2467	NYSE	IDE	Wed, Nov 13, 2019	11.40	11.43	11.36	11.38
2466	NYSE	IDE	Tue, Nov 12, 2019	11.47	11.48	11.40	11.43
2465	NYSE	IDE	Mon, Nov 11, 2019	11.42	11.52	11.42	11.43
2464	NYSE	IDE	Fri, Nov 8, 2019	11.50	11.56	11.47	11.54
2463	NYSE	IDE	Thu, Nov 7, 2019	11.51	11.59	11.47	11.58
2462	NYSE	IDE	Wed, Nov 6, 2019	11.40	11.51	11.40	11.51
2461	NYSE	IDE	Tue, Nov 5, 2019	11.37	11.47	11.37	11.45
2460	NYSE	IDE	Mon, Nov 4, 2019	11.38	11.42	11.38	11.40
2459	NYSE	IDE	Fri, Nov 1, 2019	11.34	11.38	11.31	11.35
2458	NYSE	IDE	Thu, Oct 31, 2019	11.31	11.33	11.22	11.28
2457	NYSE	IDE	Wed, Oct 30, 2019	11.25	11.30	11.22	11.30
2456	NYSE	IDE	Tue, Oct 29, 2019	11.28	11.30	11.27	11.27
2455	NYSE	IDE	Mon, Oct 28, 2019	11.28	11.33	11.28	11.31
2454	NYSE	IDE	Fri, Oct 25, 2019	11.30	11.39	11.28	11.29
2453	NYSE	IDE	Thu, Oct 24, 2019	11.30	11.33	11.28	11.29
2452	NYSE	IDE	Wed, Oct 23, 2019	11.32	11.34	11.26	11.30
2451	NYSE	IDE	Tue, Oct 22, 2019	11.29	11.32	11.23	11.30
2450	NYSE	IDE	Mon, Oct 21, 2019	11.25	11.28	11.19	11.28
2449	NYSE	IDE	Fri, Oct 18, 2019	11.20	11.20	11.12	11.17
2448	NYSE	IDE	Thu, Oct 17, 2019	11.06	11.19	11.06	11.18
2447	NYSE	IDE	Wed, Oct 16, 2019	11.10	11.10	10.95	11.06
2446	NYSE	IDE	Tue, Oct 15, 2019	11.07	11.18	11.02	11.13
2445	NYSE	IDE	Mon, Oct 14, 2019	11.10	11.10	10.97	10.99
2444	NYSE	IDE	Fri, Oct 11, 2019	11.08	11.20	11.03	11.11
2443	NYSE	IDE	Thu, Oct 10, 2019	11.00	11.01	10.92	10.99
2442	NYSE	IDE	Wed, Oct 9, 2019	10.90	10.98	10.89	10.98
2441	NYSE	IDE	Tue, Oct 8, 2019	11.01	11.01	10.83	10.92
2440	NYSE	IDE	Mon, Oct 7, 2019	10.96	11.04	10.96	11.02
2439	NYSE	IDE	Fri, Oct 4, 2019	10.81	10.99	10.81	10.99
2438	NYSE	IDE	Thu, Oct 3, 2019	10.82	10.87	10.75	10.85
2437	NYSE	IDE	Wed, Oct 2, 2019	10.98	10.98	10.77	10.83
2436	NYSE	IDE	Tue, Oct 1, 2019	11.25	11.31	11.00	11.04
2435	NYSE	IDE	Mon, Sep 30, 2019	11.39	11.51	11.37	11.22
2434	NYSE	IDE	Fri, Sep 27, 2019	11.45	11.48	11.34	11.35
2433	NYSE	IDE	Thu, Sep 26, 2019	11.45	11.46	11.36	11.45
2432	NYSE	IDE	Wed, Sep 25, 2019	11.42	11.45	11.32	11.41
2431	NYSE	IDE	Tue, Sep 24, 2019	11.45	11.55	11.40	11.40
2430	NYSE	IDE	Mon, Sep 23, 2019	11.80	11.80	11.66	11.69
2429	NYSE	IDE	Fri, Sep 20, 2019	11.75	11.80	11.70	11.75
2428	NYSE	IDE	Thu, Sep 19, 2019	11.75	11.80	11.70	11.72
2427	NYSE	IDE	Wed, Sep 18, 2019	11.75	11.78	11.62	11.70
2426	NYSE	IDE	Tue, Sep 17, 2019	11.76	11.76	11.72	11.74
2425	NYSE	IDE	Mon, Sep 16, 2019	11.81	11.81	11.74	11.76
2424	NYSE	IDE	Fri, Sep 13, 2019	11.79	11.81	11.72	11.77
2423	NYSE	IDE	Thu, Sep 12, 2019	11.61	11.73	11.60	11.70
2422	NYSE	IDE	Wed, Sep 11, 2019	11.50	11.61	11.44	11.60
2421	NYSE	IDE	Tue, Sep 10, 2019	11.37	11.49	11.32	11.49
2420	NYSE	IDE	Mon, Sep 9, 2019	11.37	11.37	11.30	11.36
2419	NYSE	IDE	Fri, Sep 6, 2019	11.27	11.36	11.25	11.36
2418	NYSE	IDE	Thu, Sep 5, 2019	11.29	11.35	11.23	11.23
2417	NYSE	IDE	Wed, Sep 4, 2019	11.18	11.26	11.17	11.24
2416	NYSE	IDE	Tue, Sep 3, 2019	11.16	11.23	11.07	11.08
2415	NYSE	IDE	Fri, Aug 30, 2019	11.16	11.30	11.16	11.21
2414	NYSE	IDE	Thu, Aug 29, 2019	11.10	11.19	11.08	11.11
2413	NYSE	IDE	Wed, Aug 28, 2019	10.99	11.05	10.93	11.05
2412	NYSE	IDE	Tue, Aug 27, 2019	11.08	11.16	10.97	10.99
2411	NYSE	IDE	Mon, Aug 26, 2019	11.10	11.15	10.97	10.99
2410	NYSE	IDE	Fri, Aug 23, 2019	11.24	11.25	11.04	11.06
2409	NYSE	IDE	Thu, Aug 22, 2019	11.24	11.24	11.15	11.21
2408	NYSE	IDE	Wed, Aug 21, 2019	11.19	11.22	11.12	11.22
2407	NYSE	IDE	Tue, Aug 20, 2019	11.05	11.12	11.03	11.11
2406	NYSE	IDE	Mon, Aug 19, 2019	11.07	11.11	11.00	11.06
2405	NYSE	IDE	Fri, Aug 16, 2019	10.88	11.01	10.88	10.93
2404	NYSE	IDE	Thu, Aug 15, 2019	10.93	10.95	10.86	10.88
2403	NYSE	IDE	Wed, Aug 14, 2019	11.08	11.16	10.88	10.91
2402	NYSE	IDE	Tue, Aug 13, 2019	11.14	11.26	11.14	11.17
2401	NYSE	IDE	Mon, Aug 12, 2019	11.25	11.26	11.12	11.17
2400	NYSE	IDE	Fri, Aug 9, 2019	11.31	11.33	11.22	11.26
2399	NYSE	IDE	Thu, Aug 8, 2019	11.22	11.34	11.20	11.31
2398	NYSE	IDE	Wed, Aug 7, 2019	11.14	11.23	11.09	11.22
2397	NYSE	IDE	Tue, Aug 6, 2019	11.17	11.31	11.17	11.26
2396	NYSE	IDE	Mon, Aug 5, 2019	11.30	11.30	11.09	11.14
2395	NYSE	IDE	Fri, Aug 2, 2019	11.50	11.57	11.25	11.40
2394	NYSE	IDE	Thu, Aug 1, 2019	11.63	11.70	11.51	11.51
2393	NYSE	IDE	Wed, Jul 31, 2019	11.63	11.76	11.63	11.64
2392	NYSE	IDE	Tue, Jul 30, 2019	11.70	11.72	11.61	11.70
2391	NYSE	IDE	Mon, Jul 29, 2019	11.71	11.80	11.70	11.77
2390	NYSE	IDE	Fri, Jul 26, 2019	11.76	11.84	11.74	11.74
2389	NYSE	IDE	Thu, Jul 25, 2019	11.86	11.88	11.76	11.77
2388	NYSE	IDE	Wed, Jul 24, 2019	11.83	11.88	11.81	11.86
2387	NYSE	IDE	Tue, Jul 23, 2019	11.82	11.86	11.72	11.84
2386	NYSE	IDE	Mon, Jul 22, 2019	11.86	11.86	11.73	11.81
2385	NYSE	IDE	Fri, Jul 19, 2019	11.86	11.90	11.81	11.83
2384	NYSE	IDE	Thu, Jul 18, 2019	11.79	11.90	11.79	11.87
2383	NYSE	IDE	Wed, Jul 17, 2019	11.84	11.87	11.80	11.82
2382	NYSE	IDE	Tue, Jul 16, 2019	11.90	12.01	11.81	11.82
2381	NYSE	IDE	Mon, Jul 15, 2019	11.87	11.94	11.83	11.92
2380	NYSE	IDE	Fri, Jul 12, 2019	11.82	11.88	11.81	11.81
2379	NYSE	IDE	Thu, Jul 11, 2019	11.85	11.92	11.80	11.80
2378	NYSE	IDE	Wed, Jul 10, 2019	11.85	11.95	11.82	11.84
2377	NYSE	IDE	Tue, Jul 9, 2019	11.90	11.94	11.80	11.80
2376	NYSE	IDE	Mon, Jul 8, 2019	11.95	11.98	11.90	11.93
2375	NYSE	IDE	Fri, Jul 5, 2019	12.15	12.15	12.01	12.05
2374	NYSE	IDE	Wed, Jul 3, 2019	11.99	12.09	11.99	12.09
2373	NYSE	IDE	Tue, Jul 2, 2019	12.04	12.05	11.90	11.90
2372	NYSE	IDE	Mon, Jul 1, 2019	12.25	12.25	12.03	12.05
2371	NYSE	IDE	Fri, Jun 28, 2019	12.32	12.45	12.27	12.45
2370	NYSE	IDE	Thu, Jun 27, 2019	12.29	12.34	12.25	12.30
2369	NYSE	IDE	Wed, Jun 26, 2019	12.25	12.26	12.18	12.25
2368	NYSE	IDE	Tue, Jun 25, 2019	12.18	12.28	12.14	12.18
2367	NYSE	IDE	Mon, Jun 24, 2019	12.13	12.25	12.13	12.19
2366	NYSE	IDE	Fri, Jun 21, 2019	12.15	12.17	12.09	12.13
2365	NYSE	IDE	Thu, Jun 20, 2019	12.22	12.24	12.14	12.15
2364	NYSE	IDE	Wed, Jun 19, 2019	12.15	12.17	12.04	12.13
2363	NYSE	IDE	Tue, Jun 18, 2019	12.04	12.14	12.03	12.09
2362	NYSE	IDE	Mon, Jun 17, 2019	12.03	12.07	12.00	12.00
2361	NYSE	IDE	Fri, Jun 14, 2019	12.09	12.15	12.00	12.04
2360	NYSE	IDE	Thu, Jun 13, 2019	12.01	12.08	11.99	12.07
2359	NYSE	IDE	Wed, Jun 12, 2019	12.00	12.00	11.91	11.97
2358	NYSE	IDE	Tue, Jun 11, 2019	12.06	12.07	11.94	12.01
2357	NYSE	IDE	Mon, Jun 10, 2019	12.00	12.00	11.90	11.99
2356	NYSE	IDE	Fri, Jun 7, 2019	11.86	11.99	11.86	11.90
2355	NYSE	IDE	Thu, Jun 6, 2019	11.82	11.86	11.76	11.86
2354	NYSE	IDE	Wed, Jun 5, 2019	11.72	11.80	11.72	11.76
2353	NYSE	IDE	Tue, Jun 4, 2019	11.57	11.71	11.55	11.71
2352	NYSE	IDE	Mon, Jun 3, 2019	11.46	11.59	11.46	11.50
2351	NYSE	IDE	Fri, May 31, 2019	11.54	11.55	11.44	11.46
2350	NYSE	IDE	Thu, May 30, 2019	11.66	11.74	11.60	11.63
2349	NYSE	IDE	Wed, May 29, 2019	11.71	11.71	11.48	11.64
2348	NYSE	IDE	Tue, May 28, 2019	11.85	11.90	11.64	11.77
2347	NYSE	IDE	Fri, May 24, 2019	11.82	11.85	11.77	11.84
2346	NYSE	IDE	Thu, May 23, 2019	11.88	11.88	11.63	11.76
2345	NYSE	IDE	Wed, May 22, 2019	11.85	11.92	11.83	11.88
2344	NYSE	IDE	Tue, May 21, 2019	11.88	11.90	11.81	11.84
2343	NYSE	IDE	Mon, May 20, 2019	11.80	11.88	11.80	11.81
2342	NYSE	IDE	Fri, May 17, 2019	11.89	11.94	11.84	11.89
2341	NYSE	IDE	Thu, May 16, 2019	11.90	12.00	11.90	11.95
2340	NYSE	IDE	Wed, May 15, 2019	11.85	11.88	11.78	11.87
2339	NYSE	IDE	Tue, May 14, 2019	11.85	11.90	11.80	11.89
2338	NYSE	IDE	Mon, May 13, 2019	11.94	11.95	11.76	11.81
2337	NYSE	IDE	Fri, May 10, 2019	11.98	12.06	11.90	12.06
2336	NYSE	IDE	Thu, May 9, 2019	12.00	12.07	11.85	11.99
2335	NYSE	IDE	Wed, May 8, 2019	12.09	12.09	12.02	12.02
2334	NYSE	IDE	Tue, May 7, 2019	12.29	12.30	12.02	12.13
2333	NYSE	IDE	Mon, May 6, 2019	12.28	12.30	12.21	12.29
2332	NYSE	IDE	Fri, May 3, 2019	12.37	12.43	12.32	12.40
2331	NYSE	IDE	Thu, May 2, 2019	12.35	12.39	12.30	12.32
2330	NYSE	IDE	Wed, May 1, 2019	12.40	12.50	12.36	12.41
2329	NYSE	IDE	Tue, Apr 30, 2019	12.35	12.41	12.31	12.39
2328	NYSE	IDE	Mon, Apr 29, 2019	12.29	12.38	12.27	12.38
2327	NYSE	IDE	Fri, Apr 26, 2019	12.28	12.33	12.28	12.29
2326	NYSE	IDE	Thu, Apr 25, 2019	12.34	12.36	12.25	12.25
2325	NYSE	IDE	Wed, Apr 24, 2019	12.40	12.45	12.35	12.38
2324	NYSE	IDE	Tue, Apr 23, 2019	12.40	12.44	12.38	12.43
2323	NYSE	IDE	Mon, Apr 22, 2019	12.44	12.45	12.37	12.38
2322	NYSE	IDE	Thu, Apr 18, 2019	12.45	12.50	12.41	12.49
2321	NYSE	IDE	Wed, Apr 17, 2019	12.50	12.51	12.43	12.44
2320	NYSE	IDE	Tue, Apr 16, 2019	12.56	12.57	12.48	12.49
2319	NYSE	IDE	Mon, Apr 15, 2019	12.47	12.50	12.40	12.49
2318	NYSE	IDE	Fri, Apr 12, 2019	12.46	12.49	12.41	12.46
2317	NYSE	IDE	Thu, Apr 11, 2019	12.41	12.45	12.37	12.39
2316	NYSE	IDE	Wed, Apr 10, 2019	12.36	12.41	12.32	12.41
2315	NYSE	IDE	Tue, Apr 9, 2019	12.35	12.37	12.30	12.33
2314	NYSE	IDE	Mon, Apr 8, 2019	12.37	12.42	12.36	12.40
2313	NYSE	IDE	Fri, Apr 5, 2019	12.43	12.47	12.34	12.39
2312	NYSE	IDE	Thu, Apr 4, 2019	12.41	12.42	12.35	12.40
2311	NYSE	IDE	Wed, Apr 3, 2019	12.38	12.43	12.33	12.41
2310	NYSE	IDE	Tue, Apr 2, 2019	12.38	12.39	12.31	12.36
2309	NYSE	IDE	Mon, Apr 1, 2019	12.40	12.43	12.35	12.41
2308	NYSE	IDE	Fri, Mar 29, 2019	12.50	12.60	12.46	12.31
2307	NYSE	IDE	Thu, Mar 28, 2019	12.50	12.50	12.46	12.48
2306	NYSE	IDE	Wed, Mar 27, 2019	12.45	12.49	12.41	12.49
2305	NYSE	IDE	Tue, Mar 26, 2019	12.36	12.44	12.36	12.43
2304	NYSE	IDE	Mon, Mar 25, 2019	12.38	12.45	12.28	12.34
2303	NYSE	IDE	Fri, Mar 22, 2019	12.68	12.69	12.56	12.60
2302	NYSE	IDE	Thu, Mar 21, 2019	12.61	12.73	12.60	12.72
2301	NYSE	IDE	Wed, Mar 20, 2019	12.64	12.68	12.58	12.61
2300	NYSE	IDE	Tue, Mar 19, 2019	12.65	12.71	12.63	12.68
2299	NYSE	IDE	Mon, Mar 18, 2019	12.56	12.62	12.48	12.61
2298	NYSE	IDE	Fri, Mar 15, 2019	12.50	12.57	12.49	12.53
2297	NYSE	IDE	Thu, Mar 14, 2019	12.50	12.55	12.50	12.50
2296	NYSE	IDE	Wed, Mar 13, 2019	12.56	12.56	12.51	12.53
2295	NYSE	IDE	Tue, Mar 12, 2019	12.50	12.52	12.49	12.50
2294	NYSE	IDE	Mon, Mar 11, 2019	12.36	12.47	12.36	12.46
2293	NYSE	IDE	Fri, Mar 8, 2019	12.27	12.35	12.20	12.32
2292	NYSE	IDE	Thu, Mar 7, 2019	12.50	12.51	12.40	12.42
2291	NYSE	IDE	Wed, Mar 6, 2019	12.61	12.61	12.53	12.53
2290	NYSE	IDE	Tue, Mar 5, 2019	12.65	12.66	12.60	12.60
2289	NYSE	IDE	Mon, Mar 4, 2019	12.73	12.78	12.62	12.63
2288	NYSE	IDE	Fri, Mar 1, 2019	12.74	12.77	12.72	12.72
2287	NYSE	IDE	Thu, Feb 28, 2019	12.69	12.76	12.69	12.70
2286	NYSE	IDE	Wed, Feb 27, 2019	12.66	12.73	12.66	12.70
2285	NYSE	IDE	Tue, Feb 26, 2019	12.71	12.76	12.67	12.67
2284	NYSE	IDE	Mon, Feb 25, 2019	12.78	12.82	12.73	12.76
2283	NYSE	IDE	Fri, Feb 22, 2019	12.73	12.75	12.69	12.75
2282	NYSE	IDE	Thu, Feb 21, 2019	12.66	12.69	12.60	12.62
2281	NYSE	IDE	Wed, Feb 20, 2019	12.56	12.68	12.56	12.68
2280	NYSE	IDE	Tue, Feb 19, 2019	12.60	12.60	12.52	12.56
2279	NYSE	IDE	Fri, Feb 15, 2019	12.44	12.56	12.44	12.56
2278	NYSE	IDE	Thu, Feb 14, 2019	12.39	12.45	12.38	12.41
2277	NYSE	IDE	Wed, Feb 13, 2019	12.42	12.45	12.37	12.38
2276	NYSE	IDE	Tue, Feb 12, 2019	12.36	12.41	12.31	12.41
2275	NYSE	IDE	Mon, Feb 11, 2019	12.20	12.26	12.17	12.23
2274	NYSE	IDE	Fri, Feb 8, 2019	12.23	12.26	12.10	12.15
2273	NYSE	IDE	Thu, Feb 7, 2019	12.40	12.40	12.11	12.29
2272	NYSE	IDE	Wed, Feb 6, 2019	12.43	12.48	12.32	12.37
2271	NYSE	IDE	Tue, Feb 5, 2019	12.51	12.54	12.45	12.45
2270	NYSE	IDE	Mon, Feb 4, 2019	12.33	12.45	12.32	12.45
2269	NYSE	IDE	Fri, Feb 1, 2019	12.33	12.43	12.27	12.35
2268	NYSE	IDE	Thu, Jan 31, 2019	12.29	12.42	12.26	12.35
2267	NYSE	IDE	Wed, Jan 30, 2019	12.20	12.37	12.20	12.33
2266	NYSE	IDE	Tue, Jan 29, 2019	12.10	12.21	12.10	12.18
2265	NYSE	IDE	Mon, Jan 28, 2019	12.06	12.08	12.00	12.06
2264	NYSE	IDE	Fri, Jan 25, 2019	12.16	12.20	12.11	12.12
2263	NYSE	IDE	Thu, Jan 24, 2019	12.07	12.10	12.03	12.06
2262	NYSE	IDE	Wed, Jan 23, 2019	12.14	12.23	12.05	12.05
2261	NYSE	IDE	Tue, Jan 22, 2019	12.16	12.28	12.04	12.06
2260	NYSE	IDE	Fri, Jan 18, 2019	12.33	12.34	12.21	12.21
2259	NYSE	IDE	Thu, Jan 17, 2019	12.25	12.50	12.19	12.25
2258	NYSE	IDE	Wed, Jan 16, 2019	12.30	12.36	12.26	12.32
2257	NYSE	IDE	Tue, Jan 15, 2019	12.15	12.29	12.10	12.29
2256	NYSE	IDE	Mon, Jan 14, 2019	11.95	12.04	11.95	12.03
2255	NYSE	IDE	Fri, Jan 11, 2019	12.03	12.03	11.95	12.03
2254	NYSE	IDE	Thu, Jan 10, 2019	11.91	11.98	11.85	11.98
2253	NYSE	IDE	Wed, Jan 9, 2019	11.93	11.97	11.88	11.97
2252	NYSE	IDE	Tue, Jan 8, 2019	11.67	11.83	11.60	11.83
2251	NYSE	IDE	Mon, Jan 7, 2019	11.44	11.61	11.40	11.59
2250	NYSE	IDE	Fri, Jan 4, 2019	11.24	11.37	11.20	11.36
2249	NYSE	IDE	Thu, Jan 3, 2019	11.12	11.16	11.01	11.10
2248	NYSE	IDE	Wed, Jan 2, 2019	10.96	11.19	10.96	11.19
2247	NYSE	IDE	Mon, Dec 31, 2018	10.90	11.08	10.90	11.06
2246	NYSE	IDE	Fri, Dec 28, 2018	10.99	11.06	10.71	10.91
2245	NYSE	IDE	Thu, Dec 27, 2018	11.74	11.87	11.57	10.91
2244	NYSE	IDE	Wed, Dec 26, 2018	11.26	11.95	11.20	11.95
2243	NYSE	IDE	Mon, Dec 24, 2018	11.15	11.36	11.15	11.27
2242	NYSE	IDE	Fri, Dec 21, 2018	11.33	11.44	11.26	11.31
2241	NYSE	IDE	Thu, Dec 20, 2018	11.73	11.79	11.29	11.37
2240	NYSE	IDE	Wed, Dec 19, 2018	11.97	12.04	11.71	11.81
2239	NYSE	IDE	Tue, Dec 18, 2018	12.12	12.20	11.96	11.96
2238	NYSE	IDE	Mon, Dec 17, 2018	12.29	12.33	12.10	12.14
2237	NYSE	IDE	Fri, Dec 14, 2018	12.47	12.53	12.32	12.33
2236	NYSE	IDE	Thu, Dec 13, 2018	12.50	12.57	12.41	12.54
2235	NYSE	IDE	Wed, Dec 12, 2018	12.55	12.71	12.50	12.52
2234	NYSE	IDE	Tue, Dec 11, 2018	12.44	12.57	12.40	12.44
2233	NYSE	IDE	Mon, Dec 10, 2018	12.74	12.74	12.30	12.39
2232	NYSE	IDE	Fri, Dec 7, 2018	12.83	13.00	12.72	12.76
2231	NYSE	IDE	Thu, Dec 6, 2018	12.66	13.00	12.58	12.83
2230	NYSE	IDE	Tue, Dec 4, 2018	13.14	13.15	12.90	12.95
2229	NYSE	IDE	Mon, Dec 3, 2018	13.26	13.27	13.20	13.25
2228	NYSE	IDE	Fri, Nov 30, 2018	12.97	13.06	12.96	13.06
2227	NYSE	IDE	Thu, Nov 29, 2018	12.83	13.04	12.83	13.02
2226	NYSE	IDE	Wed, Nov 28, 2018	12.70	12.86	12.70	12.85
2225	NYSE	IDE	Tue, Nov 27, 2018	12.67	12.81	12.65	12.74
2224	NYSE	IDE	Mon, Nov 26, 2018	12.73	12.82	12.66	12.76
2223	NYSE	IDE	Fri, Nov 23, 2018	12.66	12.71	12.64	12.64
2222	NYSE	IDE	Wed, Nov 21, 2018	12.62	12.72	12.62	12.66
2221	NYSE	IDE	Tue, Nov 20, 2018	12.66	12.68	12.57	12.62
2220	NYSE	IDE	Mon, Nov 19, 2018	12.88	12.93	12.75	12.79
2219	NYSE	IDE	Fri, Nov 16, 2018	12.85	13.02	12.82	12.90
2218	NYSE	IDE	Thu, Nov 15, 2018	12.74	12.90	12.68	12.88
2217	NYSE	IDE	Wed, Nov 14, 2018	12.86	12.93	12.70	12.76
2216	NYSE	IDE	Tue, Nov 13, 2018	12.79	12.92	12.75	12.78
2215	NYSE	IDE	Mon, Nov 12, 2018	12.80	12.88	12.75	12.76
2214	NYSE	IDE	Fri, Nov 9, 2018	12.95	12.98	12.73	12.89
2213	NYSE	IDE	Thu, Nov 8, 2018	13.10	13.20	12.98	13.01
2212	NYSE	IDE	Wed, Nov 7, 2018	13.05	13.16	13.05	13.12
2211	NYSE	IDE	Tue, Nov 6, 2018	12.94	13.05	12.94	12.97
2210	NYSE	IDE	Mon, Nov 5, 2018	12.94	13.00	12.90	12.97
2209	NYSE	IDE	Fri, Nov 2, 2018	12.97	13.02	12.87	12.90
2208	NYSE	IDE	Thu, Nov 1, 2018	12.75	12.92	12.71	12.92
2207	NYSE	IDE	Wed, Oct 31, 2018	12.72	12.80	12.68	12.71
2206	NYSE	IDE	Tue, Oct 30, 2018	12.47	12.65	12.46	12.60
2205	NYSE	IDE	Mon, Oct 29, 2018	12.75	12.84	12.54	12.55
2204	NYSE	IDE	Fri, Oct 26, 2018	12.57	12.71	12.34	12.65
2203	NYSE	IDE	Thu, Oct 25, 2018	12.75	12.91	12.61	12.61
2202	NYSE	IDE	Wed, Oct 24, 2018	13.08	13.12	12.71	12.75
2201	NYSE	IDE	Tue, Oct 23, 2018	13.38	13.38	13.00	13.10
2200	NYSE	IDE	Mon, Oct 22, 2018	13.63	13.73	13.50	13.53
2199	NYSE	IDE	Fri, Oct 19, 2018	13.83	13.85	13.59	13.62
2198	NYSE	IDE	Thu, Oct 18, 2018	13.87	13.99	13.78	13.86
2197	NYSE	IDE	Wed, Oct 17, 2018	14.22	14.22	13.95	14.01
2196	NYSE	IDE	Tue, Oct 16, 2018	13.98	14.23	13.85	14.19
2195	NYSE	IDE	Mon, Oct 15, 2018	13.79	13.87	13.72	13.83
2194	NYSE	IDE	Fri, Oct 12, 2018	13.55	13.72	13.55	13.72
2193	NYSE	IDE	Thu, Oct 11, 2018	13.97	13.97	13.27	13.46
2192	NYSE	IDE	Wed, Oct 10, 2018	14.50	14.50	14.05	14.09
2191	NYSE	IDE	Tue, Oct 9, 2018	14.55	14.86	14.52	14.54
2190	NYSE	IDE	Mon, Oct 8, 2018	14.57	14.76	14.56	14.57
2189	NYSE	IDE	Fri, Oct 5, 2018	14.95	14.95	14.59	14.59
2188	NYSE	IDE	Thu, Oct 4, 2018	15.10	15.12	14.90	14.93
2187	NYSE	IDE	Wed, Oct 3, 2018	15.26	15.39	15.12	15.15
2186	NYSE	IDE	Tue, Oct 2, 2018	15.31	15.47	15.21	15.28
2185	NYSE	IDE	Mon, Oct 1, 2018	15.59	15.73	15.40	15.41
2184	NYSE	IDE	Fri, Sep 28, 2018	15.74	15.80	15.64	15.44
2183	NYSE	IDE	Thu, Sep 27, 2018	15.70	15.90	15.50	15.71
2182	NYSE	IDE	Wed, Sep 26, 2018	15.63	15.75	15.62	15.66
2181	NYSE	IDE	Tue, Sep 25, 2018	15.67	15.67	15.58	15.61
2180	NYSE	IDE	Mon, Sep 24, 2018	15.74	15.79	15.53	15.59
2179	NYSE	IDE	Fri, Sep 21, 2018	15.77	15.90	15.64	15.71
2178	NYSE	IDE	Thu, Sep 20, 2018	15.79	15.83	15.71	15.75
2177	NYSE	IDE	Wed, Sep 19, 2018	15.62	15.66	15.56	15.64
2176	NYSE	IDE	Tue, Sep 18, 2018	15.45	15.58	15.45	15.51
2175	NYSE	IDE	Mon, Sep 17, 2018	15.47	15.51	15.38	15.44
2174	NYSE	IDE	Fri, Sep 14, 2018	15.60	15.61	15.27	15.42
2173	NYSE	IDE	Thu, Sep 13, 2018	15.56	15.61	15.54	15.57
2172	NYSE	IDE	Wed, Sep 12, 2018	15.39	15.69	15.30	15.47
2171	NYSE	IDE	Tue, Sep 11, 2018	15.20	15.38	15.17	15.36
2170	NYSE	IDE	Mon, Sep 10, 2018	15.17	15.21	15.17	15.20
2169	NYSE	IDE	Fri, Sep 7, 2018	15.21	15.26	15.13	15.17
2168	NYSE	IDE	Thu, Sep 6, 2018	15.17	15.35	15.17	15.28
2167	NYSE	IDE	Wed, Sep 5, 2018	15.20	15.22	15.10	15.13
2166	NYSE	IDE	Tue, Sep 4, 2018	15.28	15.28	15.14	15.15
2165	NYSE	IDE	Fri, Aug 31, 2018	15.30	15.35	15.25	15.30
2164	NYSE	IDE	Thu, Aug 30, 2018	15.40	15.40	15.26	15.31
2163	NYSE	IDE	Wed, Aug 29, 2018	15.32	15.39	15.27	15.35
2162	NYSE	IDE	Tue, Aug 28, 2018	15.34	15.35	15.24	15.26
2161	NYSE	IDE	Mon, Aug 27, 2018	15.15	15.36	15.15	15.28
2160	NYSE	IDE	Fri, Aug 24, 2018	15.04	15.14	15.02	15.14
2159	NYSE	IDE	Thu, Aug 23, 2018	15.01	15.04	14.95	14.95
2158	NYSE	IDE	Wed, Aug 22, 2018	14.92	15.04	14.90	15.00
2157	NYSE	IDE	Tue, Aug 21, 2018	14.89	14.92	14.85	14.88
2156	NYSE	IDE	Mon, Aug 20, 2018	14.80	14.85	14.78	14.80
2155	NYSE	IDE	Fri, Aug 17, 2018	14.85	14.88	14.72	14.72
2154	NYSE	IDE	Thu, Aug 16, 2018	14.86	14.93	14.78	14.79
2153	NYSE	IDE	Wed, Aug 15, 2018	14.88	14.92	14.78	14.79
2152	NYSE	IDE	Tue, Aug 14, 2018	14.83	15.08	14.83	14.96
2151	NYSE	IDE	Mon, Aug 13, 2018	14.90	14.94	14.85	14.89
2150	NYSE	IDE	Fri, Aug 10, 2018	14.84	14.99	14.79	14.89
2149	NYSE	IDE	Thu, Aug 9, 2018	14.92	15.07	14.91	15.02
2148	NYSE	IDE	Wed, Aug 8, 2018	14.95	14.99	14.86	14.91
2147	NYSE	IDE	Tue, Aug 7, 2018	14.81	14.89	14.79	14.89
2146	NYSE	IDE	Mon, Aug 6, 2018	14.64	14.75	14.63	14.73
2145	NYSE	IDE	Fri, Aug 3, 2018	14.64	14.71	14.60	14.62
2144	NYSE	IDE	Thu, Aug 2, 2018	14.81	14.81	14.65	14.65
2143	NYSE	IDE	Wed, Aug 1, 2018	14.90	14.97	14.80	14.83
2142	NYSE	IDE	Tue, Jul 31, 2018	14.77	15.00	14.77	14.94
2141	NYSE	IDE	Mon, Jul 30, 2018	15.04	15.10	14.67	14.75
2140	NYSE	IDE	Fri, Jul 27, 2018	15.26	15.29	15.00	15.00
2139	NYSE	IDE	Thu, Jul 26, 2018	15.28	15.31	15.22	15.22
2138	NYSE	IDE	Wed, Jul 25, 2018	15.33	15.33	15.15	15.29
2137	NYSE	IDE	Tue, Jul 24, 2018	15.13	15.38	15.12	15.32
2136	NYSE	IDE	Mon, Jul 23, 2018	15.09	15.12	14.98	15.10
2135	NYSE	IDE	Fri, Jul 20, 2018	15.00	15.09	14.88	15.07
2134	NYSE	IDE	Thu, Jul 19, 2018	14.92	15.08	14.89	15.04
2133	NYSE	IDE	Wed, Jul 18, 2018	14.83	14.93	14.80	14.92
2132	NYSE	IDE	Tue, Jul 17, 2018	14.64	14.82	14.55	14.81
2131	NYSE	IDE	Mon, Jul 16, 2018	14.39	14.63	14.39	14.59
2130	NYSE	IDE	Fri, Jul 13, 2018	14.51	14.67	14.25	14.38
2129	NYSE	IDE	Thu, Jul 12, 2018	14.61	14.66	14.49	14.49
2128	NYSE	IDE	Wed, Jul 11, 2018	14.71	14.76	14.45	14.45
2127	NYSE	IDE	Tue, Jul 10, 2018	14.98	14.99	14.78	14.78
2126	NYSE	IDE	Mon, Jul 9, 2018	14.98	15.04	14.89	14.89
2125	NYSE	IDE	Fri, Jul 6, 2018	14.99	15.03	14.86	14.86
2124	NYSE	IDE	Thu, Jul 5, 2018	15.03	15.06	14.92	14.92
2123	NYSE	IDE	Tue, Jul 3, 2018	14.95	15.05	14.90	14.90
2122	NYSE	IDE	Mon, Jul 2, 2018	15.15	15.19	14.91	14.91
2121	NYSE	IDE	Fri, Jun 29, 2018	15.55	15.66	15.53	15.55
2120	NYSE	IDE	Thu, Jun 28, 2018	15.52	15.65	15.37	15.50
2119	NYSE	IDE	Wed, Jun 27, 2018	15.66	15.69	15.50	15.54
2118	NYSE	IDE	Tue, Jun 26, 2018	15.60	15.69	15.46	15.66
2117	NYSE	IDE	Mon, Jun 25, 2018	15.57	15.57	15.39	15.51
2116	NYSE	IDE	Fri, Jun 22, 2018	15.58	15.64	15.48	15.59
2115	NYSE	IDE	Thu, Jun 21, 2018	15.61	15.61	15.45	15.51
2114	NYSE	IDE	Wed, Jun 20, 2018	15.51	15.58	15.47	15.55
2113	NYSE	IDE	Tue, Jun 19, 2018	15.75	15.76	15.42	15.47
2112	NYSE	IDE	Mon, Jun 18, 2018	15.67	15.67	15.57	15.65
2111	NYSE	IDE	Fri, Jun 15, 2018	15.72	15.77	15.60	15.77
2110	NYSE	IDE	Thu, Jun 14, 2018	15.74	15.74	15.67	15.70
2109	NYSE	IDE	Wed, Jun 13, 2018	15.75	15.75	15.63	15.63
2108	NYSE	IDE	Tue, Jun 12, 2018	15.72	15.75	15.69	15.70
2107	NYSE	IDE	Mon, Jun 11, 2018	15.75	15.76	15.70	15.75
2106	NYSE	IDE	Fri, Jun 8, 2018	15.67	15.73	15.61	15.66
2105	NYSE	IDE	Thu, Jun 7, 2018	15.60	15.72	15.60	15.67
2104	NYSE	IDE	Wed, Jun 6, 2018	15.47	15.61	15.43	15.55
2103	NYSE	IDE	Tue, Jun 5, 2018	15.33	15.44	15.25	15.42
2102	NYSE	IDE	Mon, Jun 4, 2018	15.31	15.35	15.17	15.30
2101	NYSE	IDE	Fri, Jun 1, 2018	15.18	15.26	15.13	15.22
2100	NYSE	IDE	Thu, May 31, 2018	15.31	15.35	15.06	15.06
2099	NYSE	IDE	Wed, May 30, 2018	15.10	15.38	15.10	15.38
2098	NYSE	IDE	Tue, May 29, 2018	15.15	15.16	14.94	15.07
2097	NYSE	IDE	Fri, May 25, 2018	15.31	15.31	15.16	15.20
2096	NYSE	IDE	Thu, May 24, 2018	15.41	15.41	15.20	15.38
2095	NYSE	IDE	Wed, May 23, 2018	15.35	15.35	15.18	15.33
2094	NYSE	IDE	Tue, May 22, 2018	15.56	15.56	15.32	15.35
2093	NYSE	IDE	Mon, May 21, 2018	15.44	15.48	15.39	15.47
2092	NYSE	IDE	Fri, May 18, 2018	15.37	15.37	15.22	15.33
2091	NYSE	IDE	Thu, May 17, 2018	15.50	15.50	15.31	15.37
2090	NYSE	IDE	Wed, May 16, 2018	15.36	15.42	15.21	15.42
2089	NYSE	IDE	Tue, May 15, 2018	15.36	15.36	15.22	15.34
2088	NYSE	IDE	Mon, May 14, 2018	15.44	15.44	15.34	15.36
2087	NYSE	IDE	Fri, May 11, 2018	15.33	15.37	15.28	15.35
2086	NYSE	IDE	Thu, May 10, 2018	15.27	15.34	15.25	15.33
2085	NYSE	IDE	Wed, May 9, 2018	15.19	15.24	15.10	15.23
2084	NYSE	IDE	Tue, May 8, 2018	15.41	15.41	15.14	15.17
2083	NYSE	IDE	Mon, May 7, 2018	15.29	15.50	15.17	15.50
2082	NYSE	IDE	Fri, May 4, 2018	15.15	15.32	15.08	15.29
2081	NYSE	IDE	Thu, May 3, 2018	15.17	15.18	15.05	15.17
2080	NYSE	IDE	Wed, May 2, 2018	15.13	15.25	15.13	15.16
2079	NYSE	IDE	Tue, May 1, 2018	15.22	15.22	15.03	15.16
2078	NYSE	IDE	Mon, Apr 30, 2018	15.35	15.45	15.28	15.31
2077	NYSE	IDE	Fri, Apr 27, 2018	15.35	15.42	15.23	15.42
2076	NYSE	IDE	Thu, Apr 26, 2018	15.10	15.29	15.10	15.26
2075	NYSE	IDE	Wed, Apr 25, 2018	15.14	15.21	15.00	15.09
2074	NYSE	IDE	Tue, Apr 24, 2018	15.35	15.35	15.01	15.16
2073	NYSE	IDE	Mon, Apr 23, 2018	15.18	15.24	15.16	15.21
2072	NYSE	IDE	Fri, Apr 20, 2018	15.16	15.16	15.06	15.14
2071	NYSE	IDE	Thu, Apr 19, 2018	15.17	15.22	15.08	15.10
2070	NYSE	IDE	Wed, Apr 18, 2018	15.23	15.28	15.19	15.19
2069	NYSE	IDE	Tue, Apr 17, 2018	15.17	15.25	15.11	15.18
2068	NYSE	IDE	Mon, Apr 16, 2018	15.12	15.16	15.02	15.10
2067	NYSE	IDE	Fri, Apr 13, 2018	15.01	15.08	14.94	14.99
2066	NYSE	IDE	Thu, Apr 12, 2018	14.94	15.00	14.92	15.00
2065	NYSE	IDE	Wed, Apr 11, 2018	14.92	14.98	14.84	14.90
2064	NYSE	IDE	Tue, Apr 10, 2018	14.87	15.01	14.87	14.92
2063	NYSE	IDE	Mon, Apr 9, 2018	14.87	15.10	14.76	14.76
2062	NYSE	IDE	Fri, Apr 6, 2018	14.93	14.95	14.73	14.81
2061	NYSE	IDE	Thu, Apr 5, 2018	14.94	14.96	14.88	14.96
2060	NYSE	IDE	Wed, Apr 4, 2018	14.73	14.86	14.60	14.81
2059	NYSE	IDE	Tue, Apr 3, 2018	15.00	15.00	14.74	15.00
2058	NYSE	IDE	Mon, Apr 2, 2018	14.97	15.00	14.57	15.00
2057	NYSE	IDE	Thu, Mar 29, 2018	15.00	15.21	15.00	15.19
2056	NYSE	IDE	Wed, Mar 28, 2018	15.14	15.14	14.93	14.94
2055	NYSE	IDE	Tue, Mar 27, 2018	15.23	15.28	15.04	15.07
2054	NYSE	IDE	Mon, Mar 26, 2018	15.08	15.15	15.01	15.11
2053	NYSE	IDE	Fri, Mar 23, 2018	15.12	15.15	14.93	14.95
2052	NYSE	IDE	Thu, Mar 22, 2018	15.24	15.31	15.05	15.06
2051	NYSE	IDE	Wed, Mar 21, 2018	15.33	15.43	15.33	15.35
2050	NYSE	IDE	Tue, Mar 20, 2018	15.36	15.39	15.29	15.32
2049	NYSE	IDE	Mon, Mar 19, 2018	15.37	15.38	15.22	15.27
2048	NYSE	IDE	Fri, Mar 16, 2018	15.38	15.41	15.38	15.40
2047	NYSE	IDE	Thu, Mar 15, 2018	15.37	15.46	15.34	15.35
2046	NYSE	IDE	Wed, Mar 14, 2018	15.56	15.56	15.35	15.36
2045	NYSE	IDE	Tue, Mar 13, 2018	15.61	15.73	15.39	15.41
2044	NYSE	IDE	Mon, Mar 12, 2018	15.69	15.74	15.58	15.60
2043	NYSE	IDE	Fri, Mar 9, 2018	15.61	15.73	15.60	15.68
2042	NYSE	IDE	Thu, Mar 8, 2018	15.50	15.58	15.47	15.49
2041	NYSE	IDE	Wed, Mar 7, 2018	15.33	15.55	15.33	15.53
2040	NYSE	IDE	Tue, Mar 6, 2018	15.45	15.50	15.37	15.48
2039	NYSE	IDE	Mon, Mar 5, 2018	15.31	15.45	15.27	15.35
2038	NYSE	IDE	Fri, Mar 2, 2018	15.38	15.40	15.22	15.39
2037	NYSE	IDE	Thu, Mar 1, 2018	15.53	15.66	15.45	15.46
2036	NYSE	IDE	Wed, Feb 28, 2018	16.00	16.00	15.58	15.60
2035	NYSE	IDE	Tue, Feb 27, 2018	16.10	16.10	15.91	15.96
2034	NYSE	IDE	Mon, Feb 26, 2018	16.25	16.34	16.13	16.14
2033	NYSE	IDE	Fri, Feb 23, 2018	16.00	16.27	15.94	16.16
2032	NYSE	IDE	Thu, Feb 22, 2018	15.89	15.95	15.76	15.95
2031	NYSE	IDE	Wed, Feb 21, 2018	15.99	16.02	15.78	15.81
2030	NYSE	IDE	Tue, Feb 20, 2018	16.10	16.10	15.90	15.93
2029	NYSE	IDE	Fri, Feb 16, 2018	16.00	16.22	16.00	16.16
2028	NYSE	IDE	Thu, Feb 15, 2018	16.10	16.18	15.61	16.01
2027	NYSE	IDE	Wed, Feb 14, 2018	15.57	15.96	15.54	15.93
2026	NYSE	IDE	Tue, Feb 13, 2018	15.46	15.76	15.44	15.72
2025	NYSE	IDE	Mon, Feb 12, 2018	15.54	15.61	15.32	15.52
2024	NYSE	IDE	Fri, Feb 9, 2018	15.35	15.39	14.94	15.21
2023	NYSE	IDE	Thu, Feb 8, 2018	15.70	15.75	15.29	15.29
2022	NYSE	IDE	Wed, Feb 7, 2018	15.70	15.98	15.70	15.76
2021	NYSE	IDE	Tue, Feb 6, 2018	14.80	15.75	14.75	15.74
2020	NYSE	IDE	Mon, Feb 5, 2018	16.37	16.43	14.70	15.26
2019	NYSE	IDE	Fri, Feb 2, 2018	16.77	16.77	16.48	16.49
2018	NYSE	IDE	Thu, Feb 1, 2018	16.88	17.00	16.85	16.92
2017	NYSE	IDE	Wed, Jan 31, 2018	16.97	16.97	16.83	16.96
2016	NYSE	IDE	Tue, Jan 30, 2018	16.87	16.89	16.75	16.87
2015	NYSE	IDE	Mon, Jan 29, 2018	17.01	17.06	16.88	16.98
2014	NYSE	IDE	Fri, Jan 26, 2018	16.81	17.04	16.81	17.04
2013	NYSE	IDE	Thu, Jan 25, 2018	16.90	17.06	16.68	16.72
2012	NYSE	IDE	Wed, Jan 24, 2018	16.92	16.95	16.84	16.86
2011	NYSE	IDE	Tue, Jan 23, 2018	16.92	16.96	16.81	16.84
2010	NYSE	IDE	Mon, Jan 22, 2018	16.92	16.97	16.83	16.94
2009	NYSE	IDE	Fri, Jan 19, 2018	16.92	16.95	16.87	16.92
2008	NYSE	IDE	Thu, Jan 18, 2018	17.00	17.00	16.81	16.83
2007	NYSE	IDE	Wed, Jan 17, 2018	17.05	17.08	16.87	16.94
2006	NYSE	IDE	Tue, Jan 16, 2018	17.52	17.52	16.90	16.94
2005	NYSE	IDE	Fri, Jan 12, 2018	17.15	17.30	17.15	17.24
2004	NYSE	IDE	Thu, Jan 11, 2018	17.06	17.44	17.06	17.11
2003	NYSE	IDE	Wed, Jan 10, 2018	17.11	17.29	17.00	17.10
2002	NYSE	IDE	Tue, Jan 9, 2018	17.24	17.39	17.10	17.17
2001	NYSE	IDE	Mon, Jan 8, 2018	17.31	17.55	17.16	17.18
2000	NYSE	IDE	Fri, Jan 5, 2018	17.36	17.59	17.22	17.24
1999	NYSE	IDE	Thu, Jan 4, 2018	17.09	17.35	17.09	17.25
1998	NYSE	IDE	Wed, Jan 3, 2018	16.98	17.09	16.87	17.00
1997	NYSE	IDE	Tue, Jan 2, 2018	16.99	17.01	16.76	17.01
1996	NYSE	IDE	Fri, Dec 29, 2017	17.09	17.40	16.72	16.85
1995	NYSE	IDE	Thu, Dec 28, 2017	16.95	17.23	16.90	17.06
1994	NYSE	IDE	Wed, Dec 27, 2017	17.48	17.58	17.09	16.95
1993	NYSE	IDE	Tue, Dec 26, 2017	16.65	17.66	16.64	17.49
1992	NYSE	IDE	Fri, Dec 22, 2017	16.90	17.00	16.66	16.80
1991	NYSE	IDE	Thu, Dec 21, 2017	16.81	17.00	16.71	16.77
1990	NYSE	IDE	Wed, Dec 20, 2017	16.83	16.93	16.70	16.75
1989	NYSE	IDE	Tue, Dec 19, 2017	16.55	16.82	16.51	16.73
1988	NYSE	IDE	Mon, Dec 18, 2017	16.35	16.49	16.24	16.49
1987	NYSE	IDE	Fri, Dec 15, 2017	16.04	16.33	16.04	16.29
1986	NYSE	IDE	Thu, Dec 14, 2017	16.10	16.10	16.00	16.03
1985	NYSE	IDE	Wed, Dec 13, 2017	15.93	16.25	15.93	16.11
1984	NYSE	IDE	Tue, Dec 12, 2017	15.97	16.06	15.89	15.95
1983	NYSE	IDE	Mon, Dec 11, 2017	16.04	16.09	15.97	16.01
1982	NYSE	IDE	Fri, Dec 8, 2017	16.17	16.22	16.00	16.01
1981	NYSE	IDE	Thu, Dec 7, 2017	16.03	16.15	16.03	16.15
1980	NYSE	IDE	Wed, Dec 6, 2017	16.12	16.19	15.99	16.07
1979	NYSE	IDE	Tue, Dec 5, 2017	16.21	16.22	16.11	16.20
1978	NYSE	IDE	Mon, Dec 4, 2017	16.17	16.21	16.05	16.18
1977	NYSE	IDE	Fri, Dec 1, 2017	15.95	16.04	15.78	15.97
1976	NYSE	IDE	Thu, Nov 30, 2017	15.98	16.03	15.94	16.01
1975	NYSE	IDE	Wed, Nov 29, 2017	16.04	16.05	15.85	15.94
1974	NYSE	IDE	Tue, Nov 28, 2017	15.91	16.05	15.82	16.01
1973	NYSE	IDE	Mon, Nov 27, 2017	16.19	16.19	15.86	15.86
1972	NYSE	IDE	Fri, Nov 24, 2017	16.08	16.19	16.00	16.19
1971	NYSE	IDE	Wed, Nov 22, 2017	15.98	16.04	15.88	16.04
1970	NYSE	IDE	Tue, Nov 21, 2017	15.87	15.96	15.79	15.92
1969	NYSE	IDE	Mon, Nov 20, 2017	15.76	15.78	15.69	15.78
1968	NYSE	IDE	Fri, Nov 17, 2017	15.62	15.71	15.59	15.69
1967	NYSE	IDE	Thu, Nov 16, 2017	15.56	15.78	15.53	15.55
1966	NYSE	IDE	Wed, Nov 15, 2017	15.36	15.58	15.36	15.50
1965	NYSE	IDE	Tue, Nov 14, 2017	15.87	15.87	15.29	15.49
1964	NYSE	IDE	Mon, Nov 13, 2017	15.98	16.05	15.86	15.87
1963	NYSE	IDE	Fri, Nov 10, 2017	15.95	16.14	15.95	16.07
1962	NYSE	IDE	Thu, Nov 9, 2017	16.11	16.15	15.95	15.99
1961	NYSE	IDE	Wed, Nov 8, 2017	16.04	16.21	15.98	16.21
1960	NYSE	IDE	Tue, Nov 7, 2017	16.09	16.18	16.05	16.05
1959	NYSE	IDE	Mon, Nov 6, 2017	16.25	16.25	16.02	16.09
1958	NYSE	IDE	Fri, Nov 3, 2017	16.17	16.26	16.12	16.17
1957	NYSE	IDE	Thu, Nov 2, 2017	16.26	16.26	16.14	16.14
1956	NYSE	IDE	Wed, Nov 1, 2017	16.30	16.30	16.16	16.27
1955	NYSE	IDE	Tue, Oct 31, 2017	16.28	16.28	16.13	16.25
1954	NYSE	IDE	Mon, Oct 30, 2017	16.23	16.24	16.11	16.24
1953	NYSE	IDE	Fri, Oct 27, 2017	16.21	16.24	16.13	16.19
1952	NYSE	IDE	Thu, Oct 26, 2017	16.25	16.31	16.18	16.18
1951	NYSE	IDE	Wed, Oct 25, 2017	16.33	16.40	16.16	16.22
1950	NYSE	IDE	Tue, Oct 24, 2017	16.32	16.38	16.31	16.32
1949	NYSE	IDE	Mon, Oct 23, 2017	16.27	16.44	16.20	16.32
1948	NYSE	IDE	Fri, Oct 20, 2017	16.27	16.35	16.22	16.33
1947	NYSE	IDE	Thu, Oct 19, 2017	16.35	16.35	16.13	16.22
1946	NYSE	IDE	Wed, Oct 18, 2017	16.36	16.48	16.21	16.32
1945	NYSE	IDE	Tue, Oct 17, 2017	16.23	16.39	16.13	16.32
1944	NYSE	IDE	Mon, Oct 16, 2017	16.25	16.31	16.10	16.19
1943	NYSE	IDE	Fri, Oct 13, 2017	16.36	16.36	16.12	16.14
1942	NYSE	IDE	Thu, Oct 12, 2017	16.21	16.38	16.21	16.34
1941	NYSE	IDE	Wed, Oct 11, 2017	16.11	16.19	16.11	16.17
1940	NYSE	IDE	Tue, Oct 10, 2017	16.03	16.15	16.03	16.13
1939	NYSE	IDE	Mon, Oct 9, 2017	15.96	16.08	15.86	15.94
1938	NYSE	IDE	Fri, Oct 6, 2017	16.08	16.08	15.97	15.99
1937	NYSE	IDE	Thu, Oct 5, 2017	16.14	16.19	16.09	16.12
1936	NYSE	IDE	Wed, Oct 4, 2017	16.12	16.18	16.07	16.07
1935	NYSE	IDE	Tue, Oct 3, 2017	16.43	16.43	16.09	16.12
1934	NYSE	IDE	Mon, Oct 2, 2017	16.44	16.85	16.38	16.42
1933	NYSE	IDE	Fri, Sep 29, 2017	16.31	16.43	16.18	16.43
1932	NYSE	IDE	Thu, Sep 28, 2017	16.14	16.20	16.10	16.18
1931	NYSE	IDE	Wed, Sep 27, 2017	16.08	16.22	16.00	16.13
1930	NYSE	IDE	Tue, Sep 26, 2017	16.28	16.28	16.00	16.07
1929	NYSE	IDE	Mon, Sep 25, 2017	16.29	16.29	16.05	16.07
1928	NYSE	IDE	Fri, Sep 22, 2017	16.30	16.30	16.11	16.18
1927	NYSE	IDE	Thu, Sep 21, 2017	16.16	16.20	16.05	16.20
1926	NYSE	IDE	Wed, Sep 20, 2017	16.15	16.45	16.07	16.19
1925	NYSE	IDE	Tue, Sep 19, 2017	15.78	16.09	15.78	16.06
1924	NYSE	IDE	Mon, Sep 18, 2017	15.54	15.79	15.53	15.77
1923	NYSE	IDE	Fri, Sep 15, 2017	15.35	15.50	15.33	15.49
1922	NYSE	IDE	Thu, Sep 14, 2017	15.25	15.42	15.25	15.32
1921	NYSE	IDE	Wed, Sep 13, 2017	15.23	15.33	15.23	15.25
1920	NYSE	IDE	Tue, Sep 12, 2017	15.19	15.31	15.14	15.31
1919	NYSE	IDE	Mon, Sep 11, 2017	15.14	15.23	15.10	15.15
1918	NYSE	IDE	Fri, Sep 8, 2017	15.03	15.13	15.00	15.03
1917	NYSE	IDE	Thu, Sep 7, 2017	15.09	15.15	15.05	15.07
1916	NYSE	IDE	Wed, Sep 6, 2017	15.05	15.11	14.98	15.09
1915	NYSE	IDE	Tue, Sep 5, 2017	15.13	15.15	14.98	15.06
1914	NYSE	IDE	Fri, Sep 1, 2017	15.14	15.24	15.05	15.20
1913	NYSE	IDE	Thu, Aug 31, 2017	15.04	15.20	15.04	15.12
1912	NYSE	IDE	Wed, Aug 30, 2017	15.02	15.06	14.94	15.00
1911	NYSE	IDE	Tue, Aug 29, 2017	14.93	15.05	14.92	14.98
1910	NYSE	IDE	Mon, Aug 28, 2017	15.07	15.07	14.95	15.01
1909	NYSE	IDE	Fri, Aug 25, 2017	15.06	15.08	15.00	15.05
1908	NYSE	IDE	Thu, Aug 24, 2017	15.00	15.05	14.97	15.00
1907	NYSE	IDE	Wed, Aug 23, 2017	15.02	15.04	14.93	15.00
1906	NYSE	IDE	Tue, Aug 22, 2017	14.96	15.04	14.92	15.03
1905	NYSE	IDE	Mon, Aug 21, 2017	14.90	14.94	14.86	14.92
1904	NYSE	IDE	Fri, Aug 18, 2017	14.77	14.92	14.73	14.91
1903	NYSE	IDE	Thu, Aug 17, 2017	14.95	14.99	14.81	14.85
1902	NYSE	IDE	Wed, Aug 16, 2017	14.90	15.00	14.90	14.98
1901	NYSE	IDE	Tue, Aug 15, 2017	14.90	14.96	14.84	14.90
1900	NYSE	IDE	Mon, Aug 14, 2017	14.85	15.04	14.84	14.89
1899	NYSE	IDE	Fri, Aug 11, 2017	14.53	14.84	14.35	14.78
1898	NYSE	IDE	Thu, Aug 10, 2017	15.19	15.19	14.70	14.70
1897	NYSE	IDE	Wed, Aug 9, 2017	15.44	15.44	15.20	15.26
1896	NYSE	IDE	Tue, Aug 8, 2017	15.65	15.80	15.51	15.51
1895	NYSE	IDE	Mon, Aug 7, 2017	15.59	15.74	15.55	15.73
1894	NYSE	IDE	Fri, Aug 4, 2017	15.65	15.68	15.56	15.58
1893	NYSE	IDE	Thu, Aug 3, 2017	15.53	15.69	15.51	15.68
1892	NYSE	IDE	Wed, Aug 2, 2017	15.45	15.56	15.40	15.54
1891	NYSE	IDE	Tue, Aug 1, 2017	15.45	15.52	15.42	15.45
1890	NYSE	IDE	Mon, Jul 31, 2017	15.65	15.75	15.46	15.49
1889	NYSE	IDE	Fri, Jul 28, 2017	15.64	15.71	15.59	15.69
1888	NYSE	IDE	Thu, Jul 27, 2017	15.66	15.90	15.58	15.64
1887	NYSE	IDE	Wed, Jul 26, 2017	15.68	15.78	15.57	15.57
1886	NYSE	IDE	Tue, Jul 25, 2017	15.66	15.70	15.60	15.63
1885	NYSE	IDE	Mon, Jul 24, 2017	15.67	15.70	15.54	15.57
1884	NYSE	IDE	Fri, Jul 21, 2017	15.49	15.67	15.47	15.63
1883	NYSE	IDE	Thu, Jul 20, 2017	15.53	15.54	15.45	15.49
1882	NYSE	IDE	Wed, Jul 19, 2017	15.49	15.61	15.47	15.48
1881	NYSE	IDE	Tue, Jul 18, 2017	15.55	15.61	15.44	15.47
1880	NYSE	IDE	Mon, Jul 17, 2017	15.65	15.67	15.48	15.52
1879	NYSE	IDE	Fri, Jul 14, 2017	15.60	15.65	15.50	15.64
1878	NYSE	IDE	Thu, Jul 13, 2017	15.63	15.65	15.52	15.58
1877	NYSE	IDE	Wed, Jul 12, 2017	15.70	15.73	15.59	15.63
1876	NYSE	IDE	Tue, Jul 11, 2017	15.45	15.62	15.36	15.56
1875	NYSE	IDE	Mon, Jul 10, 2017	15.26	15.52	15.25	15.48
1874	NYSE	IDE	Fri, Jul 7, 2017	15.24	15.38	15.18	15.31
1873	NYSE	IDE	Thu, Jul 6, 2017	15.24	15.35	15.09	15.19
1872	NYSE	IDE	Wed, Jul 5, 2017	15.60	15.60	15.26	15.29
1871	NYSE	IDE	Mon, Jul 3, 2017	15.50	15.62	15.40	15.46
1870	NYSE	IDE	Fri, Jun 30, 2017	15.58	15.78	15.58	15.63
1869	NYSE	IDE	Thu, Jun 29, 2017	15.84	15.85	15.47	15.54
1868	NYSE	IDE	Wed, Jun 28, 2017	16.01	16.04	15.77	15.85
1867	NYSE	IDE	Tue, Jun 27, 2017	16.04	16.21	15.88	16.00
1866	NYSE	IDE	Mon, Jun 26, 2017	15.86	15.86	15.67	15.78
1865	NYSE	IDE	Fri, Jun 23, 2017	15.52	15.99	15.46	15.81
1864	NYSE	IDE	Thu, Jun 22, 2017	15.42	15.69	15.42	15.51
1863	NYSE	IDE	Wed, Jun 21, 2017	15.33	15.60	15.31	15.41
1862	NYSE	IDE	Tue, Jun 20, 2017	15.53	15.54	15.32	15.32
1861	NYSE	IDE	Mon, Jun 19, 2017	15.48	15.65	15.48	15.50
1860	NYSE	IDE	Fri, Jun 16, 2017	15.20	15.40	15.19	15.40
1859	NYSE	IDE	Thu, Jun 15, 2017	15.28	15.30	15.09	15.18
1858	NYSE	IDE	Wed, Jun 14, 2017	15.39	15.39	15.21	15.32
1857	NYSE	IDE	Tue, Jun 13, 2017	15.40	15.40	15.30	15.40
1856	NYSE	IDE	Mon, Jun 12, 2017	15.35	15.39	15.30	15.39
1855	NYSE	IDE	Fri, Jun 9, 2017	15.12	15.37	15.12	15.35
1854	NYSE	IDE	Thu, Jun 8, 2017	15.21	15.23	15.09	15.14
1853	NYSE	IDE	Wed, Jun 7, 2017	15.05	15.21	15.04	15.19
1852	NYSE	IDE	Tue, Jun 6, 2017	15.08	15.18	15.05	15.05
1851	NYSE	IDE	Mon, Jun 5, 2017	15.12	15.23	15.07	15.19
1850	NYSE	IDE	Fri, Jun 2, 2017	15.13	15.24	15.09	15.14
1849	NYSE	IDE	Thu, Jun 1, 2017	15.11	15.16	15.03	15.12
1848	NYSE	IDE	Wed, May 31, 2017	14.84	15.20	14.76	15.13
1847	NYSE	IDE	Tue, May 30, 2017	14.78	14.97	14.78	14.84
1846	NYSE	IDE	Fri, May 26, 2017	15.01	15.01	14.80	14.85
1845	NYSE	IDE	Thu, May 25, 2017	15.07	15.11	14.96	15.02
1844	NYSE	IDE	Wed, May 24, 2017	15.20	15.24	15.05	15.08
1843	NYSE	IDE	Tue, May 23, 2017	15.02	15.22	14.99	15.15
1842	NYSE	IDE	Mon, May 22, 2017	14.95	15.10	14.89	14.95
1841	NYSE	IDE	Fri, May 19, 2017	14.71	14.93	14.71	14.88
1840	NYSE	IDE	Thu, May 18, 2017	14.57	14.79	14.53	14.62
1839	NYSE	IDE	Wed, May 17, 2017	14.86	14.86	14.51	14.62
1838	NYSE	IDE	Tue, May 16, 2017	14.95	14.95	14.81	14.86
1837	NYSE	IDE	Mon, May 15, 2017	14.92	15.07	14.86	14.90
1836	NYSE	IDE	Fri, May 12, 2017	14.83	15.00	14.83	14.86
1835	NYSE	IDE	Thu, May 11, 2017	14.91	14.96	14.82	14.84
1834	NYSE	IDE	Wed, May 10, 2017	14.86	14.93	14.81	14.92
1833	NYSE	IDE	Tue, May 9, 2017	14.92	14.99	14.84	14.88
1832	NYSE	IDE	Mon, May 8, 2017	14.92	14.96	14.83	14.93
1831	NYSE	IDE	Fri, May 5, 2017	14.87	14.97	14.85	14.91
1830	NYSE	IDE	Thu, May 4, 2017	14.96	15.01	14.89	14.92
1829	NYSE	IDE	Wed, May 3, 2017	14.98	15.02	14.90	15.02
1828	NYSE	IDE	Tue, May 2, 2017	14.97	15.06	14.95	15.05
1827	NYSE	IDE	Mon, May 1, 2017	15.00	15.03	14.92	14.98
1826	NYSE	IDE	Fri, Apr 28, 2017	14.97	15.09	14.96	15.02
1825	NYSE	IDE	Thu, Apr 27, 2017	14.98	15.01	14.92	14.99
1824	NYSE	IDE	Wed, Apr 26, 2017	14.86	15.13	14.83	14.96
1823	NYSE	IDE	Tue, Apr 25, 2017	14.80	15.02	14.78	14.86
1822	NYSE	IDE	Mon, Apr 24, 2017	14.72	14.76	14.64	14.69
1821	NYSE	IDE	Fri, Apr 21, 2017	14.52	14.56	14.42	14.52
1820	NYSE	IDE	Thu, Apr 20, 2017	14.61	14.68	14.41	14.51
1819	NYSE	IDE	Wed, Apr 19, 2017	14.54	14.60	14.46	14.57
1818	NYSE	IDE	Tue, Apr 18, 2017	14.27	14.53	14.27	14.44
1817	NYSE	IDE	Mon, Apr 17, 2017	14.41	14.49	14.30	14.41
1816	NYSE	IDE	Thu, Apr 13, 2017	14.25	14.44	14.22	14.26
1815	NYSE	IDE	Wed, Apr 12, 2017	14.70	14.74	14.32	14.44
1814	NYSE	IDE	Tue, Apr 11, 2017	14.65	14.76	14.59	14.73
1813	NYSE	IDE	Mon, Apr 10, 2017	14.60	14.71	14.54	14.68
1812	NYSE	IDE	Fri, Apr 7, 2017	14.55	14.69	14.48	14.59
1811	NYSE	IDE	Thu, Apr 6, 2017	14.32	14.58	14.32	14.48
1810	NYSE	IDE	Wed, Apr 5, 2017	14.34	14.56	14.30	14.37
1809	NYSE	IDE	Tue, Apr 4, 2017	14.77	14.95	14.21	14.21
1808	NYSE	IDE	Mon, Apr 3, 2017	14.94	15.08	14.80	14.84
1807	NYSE	IDE	Fri, Mar 31, 2017	14.59	15.31	14.59	15.15
1806	NYSE	IDE	Thu, Mar 30, 2017	14.54	14.68	14.52	14.61
1805	NYSE	IDE	Wed, Mar 29, 2017	14.37	14.53	14.36	14.53
1804	NYSE	IDE	Tue, Mar 28, 2017	14.07	14.39	14.07	14.37
1803	NYSE	IDE	Mon, Mar 27, 2017	14.01	14.15	14.01	14.10
1802	NYSE	IDE	Fri, Mar 24, 2017	14.12	14.17	14.06	14.12
1801	NYSE	IDE	Thu, Mar 23, 2017	14.08	14.22	14.05	14.14
1800	NYSE	IDE	Wed, Mar 22, 2017	14.05	14.12	14.05	14.08
1799	NYSE	IDE	Tue, Mar 21, 2017	14.38	14.40	14.03	14.04
1798	NYSE	IDE	Mon, Mar 20, 2017	14.35	14.42	14.30	14.35
1797	NYSE	IDE	Fri, Mar 17, 2017	14.23	14.33	14.20	14.29
1796	NYSE	IDE	Thu, Mar 16, 2017	14.03	14.18	14.01	14.14
1795	NYSE	IDE	Wed, Mar 15, 2017	13.91	14.03	13.90	13.98
1794	NYSE	IDE	Tue, Mar 14, 2017	13.90	13.95	13.84	13.94
1793	NYSE	IDE	Mon, Mar 13, 2017	13.93	13.97	13.91	13.94
1792	NYSE	IDE	Fri, Mar 10, 2017	13.92	13.95	13.86	13.90
1791	NYSE	IDE	Thu, Mar 9, 2017	13.89	13.92	13.84	13.87
1790	NYSE	IDE	Wed, Mar 8, 2017	13.91	13.93	13.84	13.89
1789	NYSE	IDE	Tue, Mar 7, 2017	13.88	13.93	13.86	13.88
1788	NYSE	IDE	Mon, Mar 6, 2017	13.90	13.90	13.81	13.90
1787	NYSE	IDE	Fri, Mar 3, 2017	13.91	13.95	13.86	13.91
1786	NYSE	IDE	Thu, Mar 2, 2017	13.97	13.97	13.84	13.91
1785	NYSE	IDE	Wed, Mar 1, 2017	14.00	14.01	13.95	13.99
1784	NYSE	IDE	Tue, Feb 28, 2017	13.89	13.91	13.86	13.88
1783	NYSE	IDE	Mon, Feb 27, 2017	13.90	13.94	13.85	13.93
1782	NYSE	IDE	Fri, Feb 24, 2017	13.77	13.83	13.76	13.80
1781	NYSE	IDE	Thu, Feb 23, 2017	13.83	13.95	13.83	13.85
1780	NYSE	IDE	Wed, Feb 22, 2017	13.77	13.86	13.76	13.84
1779	NYSE	IDE	Tue, Feb 21, 2017	13.76	13.81	13.73	13.78
1778	NYSE	IDE	Fri, Feb 17, 2017	13.84	13.84	13.70	13.71
1777	NYSE	IDE	Thu, Feb 16, 2017	13.90	13.90	13.80	13.80
1776	NYSE	IDE	Wed, Feb 15, 2017	13.89	13.91	13.82	13.90
1775	NYSE	IDE	Tue, Feb 14, 2017	13.93	13.93	13.84	13.92
1774	NYSE	IDE	Mon, Feb 13, 2017	13.83	13.94	13.82	13.92
1773	NYSE	IDE	Fri, Feb 10, 2017	13.81	13.84	13.73	13.80
1772	NYSE	IDE	Thu, Feb 9, 2017	13.73	13.81	13.72	13.78
1771	NYSE	IDE	Wed, Feb 8, 2017	13.70	13.74	13.64	13.73
1770	NYSE	IDE	Tue, Feb 7, 2017	13.81	13.84	13.69	13.75
1769	NYSE	IDE	Mon, Feb 6, 2017	13.74	13.84	13.74	13.82
1768	NYSE	IDE	Fri, Feb 3, 2017	13.78	13.85	13.76	13.78
1767	NYSE	IDE	Thu, Feb 2, 2017	13.75	13.82	13.71	13.80
1766	NYSE	IDE	Wed, Feb 1, 2017	13.82	13.84	13.76	13.80
1765	NYSE	IDE	Tue, Jan 31, 2017	13.76	13.82	13.70	13.78
1764	NYSE	IDE	Mon, Jan 30, 2017	13.83	13.83	13.73	13.80
1763	NYSE	IDE	Fri, Jan 27, 2017	13.85	13.90	13.81	13.89
1762	NYSE	IDE	Thu, Jan 26, 2017	13.86	13.90	13.82	13.82
1761	NYSE	IDE	Wed, Jan 25, 2017	13.78	13.89	13.71	13.88
1760	NYSE	IDE	Tue, Jan 24, 2017	13.46	13.74	13.45	13.72
1759	NYSE	IDE	Mon, Jan 23, 2017	13.38	13.45	13.38	13.41
1758	NYSE	IDE	Fri, Jan 20, 2017	13.33	13.39	13.25	13.34
1757	NYSE	IDE	Thu, Jan 19, 2017	13.35	13.40	13.30	13.33
1756	NYSE	IDE	Wed, Jan 18, 2017	13.46	13.46	13.34	13.36
1755	NYSE	IDE	Tue, Jan 17, 2017	13.36	13.50	13.36	13.46
1754	NYSE	IDE	Fri, Jan 13, 2017	13.35	13.39	13.33	13.35
1753	NYSE	IDE	Thu, Jan 12, 2017	13.37	13.38	13.29	13.29
1752	NYSE	IDE	Wed, Jan 11, 2017	13.30	13.42	13.30	13.40
1751	NYSE	IDE	Tue, Jan 10, 2017	13.29	13.36	13.26	13.27
1750	NYSE	IDE	Mon, Jan 9, 2017	13.17	13.31	13.17	13.31
1749	NYSE	IDE	Fri, Jan 6, 2017	13.11	13.23	13.11	13.18
1748	NYSE	IDE	Thu, Jan 5, 2017	13.02	13.22	13.02	13.13
1747	NYSE	IDE	Wed, Jan 4, 2017	13.09	13.15	13.04	13.11
1746	NYSE	IDE	Tue, Jan 3, 2017	13.09	13.09	12.98	13.01
1745	NYSE	IDE	Fri, Dec 30, 2016	13.07	13.10	12.98	12.98
1744	NYSE	IDE	Thu, Dec 29, 2016	13.19	13.25	12.97	13.02
1743	NYSE	IDE	Wed, Dec 28, 2016	13.18	13.26	13.13	13.19
1742	NYSE	IDE	Tue, Dec 27, 2016	13.45	13.52	13.40	13.17
1741	NYSE	IDE	Fri, Dec 23, 2016	13.51	13.51	13.37	13.39
1740	NYSE	IDE	Thu, Dec 22, 2016	13.39	13.50	13.39	13.47
1739	NYSE	IDE	Wed, Dec 21, 2016	13.33	13.39	13.20	13.37
1738	NYSE	IDE	Tue, Dec 20, 2016	13.56	13.59	13.26	13.29
1737	NYSE	IDE	Mon, Dec 19, 2016	13.60	13.61	13.52	13.57
1736	NYSE	IDE	Fri, Dec 16, 2016	13.61	13.61	13.47	13.60
1735	NYSE	IDE	Thu, Dec 15, 2016	13.59	13.63	13.56	13.57
1734	NYSE	IDE	Wed, Dec 14, 2016	13.73	13.73	13.61	13.65
1733	NYSE	IDE	Tue, Dec 13, 2016	13.75	13.76	13.71	13.74
1732	NYSE	IDE	Mon, Dec 12, 2016	13.78	13.78	13.71	13.74
1731	NYSE	IDE	Fri, Dec 9, 2016	13.76	13.77	13.72	13.77
1730	NYSE	IDE	Thu, Dec 8, 2016	13.74	13.75	13.70	13.73
1729	NYSE	IDE	Wed, Dec 7, 2016	13.68	13.79	13.66	13.77
1728	NYSE	IDE	Tue, Dec 6, 2016	13.57	13.70	13.51	13.66
1727	NYSE	IDE	Mon, Dec 5, 2016	13.42	13.56	13.42	13.53
1726	NYSE	IDE	Fri, Dec 2, 2016	13.51	13.52	13.40	13.43
1725	NYSE	IDE	Thu, Dec 1, 2016	13.50	13.52	13.45	13.49
1724	NYSE	IDE	Wed, Nov 30, 2016	13.67	13.69	13.45	13.54
1723	NYSE	IDE	Tue, Nov 29, 2016	13.64	13.67	13.57	13.64
1722	NYSE	IDE	Mon, Nov 28, 2016	13.93	13.93	13.64	13.65
1721	NYSE	IDE	Fri, Nov 25, 2016	13.47	13.96	13.47	13.95
1720	NYSE	IDE	Wed, Nov 23, 2016	13.38	13.41	13.34	13.35
1719	NYSE	IDE	Tue, Nov 22, 2016	13.33	13.39	13.32	13.38
1718	NYSE	IDE	Mon, Nov 21, 2016	13.19	13.27	13.18	13.26
1717	NYSE	IDE	Fri, Nov 18, 2016	13.22	13.22	13.13	13.15
1716	NYSE	IDE	Thu, Nov 17, 2016	13.15	13.25	13.13	13.20
1715	NYSE	IDE	Wed, Nov 16, 2016	13.13	13.17	13.02	13.08
1714	NYSE	IDE	Tue, Nov 15, 2016	13.39	13.40	13.11	13.22
1713	NYSE	IDE	Mon, Nov 14, 2016	13.46	13.46	13.28	13.36
1712	NYSE	IDE	Fri, Nov 11, 2016	13.40	13.49	13.01	13.44
1711	NYSE	IDE	Thu, Nov 10, 2016	13.00	13.61	12.95	13.42
1710	NYSE	IDE	Wed, Nov 9, 2016	12.37	12.87	12.36	12.87
1709	NYSE	IDE	Tue, Nov 8, 2016	12.34	12.46	12.29	12.46
1708	NYSE	IDE	Mon, Nov 7, 2016	12.35	12.41	12.21	12.40
1707	NYSE	IDE	Fri, Nov 4, 2016	12.13	12.20	12.09	12.17
1706	NYSE	IDE	Thu, Nov 3, 2016	12.25	12.29	12.13	12.13
1705	NYSE	IDE	Wed, Nov 2, 2016	12.43	12.49	12.26	12.26
1704	NYSE	IDE	Tue, Nov 1, 2016	12.58	12.61	12.48	12.55
1703	NYSE	IDE	Mon, Oct 31, 2016	12.53	12.64	12.53	12.57
1702	NYSE	IDE	Fri, Oct 28, 2016	12.75	12.93	12.55	12.55
1701	NYSE	IDE	Thu, Oct 27, 2016	12.94	13.07	12.77	12.79
1700	NYSE	IDE	Wed, Oct 26, 2016	12.79	12.96	12.79	12.92
1699	NYSE	IDE	Tue, Oct 25, 2016	12.85	12.91	12.79	12.87
1698	NYSE	IDE	Mon, Oct 24, 2016	12.78	12.88	12.78	12.82
1697	NYSE	IDE	Fri, Oct 21, 2016	12.59	12.74	12.57	12.71
1696	NYSE	IDE	Thu, Oct 20, 2016	12.61	12.70	12.56	12.62
1695	NYSE	IDE	Wed, Oct 19, 2016	12.62	12.69	12.57	12.66
1694	NYSE	IDE	Tue, Oct 18, 2016	12.59	12.60	12.50	12.57
1693	NYSE	IDE	Mon, Oct 17, 2016	12.56	12.60	12.23	12.43
1692	NYSE	IDE	Fri, Oct 14, 2016	12.58	12.62	12.48	12.48
1691	NYSE	IDE	Thu, Oct 13, 2016	12.58	12.60	12.49	12.49
1690	NYSE	IDE	Wed, Oct 12, 2016	12.60	12.72	12.59	12.59
1689	NYSE	IDE	Tue, Oct 11, 2016	12.75	12.79	12.56	12.56
1688	NYSE	IDE	Mon, Oct 10, 2016	12.77	12.86	12.74	12.76
1687	NYSE	IDE	Fri, Oct 7, 2016	12.62	12.86	12.62	12.69
1686	NYSE	IDE	Thu, Oct 6, 2016	12.63	12.68	12.60	12.60
1685	NYSE	IDE	Wed, Oct 5, 2016	12.63	12.72	12.60	12.61
1684	NYSE	IDE	Tue, Oct 4, 2016	12.85	13.02	12.53	12.53
1683	NYSE	IDE	Mon, Oct 3, 2016	13.05	13.16	12.82	12.83
1682	NYSE	IDE	Fri, Sep 30, 2016	13.33	13.52	13.29	13.48
1681	NYSE	IDE	Thu, Sep 29, 2016	13.48	13.48	13.25	13.27
1680	NYSE	IDE	Wed, Sep 28, 2016	13.20	13.49	13.17	13.49
1679	NYSE	IDE	Tue, Sep 27, 2016	12.89	13.17	12.83	13.17
1678	NYSE	IDE	Mon, Sep 26, 2016	12.97	13.06	12.88	12.88
1677	NYSE	IDE	Fri, Sep 23, 2016	13.12	13.12	13.00	13.01
1676	NYSE	IDE	Thu, Sep 22, 2016	13.08	13.26	13.06	13.10
1675	NYSE	IDE	Wed, Sep 21, 2016	12.83	12.98	12.79	12.94
1674	NYSE	IDE	Tue, Sep 20, 2016	12.92	12.92	12.80	12.81
1673	NYSE	IDE	Mon, Sep 19, 2016	12.94	12.94	12.79	12.80
1672	NYSE	IDE	Fri, Sep 16, 2016	12.80	12.88	12.77	12.79
1671	NYSE	IDE	Thu, Sep 15, 2016	12.97	13.06	12.80	12.82
1670	NYSE	IDE	Wed, Sep 14, 2016	12.93	13.01	12.89	12.93
1669	NYSE	IDE	Tue, Sep 13, 2016	12.96	13.03	12.83	12.94
1668	NYSE	IDE	Mon, Sep 12, 2016	12.94	13.08	12.91	12.99
1667	NYSE	IDE	Fri, Sep 9, 2016	13.26	13.33	12.93	12.94
1666	NYSE	IDE	Thu, Sep 8, 2016	13.27	13.30	13.21	13.30
1665	NYSE	IDE	Wed, Sep 7, 2016	13.25	13.30	13.21	13.30
1664	NYSE	IDE	Tue, Sep 6, 2016	13.21	13.28	13.20	13.27
1663	NYSE	IDE	Fri, Sep 2, 2016	13.16	13.18	13.06	13.12
1662	NYSE	IDE	Thu, Sep 1, 2016	13.06	13.14	13.00	13.06
1661	NYSE	IDE	Wed, Aug 31, 2016	12.99	13.08	12.95	13.03
1660	NYSE	IDE	Tue, Aug 30, 2016	13.02	13.05	12.92	13.05
1659	NYSE	IDE	Mon, Aug 29, 2016	12.80	13.00	12.75	12.95
1658	NYSE	IDE	Fri, Aug 26, 2016	12.90	12.94	12.75	12.75
1657	NYSE	IDE	Thu, Aug 25, 2016	12.99	13.00	12.83	12.84
1656	NYSE	IDE	Wed, Aug 24, 2016	12.99	13.03	12.94	12.95
1655	NYSE	IDE	Tue, Aug 23, 2016	13.06	13.06	12.90	12.90
1654	NYSE	IDE	Mon, Aug 22, 2016	13.05	13.15	12.92	12.94
1653	NYSE	IDE	Fri, Aug 19, 2016	13.02	13.18	13.01	13.02
1652	NYSE	IDE	Thu, Aug 18, 2016	12.87	13.00	12.83	12.98
1651	NYSE	IDE	Wed, Aug 17, 2016	12.84	12.86	12.72	12.86
1650	NYSE	IDE	Tue, Aug 16, 2016	12.92	12.92	12.76	12.81
1649	NYSE	IDE	Mon, Aug 15, 2016	12.94	12.94	12.81	12.86
1648	NYSE	IDE	Fri, Aug 12, 2016	12.89	12.92	12.80	12.85
1647	NYSE	IDE	Thu, Aug 11, 2016	12.60	12.84	12.57	12.84
1646	NYSE	IDE	Wed, Aug 10, 2016	12.48	12.63	12.47	12.63
1645	NYSE	IDE	Tue, Aug 9, 2016	12.41	12.52	12.39	12.52
1644	NYSE	IDE	Mon, Aug 8, 2016	12.34	12.45	12.34	12.39
1643	NYSE	IDE	Fri, Aug 5, 2016	12.26	12.38	12.25	12.37
1642	NYSE	IDE	Thu, Aug 4, 2016	12.19	12.30	12.19	12.24
1641	NYSE	IDE	Wed, Aug 3, 2016	12.19	12.28	12.14	12.22
1640	NYSE	IDE	Tue, Aug 2, 2016	12.30	12.34	12.16	12.17
1639	NYSE	IDE	Mon, Aug 1, 2016	12.38	12.44	12.33	12.34
1638	NYSE	IDE	Fri, Jul 29, 2016	12.43	12.44	12.35	12.40
1637	NYSE	IDE	Thu, Jul 28, 2016	12.40	12.41	12.35	12.41
1636	NYSE	IDE	Wed, Jul 27, 2016	12.40	12.41	12.36	12.37
1635	NYSE	IDE	Tue, Jul 26, 2016	12.31	12.41	12.29	12.38
1634	NYSE	IDE	Mon, Jul 25, 2016	12.32	12.33	12.23	12.26
1633	NYSE	IDE	Fri, Jul 22, 2016	12.22	12.39	12.22	12.24
1632	NYSE	IDE	Thu, Jul 21, 2016	12.38	12.41	12.25	12.26
1631	NYSE	IDE	Wed, Jul 20, 2016	12.37	12.42	12.34	12.35
1630	NYSE	IDE	Tue, Jul 19, 2016	12.42	12.42	12.29	12.34
1629	NYSE	IDE	Mon, Jul 18, 2016	12.48	12.48	12.39	12.40
1628	NYSE	IDE	Fri, Jul 15, 2016	12.43	12.43	12.32	12.39
1627	NYSE	IDE	Thu, Jul 14, 2016	12.34	12.37	12.25	12.37
1626	NYSE	IDE	Wed, Jul 13, 2016	12.32	12.32	12.17	12.25
1625	NYSE	IDE	Tue, Jul 12, 2016	12.19	12.33	12.19	12.31
1624	NYSE	IDE	Mon, Jul 11, 2016	12.16	12.20	12.15	12.17
1623	NYSE	IDE	Fri, Jul 8, 2016	12.08	12.13	12.03	12.12
1622	NYSE	IDE	Thu, Jul 7, 2016	11.95	12.04	11.94	12.01
1621	NYSE	IDE	Wed, Jul 6, 2016	11.83	11.98	11.75	11.93
1620	NYSE	IDE	Tue, Jul 5, 2016	11.90	12.08	11.76	11.82
1619	NYSE	IDE	Fri, Jul 1, 2016	11.96	12.03	11.94	12.03
1618	NYSE	IDE	Thu, Jun 30, 2016	12.20	12.36	12.16	12.00
1617	NYSE	IDE	Wed, Jun 29, 2016	12.12	12.22	12.12	12.18
1616	NYSE	IDE	Tue, Jun 28, 2016	11.88	12.08	11.88	12.00
1615	NYSE	IDE	Mon, Jun 27, 2016	11.91	11.96	11.68	11.74
1614	NYSE	IDE	Fri, Jun 24, 2016	12.20	12.33	11.93	12.00
1613	NYSE	IDE	Thu, Jun 23, 2016	12.61	12.68	12.55	12.57
1612	NYSE	IDE	Wed, Jun 22, 2016	12.44	12.51	12.44	12.44
1611	NYSE	IDE	Tue, Jun 21, 2016	12.38	12.43	12.35	12.43
1610	NYSE	IDE	Mon, Jun 20, 2016	12.38	12.45	12.33	12.38
1609	NYSE	IDE	Fri, Jun 17, 2016	12.13	12.25	12.13	12.23
1608	NYSE	IDE	Thu, Jun 16, 2016	12.15	12.16	12.00	12.13
1607	NYSE	IDE	Wed, Jun 15, 2016	12.14	12.26	12.12	12.17
1606	NYSE	IDE	Tue, Jun 14, 2016	12.16	12.16	12.02	12.16
1605	NYSE	IDE	Mon, Jun 13, 2016	12.20	12.25	12.18	12.19
1604	NYSE	IDE	Fri, Jun 10, 2016	12.47	12.47	12.20	12.22
1603	NYSE	IDE	Thu, Jun 9, 2016	12.62	12.62	12.48	12.53
1602	NYSE	IDE	Wed, Jun 8, 2016	12.45	12.63	12.43	12.60
1601	NYSE	IDE	Tue, Jun 7, 2016	12.38	12.48	12.38	12.44
1600	NYSE	IDE	Mon, Jun 6, 2016	12.31	12.42	12.30	12.39
1599	NYSE	IDE	Fri, Jun 3, 2016	12.33	12.35	12.30	12.32
1598	NYSE	IDE	Thu, Jun 2, 2016	12.21	12.39	12.16	12.36
1597	NYSE	IDE	Wed, Jun 1, 2016	12.09	12.27	12.09	12.26
1596	NYSE	IDE	Tue, May 31, 2016	12.28	12.28	12.13	12.15
1595	NYSE	IDE	Fri, May 27, 2016	12.18	12.23	12.16	12.20
1594	NYSE	IDE	Thu, May 26, 2016	12.18	12.23	12.12	12.14
1593	NYSE	IDE	Wed, May 25, 2016	12.03	12.19	12.03	12.13
1592	NYSE	IDE	Tue, May 24, 2016	12.07	12.13	12.03	12.03
1591	NYSE	IDE	Mon, May 23, 2016	12.02	12.02	11.91	11.94
1590	NYSE	IDE	Fri, May 20, 2016	12.02	12.06	11.94	11.98
1589	NYSE	IDE	Thu, May 19, 2016	11.98	11.99	11.88	11.95
1588	NYSE	IDE	Wed, May 18, 2016	12.04	12.10	11.98	12.02
1587	NYSE	IDE	Tue, May 17, 2016	12.05	12.08	12.00	12.04
1586	NYSE	IDE	Mon, May 16, 2016	12.05	12.13	12.05	12.05
1585	NYSE	IDE	Fri, May 13, 2016	12.05	12.14	12.00	12.03
1584	NYSE	IDE	Thu, May 12, 2016	12.17	12.22	12.07	12.10
1583	NYSE	IDE	Wed, May 11, 2016	12.05	12.18	12.05	12.07
1582	NYSE	IDE	Tue, May 10, 2016	11.99	12.15	11.99	12.11
1581	NYSE	IDE	Mon, May 9, 2016	12.06	12.21	11.96	11.96
1580	NYSE	IDE	Fri, May 6, 2016	11.90	12.07	11.90	12.06
1579	NYSE	IDE	Thu, May 5, 2016	12.04	12.05	11.90	11.93
1578	NYSE	IDE	Wed, May 4, 2016	12.06	12.08	11.94	12.03
1577	NYSE	IDE	Tue, May 3, 2016	12.15	12.21	12.03	12.09
1576	NYSE	IDE	Mon, May 2, 2016	12.31	12.36	12.20	12.27
1575	NYSE	IDE	Fri, Apr 29, 2016	12.32	12.32	12.22	12.24
1574	NYSE	IDE	Thu, Apr 28, 2016	12.38	12.45	12.30	12.33
1573	NYSE	IDE	Wed, Apr 27, 2016	12.35	12.46	12.33	12.43
1572	NYSE	IDE	Tue, Apr 26, 2016	12.23	12.31	12.23	12.28
1571	NYSE	IDE	Mon, Apr 25, 2016	12.30	12.38	12.18	12.18
1570	NYSE	IDE	Fri, Apr 22, 2016	12.38	12.40	12.34	12.35
1569	NYSE	IDE	Thu, Apr 21, 2016	12.46	12.46	12.31	12.37
1568	NYSE	IDE	Wed, Apr 20, 2016	12.35	12.48	12.31	12.43
1567	NYSE	IDE	Tue, Apr 19, 2016	12.24	12.32	12.22	12.32
1566	NYSE	IDE	Mon, Apr 18, 2016	12.00	12.13	11.96	12.13
1565	NYSE	IDE	Fri, Apr 15, 2016	11.93	12.07	11.88	11.98
1564	NYSE	IDE	Thu, Apr 14, 2016	11.99	12.02	11.97	12.01
1563	NYSE	IDE	Wed, Apr 13, 2016	11.95	12.07	11.95	11.95
1562	NYSE	IDE	Tue, Apr 12, 2016	11.81	11.92	11.81	11.85
1561	NYSE	IDE	Mon, Apr 11, 2016	11.79	11.88	11.77	11.77
1560	NYSE	IDE	Fri, Apr 8, 2016	11.77	11.84	11.73	11.73
1559	NYSE	IDE	Thu, Apr 7, 2016	11.72	11.76	11.63	11.63
1558	NYSE	IDE	Wed, Apr 6, 2016	11.70	11.84	11.66	11.73
1557	NYSE	IDE	Tue, Apr 5, 2016	11.79	11.79	11.79	11.64
1556	NYSE	IDE	Mon, Apr 4, 2016	12.01	12.01	11.79	11.79
1555	NYSE	IDE	Fri, Apr 1, 2016	12.09	12.09	11.97	12.01
1554	NYSE	IDE	Thu, Mar 31, 2016	12.46	12.55	12.44	12.47
1553	NYSE	IDE	Wed, Mar 30, 2016	12.42	12.52	12.38	12.47
1552	NYSE	IDE	Tue, Mar 29, 2016	12.06	12.25	12.06	12.30
1551	NYSE	IDE	Mon, Mar 28, 2016	12.09	12.11	12.05	12.06
1550	NYSE	IDE	Thu, Mar 24, 2016	12.13	12.13	12.13	12.00
1549	NYSE	IDE	Wed, Mar 23, 2016	12.20	12.24	12.13	12.13
1548	NYSE	IDE	Tue, Mar 22, 2016	12.20	12.28	12.18	12.22
1547	NYSE	IDE	Mon, Mar 21, 2016	12.29	12.32	12.21	12.25
1546	NYSE	IDE	Fri, Mar 18, 2016	12.34	12.34	12.23	12.23
1545	NYSE	IDE	Thu, Mar 17, 2016	12.12	12.35	12.11	12.33
1544	NYSE	IDE	Wed, Mar 16, 2016	11.97	12.13	11.93	12.09
1543	NYSE	IDE	Tue, Mar 15, 2016	12.15	12.15	12.15	12.02
1542	NYSE	IDE	Mon, Mar 14, 2016	12.35	12.35	12.14	12.15
1541	NYSE	IDE	Fri, Mar 11, 2016	11.96	11.96	11.96	12.32
1540	NYSE	IDE	Thu, Mar 10, 2016	12.13	12.68	12.13	11.96
1539	NYSE	IDE	Wed, Mar 9, 2016	12.07	12.13	12.00	12.13
1538	NYSE	IDE	Tue, Mar 8, 2016	11.98	11.99	11.95	11.99
1537	NYSE	IDE	Mon, Mar 7, 2016	12.02	12.07	11.93	12.03
1536	NYSE	IDE	Fri, Mar 4, 2016	12.02	12.11	11.92	12.08
1535	NYSE	IDE	Thu, Mar 3, 2016	11.85	11.98	11.85	11.97
1534	NYSE	IDE	Wed, Mar 2, 2016	11.82	11.90	11.78	11.90
1533	NYSE	IDE	Tue, Mar 1, 2016	11.73	11.87	11.62	11.84
1532	NYSE	IDE	Mon, Feb 29, 2016	11.69	11.71	11.58	11.59
1531	NYSE	IDE	Fri, Feb 26, 2016	11.68	11.69	11.59	11.68
1530	NYSE	IDE	Thu, Feb 25, 2016	11.47	11.62	11.40	11.61
1529	NYSE	IDE	Wed, Feb 24, 2016	11.38	11.46	11.26	11.44
1528	NYSE	IDE	Tue, Feb 23, 2016	11.59	11.59	11.47	11.50
1527	NYSE	IDE	Mon, Feb 22, 2016	11.55	11.61	11.48	11.61
1526	NYSE	IDE	Fri, Feb 19, 2016	11.35	11.39	11.27	11.39
1525	NYSE	IDE	Thu, Feb 18, 2016	11.49	11.49	11.26	11.35
1524	NYSE	IDE	Wed, Feb 17, 2016	11.10	11.45	11.10	11.45
1523	NYSE	IDE	Tue, Feb 16, 2016	11.03	11.05	10.95	10.98
1522	NYSE	IDE	Fri, Feb 12, 2016	10.85	11.01	10.79	10.96
1521	NYSE	IDE	Thu, Feb 11, 2016	10.87	10.87	10.60	10.74
1520	NYSE	IDE	Wed, Feb 10, 2016	11.00	11.11	10.92	10.94
1519	NYSE	IDE	Tue, Feb 9, 2016	11.00	11.08	10.86	11.00
1518	NYSE	IDE	Mon, Feb 8, 2016	11.24	11.24	11.07	11.14
1517	NYSE	IDE	Fri, Feb 5, 2016	11.45	11.45	11.25	11.25
1516	NYSE	IDE	Thu, Feb 4, 2016	11.41	11.54	11.37	11.47
1515	NYSE	IDE	Wed, Feb 3, 2016	11.48	11.48	11.25	11.44
1514	NYSE	IDE	Tue, Feb 2, 2016	11.51	11.51	11.30	11.37
1513	NYSE	IDE	Mon, Feb 1, 2016	11.52	11.60	11.43	11.60
1512	NYSE	IDE	Fri, Jan 29, 2016	11.28	11.57	11.27	11.57
1511	NYSE	IDE	Thu, Jan 28, 2016	11.12	11.23	11.09	11.19
1510	NYSE	IDE	Wed, Jan 27, 2016	11.04	11.13	10.98	11.04
1509	NYSE	IDE	Tue, Jan 26, 2016	10.88	11.06	10.88	11.02
1508	NYSE	IDE	Mon, Jan 25, 2016	11.04	11.07	10.88	10.89
1507	NYSE	IDE	Fri, Jan 22, 2016	10.90	11.12	10.90	11.08
1506	NYSE	IDE	Thu, Jan 21, 2016	10.56	10.83	10.54	10.81
1505	NYSE	IDE	Wed, Jan 20, 2016	10.76	10.80	10.33	10.51
1504	NYSE	IDE	Tue, Jan 19, 2016	11.11	11.18	10.90	10.93
1503	NYSE	IDE	Fri, Jan 15, 2016	11.23	11.23	10.86	11.00
1502	NYSE	IDE	Thu, Jan 14, 2016	11.30	11.39	11.14	11.36
1501	NYSE	IDE	Wed, Jan 13, 2016	11.51	11.54	11.25	11.29
1500	NYSE	IDE	Tue, Jan 12, 2016	11.44	11.50	11.32	11.46
1499	NYSE	IDE	Mon, Jan 11, 2016	11.57	11.57	11.28	11.33
1498	NYSE	IDE	Fri, Jan 8, 2016	11.58	11.63	11.45	11.49
1497	NYSE	IDE	Thu, Jan 7, 2016	11.71	11.73	11.54	11.56
1496	NYSE	IDE	Wed, Jan 6, 2016	11.96	11.96	11.74	11.78
1495	NYSE	IDE	Tue, Jan 5, 2016	12.15	12.15	12.01	12.06
1494	NYSE	IDE	Mon, Jan 4, 2016	12.15	12.15	12.00	12.12
1493	NYSE	IDE	Thu, Dec 31, 2015	12.36	12.36	12.15	12.26
1492	NYSE	IDE	Wed, Dec 30, 2015	12.50	12.50	12.31	12.33
1491	NYSE	IDE	Tue, Dec 29, 2015	12.53	12.65	12.38	12.47
1490	NYSE	IDE	Mon, Dec 28, 2015	12.80	12.93	12.74	12.78
1489	NYSE	IDE	Thu, Dec 24, 2015	12.81	12.83	12.71	12.74
1488	NYSE	IDE	Wed, Dec 23, 2015	12.64	12.75	12.60	12.74
1487	NYSE	IDE	Tue, Dec 22, 2015	12.45	12.63	12.41	12.54
1486	NYSE	IDE	Mon, Dec 21, 2015	12.50	12.62	12.36	12.38
1485	NYSE	IDE	Fri, Dec 18, 2015	12.27	12.44	12.20	12.37
1484	NYSE	IDE	Thu, Dec 17, 2015	12.24	12.32	12.15	12.27
1483	NYSE	IDE	Wed, Dec 16, 2015	12.02	12.27	11.95	12.24
1482	NYSE	IDE	Tue, Dec 15, 2015	11.99	12.06	11.92	11.93
1481	NYSE	IDE	Mon, Dec 14, 2015	12.13	12.13	11.84	11.92
1480	NYSE	IDE	Fri, Dec 11, 2015	12.17	12.20	12.08	12.10
1479	NYSE	IDE	Thu, Dec 10, 2015	12.27	12.31	12.23	12.25
1478	NYSE	IDE	Wed, Dec 9, 2015	12.29	12.43	12.17	12.21
1477	NYSE	IDE	Tue, Dec 8, 2015	12.26	12.33	12.22	12.24
1476	NYSE	IDE	Mon, Dec 7, 2015	12.49	12.49	12.35	12.37
1475	NYSE	IDE	Fri, Dec 4, 2015	12.43	12.61	12.42	12.60
1474	NYSE	IDE	Thu, Dec 3, 2015	12.72	12.72	12.44	12.49
1473	NYSE	IDE	Wed, Dec 2, 2015	12.71	12.78	12.63	12.67
1472	NYSE	IDE	Tue, Dec 1, 2015	12.56	12.83	12.56	12.80
1471	NYSE	IDE	Mon, Nov 30, 2015	12.52	12.64	12.51	12.56
1470	NYSE	IDE	Fri, Nov 27, 2015	12.55	12.58	12.47	12.56
1469	NYSE	IDE	Wed, Nov 25, 2015	12.65	12.69	12.58	12.60
1468	NYSE	IDE	Tue, Nov 24, 2015	12.66	12.79	12.59	12.64
1467	NYSE	IDE	Mon, Nov 23, 2015	12.78	12.88	12.69	12.71
1466	NYSE	IDE	Fri, Nov 20, 2015	12.71	12.81	12.64	12.76
1465	NYSE	IDE	Thu, Nov 19, 2015	12.67	12.76	12.61	12.67
1464	NYSE	IDE	Wed, Nov 18, 2015	12.59	12.69	12.57	12.66
1463	NYSE	IDE	Tue, Nov 17, 2015	12.60	12.60	12.52	12.54
1462	NYSE	IDE	Mon, Nov 16, 2015	12.40	12.61	12.40	12.60
1461	NYSE	IDE	Fri, Nov 13, 2015	12.34	12.47	12.25	12.41
1460	NYSE	IDE	Thu, Nov 12, 2015	12.43	12.50	12.34	12.34
1459	NYSE	IDE	Wed, Nov 11, 2015	12.63	12.64	12.47	12.51
1458	NYSE	IDE	Tue, Nov 10, 2015	12.67	12.78	12.59	12.59
1457	NYSE	IDE	Mon, Nov 9, 2015	12.81	12.85	12.67	12.72
1456	NYSE	IDE	Fri, Nov 6, 2015	12.90	12.92	12.81	12.89
1455	NYSE	IDE	Thu, Nov 5, 2015	12.97	13.01	12.90	12.97
1454	NYSE	IDE	Wed, Nov 4, 2015	13.00	13.07	12.91	12.97
1453	NYSE	IDE	Tue, Nov 3, 2015	12.89	13.04	12.85	12.98
1452	NYSE	IDE	Mon, Nov 2, 2015	12.77	12.99	12.73	12.96
1451	NYSE	IDE	Fri, Oct 30, 2015	12.61	12.78	12.61	12.78
1450	NYSE	IDE	Thu, Oct 29, 2015	12.68	12.78	12.65	12.65
1449	NYSE	IDE	Wed, Oct 28, 2015	12.77	12.84	12.64	12.75
1448	NYSE	IDE	Tue, Oct 27, 2015	12.94	12.94	12.71	12.71
1447	NYSE	IDE	Mon, Oct 26, 2015	13.00	13.01	12.91	12.94
1446	NYSE	IDE	Fri, Oct 23, 2015	13.09	13.11	13.01	13.02
1445	NYSE	IDE	Thu, Oct 22, 2015	12.78	12.98	12.78	12.97
1444	NYSE	IDE	Wed, Oct 21, 2015	12.77	12.80	12.68	12.68
1443	NYSE	IDE	Tue, Oct 20, 2015	12.63	12.76	12.63	12.71
1442	NYSE	IDE	Mon, Oct 19, 2015	12.69	12.73	12.64	12.69
1441	NYSE	IDE	Fri, Oct 16, 2015	12.68	12.77	12.63	12.76
1440	NYSE	IDE	Thu, Oct 15, 2015	12.60	12.69	12.54	12.69
1439	NYSE	IDE	Wed, Oct 14, 2015	12.66	12.69	12.56	12.59
1438	NYSE	IDE	Tue, Oct 13, 2015	12.74	12.79	12.64	12.67
1437	NYSE	IDE	Mon, Oct 12, 2015	12.75	12.87	12.74	12.84
1436	NYSE	IDE	Fri, Oct 9, 2015	12.60	12.79	12.60	12.79
1435	NYSE	IDE	Thu, Oct 8, 2015	12.47	12.62	12.43	12.55
1434	NYSE	IDE	Wed, Oct 7, 2015	12.43	12.55	12.42	12.47
1433	NYSE	IDE	Tue, Oct 6, 2015	12.23	12.38	12.22	12.35
1432	NYSE	IDE	Mon, Oct 5, 2015	11.98	12.22	11.93	12.22
1431	NYSE	IDE	Fri, Oct 2, 2015	11.69	11.91	11.62	11.90
1430	NYSE	IDE	Thu, Oct 1, 2015	11.94	11.98	11.75	11.81
1429	NYSE	IDE	Wed, Sep 30, 2015	12.19	12.27	12.11	12.26
1428	NYSE	IDE	Tue, Sep 29, 2015	12.10	12.18	11.99	12.09
1427	NYSE	IDE	Mon, Sep 28, 2015	12.45	12.45	12.11	12.15
1426	NYSE	IDE	Fri, Sep 25, 2015	12.65	12.66	12.43	12.49
1425	NYSE	IDE	Thu, Sep 24, 2015	12.48	12.62	12.35	12.60
1424	NYSE	IDE	Wed, Sep 23, 2015	12.50	12.68	12.48	12.68
1423	NYSE	IDE	Tue, Sep 22, 2015	12.45	12.59	12.41	12.52
1422	NYSE	IDE	Mon, Sep 21, 2015	12.62	12.66	12.57	12.65
1421	NYSE	IDE	Fri, Sep 18, 2015	12.50	12.76	12.44	12.76
1420	NYSE	IDE	Thu, Sep 17, 2015	12.63	12.74	12.62	12.66
1419	NYSE	IDE	Wed, Sep 16, 2015	12.54	12.68	12.48	12.67
1418	NYSE	IDE	Tue, Sep 15, 2015	12.53	12.57	12.51	12.51
1417	NYSE	IDE	Mon, Sep 14, 2015	12.54	12.54	12.48	12.48
1416	NYSE	IDE	Fri, Sep 11, 2015	12.55	12.60	12.49	12.59
1415	NYSE	IDE	Thu, Sep 10, 2015	12.54	12.65	12.47	12.65
1414	NYSE	IDE	Wed, Sep 9, 2015	12.78	12.78	12.49	12.51
1413	NYSE	IDE	Tue, Sep 8, 2015	12.60	12.64	12.50	12.58
1412	NYSE	IDE	Fri, Sep 4, 2015	12.36	12.46	12.33	12.45
1411	NYSE	IDE	Thu, Sep 3, 2015	12.54	12.59	12.50	12.59
1410	NYSE	IDE	Wed, Sep 2, 2015	12.37	12.47	12.36	12.46
1409	NYSE	IDE	Tue, Sep 1, 2015	12.23	12.39	12.13	12.37
1408	NYSE	IDE	Mon, Aug 31, 2015	12.53	12.56	12.36	12.52
1407	NYSE	IDE	Fri, Aug 28, 2015	12.71	12.77	12.50	12.68
1406	NYSE	IDE	Thu, Aug 27, 2015	12.61	12.86	12.61	12.78
1405	NYSE	IDE	Wed, Aug 26, 2015	12.48	12.58	12.29	12.55
1404	NYSE	IDE	Tue, Aug 25, 2015	12.54	12.54	12.19	12.25
1403	NYSE	IDE	Mon, Aug 24, 2015	11.73	12.34	11.13	12.07
1402	NYSE	IDE	Fri, Aug 21, 2015	13.14	13.14	12.70	12.80
1401	NYSE	IDE	Thu, Aug 20, 2015	13.34	13.44	13.20	13.20
1400	NYSE	IDE	Wed, Aug 19, 2015	13.54	13.54	13.43	13.47
1399	NYSE	IDE	Tue, Aug 18, 2015	13.61	13.62	13.57	13.58
1398	NYSE	IDE	Mon, Aug 17, 2015	13.65	13.70	13.60	13.62
1397	NYSE	IDE	Fri, Aug 14, 2015	13.70	13.76	13.67	13.70
1396	NYSE	IDE	Thu, Aug 13, 2015	13.71	13.81	13.71	13.74
1395	NYSE	IDE	Wed, Aug 12, 2015	13.83	13.87	13.73	13.75
1394	NYSE	IDE	Tue, Aug 11, 2015	13.96	14.03	13.87	13.92
1393	NYSE	IDE	Mon, Aug 10, 2015	13.97	14.10	13.92	14.10
1392	NYSE	IDE	Fri, Aug 7, 2015	13.94	13.98	13.89	13.90
1391	NYSE	IDE	Thu, Aug 6, 2015	13.99	14.01	13.86	13.99
1390	NYSE	IDE	Wed, Aug 5, 2015	13.94	14.05	13.91	13.99
1389	NYSE	IDE	Tue, Aug 4, 2015	13.75	13.89	13.75	13.89
1388	NYSE	IDE	Mon, Aug 3, 2015	13.92	13.92	13.77	13.80
1387	NYSE	IDE	Fri, Jul 31, 2015	13.86	13.97	13.80	13.87
1386	NYSE	IDE	Thu, Jul 30, 2015	13.73	13.83	13.70	13.83
1385	NYSE	IDE	Wed, Jul 29, 2015	13.53	13.80	13.53	13.77
1384	NYSE	IDE	Tue, Jul 28, 2015	13.44	13.58	13.42	13.57
1383	NYSE	IDE	Mon, Jul 27, 2015	13.62	13.62	13.40	13.45
1382	NYSE	IDE	Fri, Jul 24, 2015	13.96	13.96	13.63	13.69
1381	NYSE	IDE	Thu, Jul 23, 2015	14.10	14.13	13.98	13.98
1380	NYSE	IDE	Wed, Jul 22, 2015	14.01	14.11	14.01	14.05
1379	NYSE	IDE	Tue, Jul 21, 2015	14.14	14.23	14.09	14.10
1378	NYSE	IDE	Mon, Jul 20, 2015	14.14	14.21	14.14	14.16
1377	NYSE	IDE	Fri, Jul 17, 2015	14.22	14.26	14.15	14.17
1376	NYSE	IDE	Thu, Jul 16, 2015	14.23	14.33	14.23	14.27
1375	NYSE	IDE	Wed, Jul 15, 2015	14.23	14.29	14.14	14.18
1374	NYSE	IDE	Tue, Jul 14, 2015	14.08	14.21	14.08	14.20
1373	NYSE	IDE	Mon, Jul 13, 2015	14.00	14.16	13.95	14.10
1372	NYSE	IDE	Fri, Jul 10, 2015	13.99	14.04	13.87	13.98
1371	NYSE	IDE	Thu, Jul 9, 2015	13.93	13.93	13.72	13.74
1370	NYSE	IDE	Wed, Jul 8, 2015	13.84	13.90	13.73	13.76
1369	NYSE	IDE	Tue, Jul 7, 2015	14.06	14.13	13.78	14.00
1368	NYSE	IDE	Mon, Jul 6, 2015	14.11	14.14	14.04	14.06
1367	NYSE	IDE	Thu, Jul 2, 2015	14.22	14.32	14.15	14.20
1366	NYSE	IDE	Wed, Jul 1, 2015	14.37	14.37	14.10	14.23
1365	NYSE	IDE	Tue, Jun 30, 2015	14.77	14.77	14.55	14.62
1364	NYSE	IDE	Mon, Jun 29, 2015	14.66	14.71	14.53	14.57
1363	NYSE	IDE	Fri, Jun 26, 2015	14.95	14.95	14.86	14.86
1362	NYSE	IDE	Thu, Jun 25, 2015	15.18	15.18	14.95	14.98
1361	NYSE	IDE	Wed, Jun 24, 2015	15.20	15.20	15.11	15.14
1360	NYSE	IDE	Tue, Jun 23, 2015	15.14	15.23	15.10	15.22
1359	NYSE	IDE	Mon, Jun 22, 2015	15.16	15.17	15.12	15.14
1358	NYSE	IDE	Fri, Jun 19, 2015	15.07	15.07	14.98	15.01
1357	NYSE	IDE	Thu, Jun 18, 2015	14.94	15.14	14.94	15.13
1356	NYSE	IDE	Wed, Jun 17, 2015	15.01	15.02	14.90	14.97
1355	NYSE	IDE	Tue, Jun 16, 2015	14.94	15.04	14.90	15.04
1354	NYSE	IDE	Mon, Jun 15, 2015	14.96	15.14	14.91	15.03
1353	NYSE	IDE	Fri, Jun 12, 2015	15.12	15.12	15.02	15.06
1352	NYSE	IDE	Thu, Jun 11, 2015	15.09	15.21	15.09	15.21
1351	NYSE	IDE	Wed, Jun 10, 2015	15.04	15.18	15.04	15.11
1350	NYSE	IDE	Tue, Jun 9, 2015	15.06	15.08	14.96	14.99
1349	NYSE	IDE	Mon, Jun 8, 2015	15.11	15.11	15.00	15.01
1348	NYSE	IDE	Fri, Jun 5, 2015	15.11	15.12	15.02	15.10
1347	NYSE	IDE	Thu, Jun 4, 2015	15.28	15.32	15.14	15.20
1346	NYSE	IDE	Wed, Jun 3, 2015	15.26	15.37	15.21	15.37
1345	NYSE	IDE	Tue, Jun 2, 2015	15.15	15.22	15.11	15.17
1344	NYSE	IDE	Mon, Jun 1, 2015	15.23	15.23	15.08	15.11
1343	NYSE	IDE	Fri, May 29, 2015	15.23	15.28	15.19	15.20
1342	NYSE	IDE	Thu, May 28, 2015	15.26	15.35	15.25	15.31
1341	NYSE	IDE	Wed, May 27, 2015	15.22	15.40	15.21	15.33
1340	NYSE	IDE	Tue, May 26, 2015	15.43	15.44	15.20	15.25
1339	NYSE	IDE	Fri, May 22, 2015	15.48	15.54	15.47	15.52
1338	NYSE	IDE	Thu, May 21, 2015	15.51	15.55	15.46	15.52
1337	NYSE	IDE	Wed, May 20, 2015	15.47	15.48	15.42	15.46
1336	NYSE	IDE	Tue, May 19, 2015	15.46	15.51	15.41	15.48
1335	NYSE	IDE	Mon, May 18, 2015	15.41	15.52	15.39	15.50
1334	NYSE	IDE	Fri, May 15, 2015	15.45	15.50	15.41	15.45
1333	NYSE	IDE	Thu, May 14, 2015	15.39	15.50	15.39	15.50
1332	NYSE	IDE	Wed, May 13, 2015	15.25	15.33	15.21	15.27
1331	NYSE	IDE	Tue, May 12, 2015	15.11	15.27	15.11	15.27
1330	NYSE	IDE	Mon, May 11, 2015	15.30	15.34	15.22	15.22
1329	NYSE	IDE	Fri, May 8, 2015	15.15	15.34	15.15	15.27
1328	NYSE	IDE	Thu, May 7, 2015	15.16	15.18	15.08	15.11
1327	NYSE	IDE	Wed, May 6, 2015	15.24	15.27	15.05	15.09
1326	NYSE	IDE	Tue, May 5, 2015	15.28	15.33	15.20	15.21
1325	NYSE	IDE	Mon, May 4, 2015	15.37	15.44	15.31	15.33
1324	NYSE	IDE	Fri, May 1, 2015	15.24	15.38	15.24	15.34
1323	NYSE	IDE	Thu, Apr 30, 2015	15.27	15.33	15.20	15.20
1322	NYSE	IDE	Wed, Apr 29, 2015	15.34	15.39	15.29	15.32
1321	NYSE	IDE	Tue, Apr 28, 2015	15.34	15.43	15.33	15.42
1320	NYSE	IDE	Mon, Apr 27, 2015	15.45	15.47	15.34	15.34
1319	NYSE	IDE	Fri, Apr 24, 2015	15.35	15.39	15.29	15.39
1318	NYSE	IDE	Thu, Apr 23, 2015	15.23	15.38	15.22	15.35
1317	NYSE	IDE	Wed, Apr 22, 2015	15.19	15.23	15.05	15.21
1316	NYSE	IDE	Tue, Apr 21, 2015	15.23	15.26	15.15	15.22
1315	NYSE	IDE	Mon, Apr 20, 2015	15.20	15.26	15.20	15.20
1314	NYSE	IDE	Fri, Apr 17, 2015	15.16	15.19	15.10	15.13
1313	NYSE	IDE	Thu, Apr 16, 2015	15.32	15.39	15.29	15.33
1312	NYSE	IDE	Wed, Apr 15, 2015	15.35	15.41	15.32	15.40
1311	NYSE	IDE	Tue, Apr 14, 2015	15.23	15.28	15.12	15.27
1310	NYSE	IDE	Mon, Apr 13, 2015	15.20	15.26	15.05	15.15
1309	NYSE	IDE	Fri, Apr 10, 2015	15.24	15.31	15.20	15.27
1308	NYSE	IDE	Thu, Apr 9, 2015	15.23	15.24	15.10	15.24
1307	NYSE	IDE	Wed, Apr 8, 2015	15.20	15.29	15.16	15.22
1306	NYSE	IDE	Tue, Apr 7, 2015	15.26	15.36	15.20	15.20
1305	NYSE	IDE	Mon, Apr 6, 2015	15.08	15.28	15.08	15.23
1304	NYSE	IDE	Thu, Apr 2, 2015	15.16	15.18	15.05	15.10
1303	NYSE	IDE	Wed, Apr 1, 2015	15.11	15.11	14.91	15.09
1302	NYSE	IDE	Tue, Mar 31, 2015	15.37	15.50	15.37	15.44
1301	NYSE	IDE	Mon, Mar 30, 2015	15.39	15.55	15.39	15.46
1300	NYSE	IDE	Fri, Mar 27, 2015	15.30	15.36	15.28	15.33
1299	NYSE	IDE	Thu, Mar 26, 2015	15.24	15.35	15.20	15.34
1298	NYSE	IDE	Wed, Mar 25, 2015	15.43	15.43	15.32	15.34
1297	NYSE	IDE	Tue, Mar 24, 2015	15.39	15.45	15.35	15.42
1296	NYSE	IDE	Mon, Mar 23, 2015	15.34	15.47	15.31	15.42
1295	NYSE	IDE	Fri, Mar 20, 2015	15.40	15.46	15.30	15.34
1294	NYSE	IDE	Thu, Mar 19, 2015	15.35	15.37	15.27	15.31
1293	NYSE	IDE	Wed, Mar 18, 2015	15.14	15.44	15.13	15.43
1292	NYSE	IDE	Tue, Mar 17, 2015	15.21	15.25	15.13	15.19
1291	NYSE	IDE	Mon, Mar 16, 2015	15.22	15.30	15.11	15.24
1290	NYSE	IDE	Fri, Mar 13, 2015	15.26	15.26	15.10	15.16
1289	NYSE	IDE	Thu, Mar 12, 2015	15.19	15.35	15.18	15.31
1288	NYSE	IDE	Wed, Mar 11, 2015	15.26	15.28	15.18	15.20
1287	NYSE	IDE	Tue, Mar 10, 2015	15.41	15.45	15.26	15.27
1286	NYSE	IDE	Mon, Mar 9, 2015	15.57	15.60	15.51	15.60
1285	NYSE	IDE	Fri, Mar 6, 2015	15.56	15.61	15.48	15.54
1284	NYSE	IDE	Thu, Mar 5, 2015	15.64	15.95	15.62	15.70
1283	NYSE	IDE	Wed, Mar 4, 2015	15.62	15.70	15.56	15.65
1282	NYSE	IDE	Tue, Mar 3, 2015	15.73	15.80	15.65	15.72
1281	NYSE	IDE	Mon, Mar 2, 2015	15.74	15.87	15.70	15.86
1280	NYSE	IDE	Fri, Feb 27, 2015	15.63	15.77	15.60	15.73
1279	NYSE	IDE	Thu, Feb 26, 2015	15.74	15.74	15.63	15.70
1278	NYSE	IDE	Wed, Feb 25, 2015	15.74	15.84	15.64	15.76
1277	NYSE	IDE	Tue, Feb 24, 2015	15.65	15.77	15.59	15.74
1276	NYSE	IDE	Mon, Feb 23, 2015	15.66	15.72	15.60	15.66
1275	NYSE	IDE	Fri, Feb 20, 2015	15.55	15.67	15.47	15.64
1274	NYSE	IDE	Thu, Feb 19, 2015	15.53	15.60	15.45	15.56
1273	NYSE	IDE	Wed, Feb 18, 2015	15.38	15.62	15.38	15.52
1272	NYSE	IDE	Tue, Feb 17, 2015	15.50	15.52	15.38	15.43
1271	NYSE	IDE	Fri, Feb 13, 2015	15.46	15.55	15.38	15.53
1270	NYSE	IDE	Thu, Feb 12, 2015	15.34	15.46	15.32	15.41
1269	NYSE	IDE	Wed, Feb 11, 2015	15.23	15.34	15.00	15.23
1268	NYSE	IDE	Tue, Feb 10, 2015	15.23	15.29	15.16	15.29
1267	NYSE	IDE	Mon, Feb 9, 2015	15.26	15.30	15.13	15.13
1266	NYSE	IDE	Fri, Feb 6, 2015	15.53	15.53	15.26	15.26
1265	NYSE	IDE	Thu, Feb 5, 2015	15.35	15.50	15.35	15.48
1264	NYSE	IDE	Wed, Feb 4, 2015	15.49	15.57	15.35	15.36
1263	NYSE	IDE	Tue, Feb 3, 2015	15.39	15.57	15.30	15.52
1262	NYSE	IDE	Mon, Feb 2, 2015	15.21	15.32	15.14	15.26
1261	NYSE	IDE	Fri, Jan 30, 2015	15.37	15.42	15.10	15.21
1260	NYSE	IDE	Thu, Jan 29, 2015	15.40	15.46	15.26	15.41
1259	NYSE	IDE	Wed, Jan 28, 2015	15.61	15.61	15.30	15.32
1258	NYSE	IDE	Tue, Jan 27, 2015	15.40	15.61	15.29	15.51
1257	NYSE	IDE	Mon, Jan 26, 2015	15.55	15.55	15.41	15.48
1256	NYSE	IDE	Fri, Jan 23, 2015	15.58	15.68	15.44	15.52
1255	NYSE	IDE	Thu, Jan 22, 2015	15.56	15.70	15.46	15.68
1254	NYSE	IDE	Wed, Jan 21, 2015	15.39	15.64	15.34	15.41
1253	NYSE	IDE	Tue, Jan 20, 2015	15.45	15.45	15.19	15.39
1252	NYSE	IDE	Fri, Jan 16, 2015	15.13	15.39	15.13	15.39
1251	NYSE	IDE	Thu, Jan 15, 2015	15.31	15.34	15.08	15.11
1250	NYSE	IDE	Wed, Jan 14, 2015	15.05	15.24	14.88	15.19
1249	NYSE	IDE	Tue, Jan 13, 2015	15.52	15.58	15.09	15.15
1248	NYSE	IDE	Mon, Jan 12, 2015	15.66	15.67	15.33	15.41
1247	NYSE	IDE	Fri, Jan 9, 2015	15.60	15.73	15.36	15.67
1246	NYSE	IDE	Thu, Jan 8, 2015	15.48	15.64	15.39	15.63
1245	NYSE	IDE	Wed, Jan 7, 2015	15.41	15.57	15.32	15.36
1244	NYSE	IDE	Tue, Jan 6, 2015	15.17	15.37	15.10	15.26
1243	NYSE	IDE	Mon, Jan 5, 2015	15.44	15.53	15.11	15.16
1242	NYSE	IDE	Fri, Jan 2, 2015	15.69	15.71	15.39	15.57
1241	NYSE	IDE	Wed, Dec 31, 2014	16.15	16.18	15.52	15.66
1240	NYSE	IDE	Tue, Dec 30, 2014	16.38	16.40	15.95	16.01
1239	NYSE	IDE	Mon, Dec 29, 2014	16.35	16.58	16.27	16.42
1238	NYSE	IDE	Fri, Dec 26, 2014	16.94	16.94	16.76	16.84
1237	NYSE	IDE	Wed, Dec 24, 2014	16.59	16.98	16.50	16.94
1236	NYSE	IDE	Tue, Dec 23, 2014	16.24	16.60	16.01	16.52
1235	NYSE	IDE	Mon, Dec 22, 2014	16.23	16.29	16.09	16.13
1234	NYSE	IDE	Fri, Dec 19, 2014	16.06	16.26	16.04	16.26
1233	NYSE	IDE	Thu, Dec 18, 2014	15.90	16.05	15.59	16.03
1232	NYSE	IDE	Wed, Dec 17, 2014	15.40	15.69	15.36	15.66
1231	NYSE	IDE	Tue, Dec 16, 2014	15.42	15.60	15.30	15.33
1230	NYSE	IDE	Mon, Dec 15, 2014	15.83	15.83	15.38	15.48
1229	NYSE	IDE	Fri, Dec 12, 2014	15.85	15.89	15.65	15.70
1228	NYSE	IDE	Thu, Dec 11, 2014	15.83	16.07	15.83	15.94
1227	NYSE	IDE	Wed, Dec 10, 2014	16.06	16.11	15.77	15.84
1226	NYSE	IDE	Tue, Dec 9, 2014	16.30	16.30	15.89	16.03
1225	NYSE	IDE	Mon, Dec 8, 2014	16.58	16.60	16.32	16.39
1224	NYSE	IDE	Fri, Dec 5, 2014	16.62	16.62	16.46	16.58
1223	NYSE	IDE	Thu, Dec 4, 2014	16.50	16.58	16.38	16.58
1222	NYSE	IDE	Wed, Dec 3, 2014	16.44	16.57	16.35	16.56
1221	NYSE	IDE	Tue, Dec 2, 2014	16.36	16.49	16.32	16.48
1220	NYSE	IDE	Mon, Dec 1, 2014	16.32	16.45	16.31	16.39
1219	NYSE	IDE	Fri, Nov 28, 2014	16.65	16.67	16.37	16.41
1218	NYSE	IDE	Wed, Nov 26, 2014	16.68	16.78	16.64	16.74
1217	NYSE	IDE	Tue, Nov 25, 2014	16.72	16.80	16.59	16.63
1216	NYSE	IDE	Mon, Nov 24, 2014	16.59	16.74	16.55	16.62
1215	NYSE	IDE	Fri, Nov 21, 2014	16.62	16.69	16.47	16.54
1214	NYSE	IDE	Thu, Nov 20, 2014	16.45	16.60	16.29	16.40
1213	NYSE	IDE	Wed, Nov 19, 2014	16.14	16.90	16.14	16.58
1212	NYSE	IDE	Tue, Nov 18, 2014	16.12	16.27	16.11	16.21
1211	NYSE	IDE	Mon, Nov 17, 2014	16.13	16.32	16.09	16.10
1210	NYSE	IDE	Fri, Nov 14, 2014	16.57	16.57	16.23	16.24
1209	NYSE	IDE	Thu, Nov 13, 2014	16.47	16.47	16.41	16.46
1208	NYSE	IDE	Wed, Nov 12, 2014	16.43	16.49	16.38	16.45
1207	NYSE	IDE	Tue, Nov 11, 2014	16.62	16.62	16.41	16.45
1206	NYSE	IDE	Mon, Nov 10, 2014	16.66	16.66	16.40	16.58
1205	NYSE	IDE	Fri, Nov 7, 2014	16.60	16.60	16.48	16.59
1204	NYSE	IDE	Thu, Nov 6, 2014	16.50	16.57	16.47	16.57
1203	NYSE	IDE	Wed, Nov 5, 2014	16.56	16.56	16.40	16.54
1202	NYSE	IDE	Tue, Nov 4, 2014	16.57	16.57	16.29	16.42
1201	NYSE	IDE	Mon, Nov 3, 2014	16.68	16.68	16.48	16.58
1200	NYSE	IDE	Fri, Oct 31, 2014	16.85	16.85	16.54	16.63
1199	NYSE	IDE	Thu, Oct 30, 2014	16.55	16.67	16.38	16.67
1198	NYSE	IDE	Wed, Oct 29, 2014	16.48	16.57	16.36	16.54
1197	NYSE	IDE	Tue, Oct 28, 2014	16.27	16.38	16.27	16.38
1196	NYSE	IDE	Mon, Oct 27, 2014	16.25	16.25	16.13	16.20
1195	NYSE	IDE	Fri, Oct 24, 2014	16.28	16.33	16.22	16.30
1194	NYSE	IDE	Thu, Oct 23, 2014	16.17	16.26	16.16	16.21
1193	NYSE	IDE	Wed, Oct 22, 2014	16.14	16.19	15.99	16.03
1192	NYSE	IDE	Tue, Oct 21, 2014	15.68	16.10	15.68	16.08
1191	NYSE	IDE	Mon, Oct 20, 2014	15.58	15.77	15.52	15.64
1190	NYSE	IDE	Fri, Oct 17, 2014	15.84	15.94	15.49	15.55
1189	NYSE	IDE	Thu, Oct 16, 2014	15.12	15.70	15.06	15.60
1188	NYSE	IDE	Wed, Oct 15, 2014	15.19	15.27	14.86	15.24
1187	NYSE	IDE	Tue, Oct 14, 2014	15.32	15.44	15.09	15.21
1186	NYSE	IDE	Mon, Oct 13, 2014	15.35	15.55	15.15	15.16
1185	NYSE	IDE	Fri, Oct 10, 2014	16.27	16.27	14.49	15.42
1184	NYSE	IDE	Thu, Oct 9, 2014	16.56	16.58	16.16	16.26
1183	NYSE	IDE	Wed, Oct 8, 2014	16.39	16.50	16.28	16.50
1182	NYSE	IDE	Tue, Oct 7, 2014	16.50	16.54	16.28	16.40
1181	NYSE	IDE	Mon, Oct 6, 2014	16.74	16.75	16.50	16.51
1180	NYSE	IDE	Fri, Oct 3, 2014	16.68	16.68	16.55	16.61
1179	NYSE	IDE	Thu, Oct 2, 2014	16.78	16.78	16.50	16.60
1178	NYSE	IDE	Wed, Oct 1, 2014	16.80	16.83	16.63	16.75
1177	NYSE	IDE	Tue, Sep 30, 2014	17.36	17.38	17.14	17.14
1176	NYSE	IDE	Mon, Sep 29, 2014	17.35	17.35	17.24	17.32
1175	NYSE	IDE	Fri, Sep 26, 2014	17.46	17.53	17.33	17.37
1174	NYSE	IDE	Thu, Sep 25, 2014	17.53	17.53	17.33	17.41
1173	NYSE	IDE	Wed, Sep 24, 2014	17.54	17.55	17.46	17.54
1172	NYSE	IDE	Tue, Sep 23, 2014	17.48	17.59	17.46	17.51
1171	NYSE	IDE	Mon, Sep 22, 2014	17.76	17.76	17.58	17.60
1170	NYSE	IDE	Fri, Sep 19, 2014	17.90	17.90	17.69	17.79
1169	NYSE	IDE	Thu, Sep 18, 2014	17.92	17.92	17.80	17.86
1168	NYSE	IDE	Wed, Sep 17, 2014	17.99	17.99	17.83	17.85
1167	NYSE	IDE	Tue, Sep 16, 2014	17.62	17.93	17.58	17.93
1166	NYSE	IDE	Mon, Sep 15, 2014	17.76	17.76	17.57	17.63
1165	NYSE	IDE	Fri, Sep 12, 2014	17.90	17.96	17.61	17.73
1164	NYSE	IDE	Thu, Sep 11, 2014	17.91	17.91	17.83	17.88
1163	NYSE	IDE	Wed, Sep 10, 2014	18.00	18.00	17.74	17.91
1162	NYSE	IDE	Tue, Sep 9, 2014	17.96	18.03	17.84	18.00
1161	NYSE	IDE	Mon, Sep 8, 2014	18.03	18.05	17.86	17.92
1160	NYSE	IDE	Fri, Sep 5, 2014	17.97	18.01	17.84	18.00
1159	NYSE	IDE	Thu, Sep 4, 2014	17.99	18.03	17.87	17.95
1158	NYSE	IDE	Wed, Sep 3, 2014	18.03	18.08	17.79	17.92
1157	NYSE	IDE	Tue, Sep 2, 2014	18.04	18.06	17.86	17.90
1156	NYSE	IDE	Fri, Aug 29, 2014	18.21	18.22	18.04	18.07
1155	NYSE	IDE	Thu, Aug 28, 2014	18.29	18.29	18.17	18.23
1154	NYSE	IDE	Wed, Aug 27, 2014	18.33	18.35	18.26	18.35
1153	NYSE	IDE	Tue, Aug 26, 2014	18.37	18.38	18.30	18.35
1152	NYSE	IDE	Mon, Aug 25, 2014	18.35	18.36	18.27	18.35
1151	NYSE	IDE	Fri, Aug 22, 2014	18.33	18.33	18.19	18.26
1150	NYSE	IDE	Thu, Aug 21, 2014	18.27	18.34	18.23	18.32
1149	NYSE	IDE	Wed, Aug 20, 2014	18.26	18.27	18.22	18.27
1148	NYSE	IDE	Tue, Aug 19, 2014	18.27	18.29	18.16	18.25
1147	NYSE	IDE	Mon, Aug 18, 2014	18.08	18.17	18.04	18.17
1146	NYSE	IDE	Fri, Aug 15, 2014	18.05	18.06	17.84	17.90
1145	NYSE	IDE	Thu, Aug 14, 2014	17.82	17.95	17.82	17.95
1144	NYSE	IDE	Wed, Aug 13, 2014	17.86	17.86	17.75	17.86
1143	NYSE	IDE	Tue, Aug 12, 2014	17.88	17.88	17.67	17.75
1142	NYSE	IDE	Mon, Aug 11, 2014	17.81	17.89	17.74	17.89
1141	NYSE	IDE	Fri, Aug 8, 2014	17.57	17.73	17.45	17.71
1140	NYSE	IDE	Thu, Aug 7, 2014	17.55	17.77	17.40	17.43
1139	NYSE	IDE	Wed, Aug 6, 2014	17.36	17.43	17.27	17.42
1138	NYSE	IDE	Tue, Aug 5, 2014	17.56	17.91	17.31	17.36
1137	NYSE	IDE	Mon, Aug 4, 2014	18.04	18.04	17.50	17.51
1136	NYSE	IDE	Fri, Aug 1, 2014	18.41	18.42	17.97	18.05
1135	NYSE	IDE	Thu, Jul 31, 2014	18.45	18.45	18.22	18.29
1134	NYSE	IDE	Wed, Jul 30, 2014	18.73	18.73	18.33	18.53
1133	NYSE	IDE	Tue, Jul 29, 2014	18.67	18.76	18.42	18.71
1132	NYSE	IDE	Mon, Jul 28, 2014	18.85	18.85	18.60	18.71
1131	NYSE	IDE	Fri, Jul 25, 2014	18.83	18.90	18.72	18.84
1130	NYSE	IDE	Thu, Jul 24, 2014	18.84	18.86	18.64	18.86
1129	NYSE	IDE	Wed, Jul 23, 2014	18.73	18.85	18.64	18.79
1128	NYSE	IDE	Tue, Jul 22, 2014	18.55	18.65	18.55	18.65
1127	NYSE	IDE	Mon, Jul 21, 2014	18.65	18.65	18.35	18.43
1126	NYSE	IDE	Fri, Jul 18, 2014	18.63	18.69	18.59	18.69
1125	NYSE	IDE	Thu, Jul 17, 2014	18.77	18.77	18.50	18.59
1124	NYSE	IDE	Wed, Jul 16, 2014	18.74	18.80	18.71	18.79
1123	NYSE	IDE	Tue, Jul 15, 2014	18.70	18.70	18.52	18.69
1122	NYSE	IDE	Mon, Jul 14, 2014	18.70	18.75	18.57	18.75
1121	NYSE	IDE	Fri, Jul 11, 2014	18.68	18.71	18.42	18.52
1120	NYSE	IDE	Thu, Jul 10, 2014	18.64	18.68	18.49	18.61
1119	NYSE	IDE	Wed, Jul 9, 2014	18.68	18.82	18.68	18.82
1118	NYSE	IDE	Tue, Jul 8, 2014	18.59	18.81	18.35	18.55
1117	NYSE	IDE	Mon, Jul 7, 2014	18.41	18.59	18.33	18.55
1116	NYSE	IDE	Thu, Jul 3, 2014	18.40	18.58	18.30	18.41
1115	NYSE	IDE	Wed, Jul 2, 2014	18.38	18.58	18.26	18.28
1114	NYSE	IDE	Tue, Jul 1, 2014	18.38	18.82	18.29	18.30
1113	NYSE	IDE	Mon, Jun 30, 2014	18.53	18.81	18.53	18.58
1112	NYSE	IDE	Fri, Jun 27, 2014	18.43	18.46	18.36	18.46
1111	NYSE	IDE	Thu, Jun 26, 2014	18.29	18.40	18.16	18.37
1110	NYSE	IDE	Wed, Jun 25, 2014	18.28	18.33	18.12	18.23
1109	NYSE	IDE	Tue, Jun 24, 2014	18.29	18.36	18.11	18.21
1108	NYSE	IDE	Mon, Jun 23, 2014	18.32	18.32	18.18	18.25
1107	NYSE	IDE	Fri, Jun 20, 2014	18.32	18.36	18.11	18.29
1106	NYSE	IDE	Thu, Jun 19, 2014	18.16	18.33	18.14	18.27
1105	NYSE	IDE	Wed, Jun 18, 2014	18.34	18.34	18.09	18.25
1104	NYSE	IDE	Tue, Jun 17, 2014	18.55	18.55	18.18	18.21
1103	NYSE	IDE	Mon, Jun 16, 2014	18.50	18.57	18.33	18.49
1102	NYSE	IDE	Fri, Jun 13, 2014	18.40	18.57	18.30	18.57
1101	NYSE	IDE	Thu, Jun 12, 2014	18.49	18.56	18.22	18.28
1100	NYSE	IDE	Wed, Jun 11, 2014	18.27	18.35	18.14	18.35
1099	NYSE	IDE	Tue, Jun 10, 2014	18.10	18.25	18.10	18.25
1098	NYSE	IDE	Mon, Jun 9, 2014	18.20	18.20	18.01	18.07
1097	NYSE	IDE	Fri, Jun 6, 2014	18.14	18.21	18.07	18.14
1096	NYSE	IDE	Thu, Jun 5, 2014	18.27	18.27	17.96	18.02
1095	NYSE	IDE	Wed, Jun 4, 2014	18.29	18.33	18.04	18.09
1094	NYSE	IDE	Tue, Jun 3, 2014	18.53	18.53	18.21	18.25
1093	NYSE	IDE	Mon, Jun 2, 2014	18.55	18.55	18.41	18.51
1092	NYSE	IDE	Fri, May 30, 2014	18.50	18.50	18.40	18.49
1091	NYSE	IDE	Thu, May 29, 2014	18.44	18.65	18.38	18.41
1090	NYSE	IDE	Wed, May 28, 2014	18.25	18.31	18.09	18.30
1089	NYSE	IDE	Tue, May 27, 2014	18.29	18.38	18.06	18.13
1088	NYSE	IDE	Fri, May 23, 2014	18.17	18.21	18.10	18.16
1087	NYSE	IDE	Thu, May 22, 2014	17.94	18.10	17.88	18.10
1086	NYSE	IDE	Wed, May 21, 2014	17.86	17.95	17.69	17.87
1085	NYSE	IDE	Tue, May 20, 2014	17.79	17.79	17.57	17.74
1084	NYSE	IDE	Mon, May 19, 2014	17.66	17.79	17.60	17.79
1083	NYSE	IDE	Fri, May 16, 2014	17.62	17.67	17.56	17.64
1082	NYSE	IDE	Thu, May 15, 2014	17.66	17.66	17.44	17.48
1081	NYSE	IDE	Wed, May 14, 2014	17.65	17.67	17.55	17.61
1080	NYSE	IDE	Tue, May 13, 2014	17.60	17.69	17.59	17.65
1079	NYSE	IDE	Mon, May 12, 2014	17.57	17.66	17.57	17.63
1078	NYSE	IDE	Fri, May 9, 2014	17.59	17.61	17.47	17.47
1077	NYSE	IDE	Thu, May 8, 2014	17.57	17.68	17.52	17.55
1076	NYSE	IDE	Wed, May 7, 2014	17.45	17.60	17.41	17.57
1075	NYSE	IDE	Tue, May 6, 2014	17.58	17.58	17.44	17.51
1074	NYSE	IDE	Mon, May 5, 2014	17.55	17.55	17.41	17.52
1073	NYSE	IDE	Fri, May 2, 2014	17.50	17.59	17.46	17.59
1072	NYSE	IDE	Thu, May 1, 2014	17.58	17.58	17.46	17.54
1071	NYSE	IDE	Wed, Apr 30, 2014	17.45	17.50	17.37	17.50
1070	NYSE	IDE	Tue, Apr 29, 2014	17.40	17.45	17.37	17.43
1069	NYSE	IDE	Mon, Apr 28, 2014	17.40	17.46	17.26	17.36
1068	NYSE	IDE	Fri, Apr 25, 2014	17.37	17.37	17.23	17.33
1067	NYSE	IDE	Thu, Apr 24, 2014	17.33	17.37	17.28	17.34
1066	NYSE	IDE	Wed, Apr 23, 2014	17.28	17.37	17.25	17.37
1065	NYSE	IDE	Tue, Apr 22, 2014	17.37	17.37	17.27	17.31
1064	NYSE	IDE	Mon, Apr 21, 2014	17.27	17.29	17.21	17.28
1063	NYSE	IDE	Thu, Apr 17, 2014	17.26	17.28	17.19	17.27
1062	NYSE	IDE	Wed, Apr 16, 2014	17.20	17.21	17.12	17.21
1061	NYSE	IDE	Tue, Apr 15, 2014	17.02	17.08	16.84	17.05
1060	NYSE	IDE	Mon, Apr 14, 2014	17.17	17.17	16.86	16.94
1059	NYSE	IDE	Fri, Apr 11, 2014	17.10	17.10	16.97	17.02
1058	NYSE	IDE	Thu, Apr 10, 2014	17.22	17.24	17.10	17.14
1057	NYSE	IDE	Wed, Apr 9, 2014	17.19	17.26	17.10	17.22
1056	NYSE	IDE	Tue, Apr 8, 2014	17.03	17.07	17.00	17.07
1055	NYSE	IDE	Mon, Apr 7, 2014	17.10	17.14	17.01	17.02
1054	NYSE	IDE	Fri, Apr 4, 2014	17.40	17.53	17.07	17.13
1053	NYSE	IDE	Thu, Apr 3, 2014	17.29	17.32	17.24	17.26
1052	NYSE	IDE	Wed, Apr 2, 2014	17.28	17.28	17.15	17.24
1051	NYSE	IDE	Tue, Apr 1, 2014	17.30	17.31	17.19	17.31
1050	NYSE	IDE	Mon, Mar 31, 2014	17.50	17.60	17.45	17.58
1049	NYSE	IDE	Fri, Mar 28, 2014	17.45	17.53	17.36	17.43
1048	NYSE	IDE	Thu, Mar 27, 2014	17.47	17.48	17.33	17.39
1047	NYSE	IDE	Wed, Mar 26, 2014	17.47	17.59	17.43	17.48
1046	NYSE	IDE	Tue, Mar 25, 2014	17.28	17.42	17.28	17.38
1045	NYSE	IDE	Mon, Mar 24, 2014	17.24	17.34	17.13	17.22
1044	NYSE	IDE	Fri, Mar 21, 2014	17.27	17.31	17.21	17.22
1043	NYSE	IDE	Thu, Mar 20, 2014	17.15	17.25	17.13	17.17
1042	NYSE	IDE	Wed, Mar 19, 2014	17.26	17.33	17.18	17.18
1041	NYSE	IDE	Tue, Mar 18, 2014	17.14	17.27	17.14	17.27
1040	NYSE	IDE	Mon, Mar 17, 2014	17.14	17.24	17.02	17.08
1039	NYSE	IDE	Fri, Mar 14, 2014	17.07	17.16	17.03	17.03
1038	NYSE	IDE	Thu, Mar 13, 2014	17.45	17.45	16.98	17.04
1037	NYSE	IDE	Wed, Mar 12, 2014	17.34	17.41	17.26	17.41
1036	NYSE	IDE	Tue, Mar 11, 2014	17.43	17.50	17.33	17.40
1035	NYSE	IDE	Mon, Mar 10, 2014	17.42	17.43	17.36	17.43
1034	NYSE	IDE	Fri, Mar 7, 2014	17.48	17.52	17.38	17.43
1033	NYSE	IDE	Thu, Mar 6, 2014	17.40	17.49	17.37	17.45
1032	NYSE	IDE	Wed, Mar 5, 2014	17.37	17.42	17.30	17.41
1031	NYSE	IDE	Tue, Mar 4, 2014	17.20	17.39	17.20	17.33
1030	NYSE	IDE	Mon, Mar 3, 2014	17.29	17.29	17.14	17.15
1029	NYSE	IDE	Fri, Feb 28, 2014	17.39	17.47	17.30	17.39
1028	NYSE	IDE	Thu, Feb 27, 2014	17.34	17.40	17.22	17.39
1027	NYSE	IDE	Wed, Feb 26, 2014	17.33	17.35	17.20	17.35
1026	NYSE	IDE	Tue, Feb 25, 2014	17.33	17.33	17.20	17.29
1025	NYSE	IDE	Mon, Feb 24, 2014	17.12	17.36	17.12	17.27
1024	NYSE	IDE	Fri, Feb 21, 2014	17.10	17.22	17.10	17.16
1023	NYSE	IDE	Thu, Feb 20, 2014	17.00	17.09	16.93	17.08
1022	NYSE	IDE	Wed, Feb 19, 2014	16.93	17.07	16.92	16.94
1021	NYSE	IDE	Tue, Feb 18, 2014	16.95	17.02	16.95	17.01
1020	NYSE	IDE	Fri, Feb 14, 2014	16.83	16.92	16.80	16.92
1019	NYSE	IDE	Thu, Feb 13, 2014	16.60	16.83	16.57	16.83
1018	NYSE	IDE	Wed, Feb 12, 2014	16.69	16.78	16.69	16.71
1017	NYSE	IDE	Tue, Feb 11, 2014	16.63	16.75	16.51	16.75
1016	NYSE	IDE	Mon, Feb 10, 2014	16.40	16.52	16.40	16.50
1015	NYSE	IDE	Fri, Feb 7, 2014	16.28	16.42	16.28	16.39
1014	NYSE	IDE	Thu, Feb 6, 2014	16.07	16.26	16.07	16.21
1013	NYSE	IDE	Wed, Feb 5, 2014	16.10	16.11	15.97	16.11
1012	NYSE	IDE	Tue, Feb 4, 2014	16.04	16.10	15.98	16.06
1011	NYSE	IDE	Mon, Feb 3, 2014	16.29	16.29	15.92	15.97
1010	NYSE	IDE	Fri, Jan 31, 2014	16.21	16.33	16.09	16.25
1009	NYSE	IDE	Wed, Jan 29, 2014	16.33	16.37	16.29	16.29
1008	NYSE	IDE	Tue, Jan 28, 2014	16.35	16.47	16.33	16.41
1007	NYSE	IDE	Mon, Jan 27, 2014	16.59	16.62	16.28	16.29
1006	NYSE	IDE	Fri, Jan 24, 2014	16.88	16.88	16.48	16.53
1005	NYSE	IDE	Thu, Jan 23, 2014	17.02	17.09	16.85	16.94
1004	NYSE	IDE	Wed, Jan 22, 2014	17.08	17.11	16.94	17.05
1003	NYSE	IDE	Tue, Jan 21, 2014	17.13	17.14	16.99	17.03
1002	NYSE	IDE	Fri, Jan 17, 2014	17.10	17.10	17.03	17.09
1001	NYSE	IDE	Thu, Jan 16, 2014	17.04	17.08	17.00	17.08
1000	NYSE	IDE	Wed, Jan 15, 2014	17.00	17.08	16.94	17.04
999	NYSE	IDE	Tue, Jan 14, 2014	16.80	16.99	16.79	16.98
998	NYSE	IDE	Mon, Jan 13, 2014	16.89	16.91	16.75	16.81
997	NYSE	IDE	Fri, Jan 10, 2014	16.81	16.93	16.77	16.90
996	NYSE	IDE	Thu, Jan 9, 2014	16.90	16.93	16.76	16.86
995	NYSE	IDE	Wed, Jan 8, 2014	16.90	16.98	16.83	16.92
994	NYSE	IDE	Tue, Jan 7, 2014	16.86	17.02	16.86	16.93
993	NYSE	IDE	Mon, Jan 6, 2014	16.86	16.89	16.74	16.88
992	NYSE	IDE	Fri, Jan 3, 2014	16.88	16.95	16.78	16.91
991	NYSE	IDE	Thu, Jan 2, 2014	17.00	17.04	16.73	16.92
990	NYSE	IDE	Tue, Dec 31, 2013	16.95	17.12	16.95	17.12
989	NYSE	IDE	Mon, Dec 30, 2013	17.00	17.03	16.88	16.96
988	NYSE	IDE	Fri, Dec 27, 2013	17.08	17.08	16.85	17.00
987	NYSE	IDE	Thu, Dec 26, 2013	17.36	17.37	17.19	17.33
986	NYSE	IDE	Tue, Dec 24, 2013	17.28	17.28	17.14	17.27
985	NYSE	IDE	Mon, Dec 23, 2013	17.09	17.23	17.08	17.20
984	NYSE	IDE	Fri, Dec 20, 2013	16.82	16.99	16.78	16.99
983	NYSE	IDE	Thu, Dec 19, 2013	16.86	16.86	16.74	16.83
982	NYSE	IDE	Wed, Dec 18, 2013	16.68	16.88	16.67	16.88
981	NYSE	IDE	Tue, Dec 17, 2013	16.59	16.67	16.59	16.66
980	NYSE	IDE	Mon, Dec 16, 2013	16.48	16.65	16.48	16.63
979	NYSE	IDE	Fri, Dec 13, 2013	16.52	16.72	16.32	16.41
978	NYSE	IDE	Thu, Dec 12, 2013	16.56	16.56	16.42	16.46
977	NYSE	IDE	Wed, Dec 11, 2013	16.70	16.71	16.52	16.57
976	NYSE	IDE	Tue, Dec 10, 2013	16.76	16.82	16.72	16.78
975	NYSE	IDE	Mon, Dec 9, 2013	16.87	16.92	16.80	16.87
974	NYSE	IDE	Fri, Dec 6, 2013	16.94	16.99	16.85	16.90
973	NYSE	IDE	Thu, Dec 5, 2013	16.87	16.91	16.80	16.87
972	NYSE	IDE	Wed, Dec 4, 2013	16.80	16.93	16.78	16.89
971	NYSE	IDE	Tue, Dec 3, 2013	16.86	16.88	16.78	16.88
970	NYSE	IDE	Mon, Dec 2, 2013	16.92	17.03	16.84	16.88
969	NYSE	IDE	Fri, Nov 29, 2013	16.90	17.00	16.88	16.97
968	NYSE	IDE	Wed, Nov 27, 2013	17.00	17.01	16.89	16.90
967	NYSE	IDE	Tue, Nov 26, 2013	17.03	17.05	16.91	16.95
966	NYSE	IDE	Mon, Nov 25, 2013	17.14	17.14	16.90	16.98
965	NYSE	IDE	Fri, Nov 22, 2013	17.13	17.14	17.03	17.06
964	NYSE	IDE	Thu, Nov 21, 2013	16.96	17.09	16.93	17.08
963	NYSE	IDE	Wed, Nov 20, 2013	17.08	17.08	16.85	16.96
962	NYSE	IDE	Tue, Nov 19, 2013	17.08	17.14	16.94	17.02
961	NYSE	IDE	Mon, Nov 18, 2013	17.26	17.26	17.01	17.05
960	NYSE	IDE	Fri, Nov 15, 2013	17.27	17.27	17.08	17.17
959	NYSE	IDE	Thu, Nov 14, 2013	17.14	17.14	17.04	17.11
958	NYSE	IDE	Wed, Nov 13, 2013	17.03	17.03	16.95	17.02
957	NYSE	IDE	Tue, Nov 12, 2013	17.21	17.21	17.00	17.06
956	NYSE	IDE	Mon, Nov 11, 2013	17.26	17.29	17.15	17.27
955	NYSE	IDE	Fri, Nov 8, 2013	17.14	17.20	17.03	17.20
954	NYSE	IDE	Thu, Nov 7, 2013	17.30	17.37	17.07	17.18
953	NYSE	IDE	Wed, Nov 6, 2013	17.25	17.33	17.18	17.30
952	NYSE	IDE	Tue, Nov 5, 2013	17.27	17.27	16.96	17.17
951	NYSE	IDE	Mon, Nov 4, 2013	17.02	17.22	17.02	17.21
950	NYSE	IDE	Fri, Nov 1, 2013	17.15	17.19	16.92	17.04
949	NYSE	IDE	Thu, Oct 31, 2013	17.16	17.18	17.09	17.11
948	NYSE	IDE	Wed, Oct 30, 2013	17.14	17.20	17.08	17.13
947	NYSE	IDE	Tue, Oct 29, 2013	17.22	17.25	17.09	17.16
946	NYSE	IDE	Mon, Oct 28, 2013	17.19	17.21	17.11	17.16
945	NYSE	IDE	Fri, Oct 25, 2013	17.18	17.18	17.09	17.14
944	NYSE	IDE	Thu, Oct 24, 2013	17.08	17.15	17.05	17.10
943	NYSE	IDE	Wed, Oct 23, 2013	17.00	17.06	16.97	17.04
942	NYSE	IDE	Tue, Oct 22, 2013	17.07	17.10	16.99	17.10
941	NYSE	IDE	Mon, Oct 21, 2013	16.98	16.98	16.85	16.92
940	NYSE	IDE	Fri, Oct 18, 2013	16.89	16.94	16.80	16.91
939	NYSE	IDE	Thu, Oct 17, 2013	16.72	16.80	16.70	16.80
938	NYSE	IDE	Wed, Oct 16, 2013	16.72	16.72	16.56	16.72
937	NYSE	IDE	Tue, Oct 15, 2013	16.72	16.76	16.57	16.59
936	NYSE	IDE	Mon, Oct 14, 2013	16.64	16.70	16.54	16.67
935	NYSE	IDE	Fri, Oct 11, 2013	16.50	16.65	16.50	16.65
934	NYSE	IDE	Thu, Oct 10, 2013	16.48	16.54	16.41	16.54
933	NYSE	IDE	Wed, Oct 9, 2013	16.37	16.37	16.15	16.26
932	NYSE	IDE	Tue, Oct 8, 2013	16.40	16.42	16.17	16.27
931	NYSE	IDE	Mon, Oct 7, 2013	16.32	16.39	16.32	16.35
930	NYSE	IDE	Fri, Oct 4, 2013	16.55	16.55	16.35	16.46
929	NYSE	IDE	Thu, Oct 3, 2013	16.73	16.73	16.44	16.48
928	NYSE	IDE	Wed, Oct 2, 2013	16.60	16.65	16.50	16.54
927	NYSE	IDE	Tue, Oct 1, 2013	16.70	16.72	16.61	16.68
926	NYSE	IDE	Mon, Sep 30, 2013	16.91	17.12	16.86	16.86
925	NYSE	IDE	Fri, Sep 27, 2013	17.19	17.19	17.03	17.15
924	NYSE	IDE	Thu, Sep 26, 2013	17.19	17.24	17.08	17.19
923	NYSE	IDE	Wed, Sep 25, 2013	17.00	17.12	16.94	17.11
922	NYSE	IDE	Tue, Sep 24, 2013	16.99	17.02	16.88	16.96
921	NYSE	IDE	Mon, Sep 23, 2013	17.02	17.05	16.89	16.98
920	NYSE	IDE	Fri, Sep 20, 2013	17.19	17.19	16.92	16.98
919	NYSE	IDE	Thu, Sep 19, 2013	17.19	17.25	17.10	17.19
918	NYSE	IDE	Wed, Sep 18, 2013	16.89	17.15	16.79	17.15
917	NYSE	IDE	Tue, Sep 17, 2013	16.84	16.86	16.78	16.86
916	NYSE	IDE	Mon, Sep 16, 2013	16.99	16.99	16.78	16.84
915	NYSE	IDE	Fri, Sep 13, 2013	16.82	16.84	16.74	16.78
914	NYSE	IDE	Thu, Sep 12, 2013	16.94	16.94	16.62	16.74
913	NYSE	IDE	Wed, Sep 11, 2013	16.72	16.92	16.72	16.91
912	NYSE	IDE	Tue, Sep 10, 2013	16.67	16.77	16.60	16.77
911	NYSE	IDE	Mon, Sep 9, 2013	16.50	16.69	16.49	16.64
910	NYSE	IDE	Fri, Sep 6, 2013	16.38	16.52	16.36	16.45
909	NYSE	IDE	Thu, Sep 5, 2013	16.32	16.40	16.26	16.40
908	NYSE	IDE	Wed, Sep 4, 2013	16.21	16.34	16.17	16.29
907	NYSE	IDE	Tue, Sep 3, 2013	16.18	16.31	16.14	16.18
906	NYSE	IDE	Fri, Aug 30, 2013	16.16	16.16	16.05	16.10
905	NYSE	IDE	Thu, Aug 29, 2013	16.15	16.19	16.09	16.10
904	NYSE	IDE	Wed, Aug 28, 2013	16.17	16.27	16.07	16.10
903	NYSE	IDE	Tue, Aug 27, 2013	16.20	16.33	16.08	16.12
902	NYSE	IDE	Mon, Aug 26, 2013	16.47	16.55	16.35	16.40
901	NYSE	IDE	Fri, Aug 23, 2013	16.41	16.53	16.36	16.47
900	NYSE	IDE	Thu, Aug 22, 2013	16.37	16.50	16.36	16.43
899	NYSE	IDE	Wed, Aug 21, 2013	16.44	16.44	16.24	16.27
898	NYSE	IDE	Tue, Aug 20, 2013	16.31	16.42	16.28	16.40
897	NYSE	IDE	Mon, Aug 19, 2013	16.44	16.55	16.27	16.27
896	NYSE	IDE	Fri, Aug 16, 2013	16.46	16.56	16.45	16.46
895	NYSE	IDE	Thu, Aug 15, 2013	16.75	16.77	16.49	16.53
894	NYSE	IDE	Wed, Aug 14, 2013	16.89	16.97	16.77	16.81
893	NYSE	IDE	Tue, Aug 13, 2013	17.00	17.00	16.86	16.94
892	NYSE	IDE	Mon, Aug 12, 2013	17.17	17.18	16.98	17.00
891	NYSE	IDE	Fri, Aug 9, 2013	17.03	17.15	16.95	17.14
890	NYSE	IDE	Thu, Aug 8, 2013	16.98	17.19	16.98	17.10
889	NYSE	IDE	Wed, Aug 7, 2013	17.13	17.21	16.98	17.03
888	NYSE	IDE	Tue, Aug 6, 2013	17.37	17.39	17.15	17.30
887	NYSE	IDE	Mon, Aug 5, 2013	17.30	17.40	17.15	17.36
886	NYSE	IDE	Fri, Aug 2, 2013	17.26	17.40	17.14	17.27
885	NYSE	IDE	Thu, Aug 1, 2013	17.08	17.27	17.08	17.24
884	NYSE	IDE	Wed, Jul 31, 2013	17.16	17.30	16.94	17.04
883	NYSE	IDE	Tue, Jul 30, 2013	17.31	17.40	17.17	17.22
882	NYSE	IDE	Mon, Jul 29, 2013	17.36	17.54	17.31	17.34
881	NYSE	IDE	Fri, Jul 26, 2013	17.43	17.49	17.30	17.48
880	NYSE	IDE	Thu, Jul 25, 2013	17.35	17.49	17.24	17.49
879	NYSE	IDE	Wed, Jul 24, 2013	17.38	17.38	17.28	17.32
878	NYSE	IDE	Tue, Jul 23, 2013	17.35	17.38	17.22	17.37
877	NYSE	IDE	Mon, Jul 22, 2013	17.30	17.32	17.16	17.28
876	NYSE	IDE	Fri, Jul 19, 2013	17.15	17.28	17.11	17.24
875	NYSE	IDE	Thu, Jul 18, 2013	17.09	17.21	16.93	17.14
874	NYSE	IDE	Wed, Jul 17, 2013	17.30	17.30	17.10	17.16
873	NYSE	IDE	Tue, Jul 16, 2013	17.41	17.41	17.10	17.26
872	NYSE	IDE	Mon, Jul 15, 2013	17.27	17.43	17.21	17.32
871	NYSE	IDE	Fri, Jul 12, 2013	16.97	17.14	16.93	17.10
870	NYSE	IDE	Thu, Jul 11, 2013	16.98	17.10	16.92	17.05
869	NYSE	IDE	Wed, Jul 10, 2013	16.82	16.88	16.77	16.82
868	NYSE	IDE	Tue, Jul 9, 2013	16.92	16.98	16.84	16.91
867	NYSE	IDE	Mon, Jul 8, 2013	16.91	17.05	16.90	16.94
866	NYSE	IDE	Fri, Jul 5, 2013	17.20	17.20	16.95	16.95
865	NYSE	IDE	Wed, Jul 3, 2013	17.20	17.20	16.99	17.06
864	NYSE	IDE	Tue, Jul 2, 2013	16.98	17.18	16.98	17.18
863	NYSE	IDE	Mon, Jul 1, 2013	17.03	17.08	16.84	17.00
862	NYSE	IDE	Fri, Jun 28, 2013	17.39	17.67	17.38	17.38
861	NYSE	IDE	Thu, Jun 27, 2013	17.36	17.36	16.87	17.36
860	NYSE	IDE	Wed, Jun 26, 2013	16.64	17.22	16.64	17.22
859	NYSE	IDE	Tue, Jun 25, 2013	16.70	16.70	16.30	16.51
858	NYSE	IDE	Mon, Jun 24, 2013	16.76	16.80	16.50	16.51
857	NYSE	IDE	Fri, Jun 21, 2013	17.13	17.17	16.72	16.85
856	NYSE	IDE	Thu, Jun 20, 2013	17.24	17.26	17.00	17.02
855	NYSE	IDE	Wed, Jun 19, 2013	17.42	17.58	17.30	17.33
854	NYSE	IDE	Tue, Jun 18, 2013	17.53	17.56	17.33	17.38
853	NYSE	IDE	Mon, Jun 17, 2013	17.59	17.63	17.39	17.51
852	NYSE	IDE	Fri, Jun 14, 2013	17.40	17.53	17.30	17.46
851	NYSE	IDE	Thu, Jun 13, 2013	16.99	17.35	16.90	17.35
850	NYSE	IDE	Wed, Jun 12, 2013	17.28	17.28	16.88	16.92
849	NYSE	IDE	Tue, Jun 11, 2013	17.13	17.46	17.05	17.08
848	NYSE	IDE	Mon, Jun 10, 2013	17.42	17.42	17.20	17.20
847	NYSE	IDE	Fri, Jun 7, 2013	17.23	17.47	17.21	17.37
846	NYSE	IDE	Thu, Jun 6, 2013	16.90	17.15	16.86	17.15
845	NYSE	IDE	Wed, Jun 5, 2013	16.95	17.02	16.83	16.90
844	NYSE	IDE	Tue, Jun 4, 2013	17.05	17.13	16.85	17.06
843	NYSE	IDE	Mon, Jun 3, 2013	17.25	17.27	17.01	17.09
842	NYSE	IDE	Fri, May 31, 2013	17.18	17.45	17.15	17.30
841	NYSE	IDE	Thu, May 30, 2013	17.29	17.32	17.19	17.30
840	NYSE	IDE	Wed, May 29, 2013	17.38	17.38	17.18	17.22
839	NYSE	IDE	Tue, May 28, 2013	17.46	17.55	17.31	17.47
838	NYSE	IDE	Fri, May 24, 2013	17.21	17.27	17.04	17.25
837	NYSE	IDE	Thu, May 23, 2013	17.21	17.30	17.01	17.27
836	NYSE	IDE	Wed, May 22, 2013	17.55	17.64	17.20	17.30
835	NYSE	IDE	Tue, May 21, 2013	17.50	17.53	17.40	17.44
834	NYSE	IDE	Mon, May 20, 2013	17.45	17.50	17.31	17.46
833	NYSE	IDE	Fri, May 17, 2013	17.39	17.44	17.28	17.40
832	NYSE	IDE	Thu, May 16, 2013	17.34	17.37	17.26	17.29
831	NYSE	IDE	Wed, May 15, 2013	17.30	17.32	17.23	17.28
830	NYSE	IDE	Tue, May 14, 2013	17.16	17.34	17.16	17.32
829	NYSE	IDE	Mon, May 13, 2013	17.08	17.17	17.02	17.15
828	NYSE	IDE	Fri, May 10, 2013	17.04	17.07	16.96	17.04
827	NYSE	IDE	Thu, May 9, 2013	17.11	17.16	16.93	16.95
826	NYSE	IDE	Wed, May 8, 2013	17.08	17.13	17.00	17.05
825	NYSE	IDE	Tue, May 7, 2013	16.93	17.05	16.93	17.05
824	NYSE	IDE	Mon, May 6, 2013	16.96	16.98	16.89	16.93
823	NYSE	IDE	Fri, May 3, 2013	16.90	17.02	16.86	16.92
822	NYSE	IDE	Thu, May 2, 2013	16.77	16.84	16.71	16.72
821	NYSE	IDE	Wed, May 1, 2013	16.89	16.89	16.62	16.65
820	NYSE	IDE	Tue, Apr 30, 2013	16.71	16.89	16.70	16.88
819	NYSE	IDE	Mon, Apr 29, 2013	16.82	16.86	16.76	16.76
818	NYSE	IDE	Fri, Apr 26, 2013	16.83	16.83	16.60	16.75
817	NYSE	IDE	Thu, Apr 25, 2013	16.63	16.80	16.63	16.78
816	NYSE	IDE	Wed, Apr 24, 2013	16.55	16.62	16.50	16.60
815	NYSE	IDE	Tue, Apr 23, 2013	16.50	16.57	16.35	16.48
814	NYSE	IDE	Mon, Apr 22, 2013	16.43	16.46	16.31	16.40
813	NYSE	IDE	Fri, Apr 19, 2013	16.33	16.47	16.29	16.47
812	NYSE	IDE	Thu, Apr 18, 2013	16.40	16.42	16.27	16.40
811	NYSE	IDE	Wed, Apr 17, 2013	16.46	16.52	16.32	16.48
810	NYSE	IDE	Tue, Apr 16, 2013	16.53	16.65	16.42	16.65
809	NYSE	IDE	Mon, Apr 15, 2013	16.69	16.82	16.42	16.46
808	NYSE	IDE	Fri, Apr 12, 2013	16.84	16.84	16.70	16.78
807	NYSE	IDE	Thu, Apr 11, 2013	16.84	16.93	16.76	16.88
806	NYSE	IDE	Wed, Apr 10, 2013	16.69	16.83	16.65	16.83
805	NYSE	IDE	Tue, Apr 9, 2013	16.60	16.76	16.59	16.62
804	NYSE	IDE	Mon, Apr 8, 2013	16.70	16.70	16.58	16.64
803	NYSE	IDE	Fri, Apr 5, 2013	16.56	16.66	16.36	16.65
802	NYSE	IDE	Thu, Apr 4, 2013	16.60	16.77	16.55	16.60
801	NYSE	IDE	Wed, Apr 3, 2013	16.82	16.85	16.56	16.56
800	NYSE	IDE	Tue, Apr 2, 2013	16.89	16.96	16.82	16.82
799	NYSE	IDE	Mon, Apr 1, 2013	17.03	17.12	16.75	16.76
798	NYSE	IDE	Thu, Mar 28, 2013	17.57	17.59	17.37	17.37
797	NYSE	IDE	Wed, Mar 27, 2013	17.34	17.48	17.26	17.46
796	NYSE	IDE	Tue, Mar 26, 2013	17.43	17.50	17.26	17.32
795	NYSE	IDE	Mon, Mar 25, 2013	17.53	17.62	17.31	17.34
794	NYSE	IDE	Fri, Mar 22, 2013	17.49	17.52	17.41	17.41
793	NYSE	IDE	Thu, Mar 21, 2013	17.45	17.45	17.31	17.39
792	NYSE	IDE	Wed, Mar 20, 2013	17.60	17.75	17.42	17.43
791	NYSE	IDE	Tue, Mar 19, 2013	17.77	17.85	17.64	17.67
790	NYSE	IDE	Mon, Mar 18, 2013	17.39	17.79	17.35	17.74
789	NYSE	IDE	Fri, Mar 15, 2013	17.77	17.77	17.53	17.57
788	NYSE	IDE	Thu, Mar 14, 2013	17.74	17.91	17.65	17.71
787	NYSE	IDE	Wed, Mar 13, 2013	17.81	17.81	17.65	17.65
786	NYSE	IDE	Tue, Mar 12, 2013	17.68	17.80	17.64	17.77
785	NYSE	IDE	Mon, Mar 11, 2013	17.76	17.76	17.51	17.64
784	NYSE	IDE	Fri, Mar 8, 2013	17.78	17.80	17.65	17.71
783	NYSE	IDE	Thu, Mar 7, 2013	17.48	17.69	17.48	17.69
782	NYSE	IDE	Wed, Mar 6, 2013	17.46	17.54	17.44	17.52
781	NYSE	IDE	Tue, Mar 5, 2013	17.63	17.69	17.38	17.45
780	NYSE	IDE	Mon, Mar 4, 2013	17.54	17.59	17.48	17.55
779	NYSE	IDE	Fri, Mar 1, 2013	17.59	17.74	17.49	17.71
778	NYSE	IDE	Thu, Feb 28, 2013	17.69	17.84	17.67	17.72
777	NYSE	IDE	Wed, Feb 27, 2013	17.43	17.71	17.41	17.68
776	NYSE	IDE	Tue, Feb 26, 2013	17.54	17.58	17.46	17.50
775	NYSE	IDE	Mon, Feb 25, 2013	17.76	17.80	17.45	17.45
774	NYSE	IDE	Fri, Feb 22, 2013	17.63	17.72	17.57	17.62
773	NYSE	IDE	Thu, Feb 21, 2013	17.68	17.68	17.27	17.55
772	NYSE	IDE	Wed, Feb 20, 2013	17.93	17.93	17.57	17.71
771	NYSE	IDE	Tue, Feb 19, 2013	17.82	17.90	17.77	17.90
770	NYSE	IDE	Fri, Feb 15, 2013	17.76	17.76	17.68	17.76
769	NYSE	IDE	Thu, Feb 14, 2013	17.78	17.78	17.66	17.67
768	NYSE	IDE	Wed, Feb 13, 2013	17.79	17.82	17.68	17.81
767	NYSE	IDE	Tue, Feb 12, 2013	17.73	17.77	17.63	17.76
766	NYSE	IDE	Mon, Feb 11, 2013	17.63	17.70	17.61	17.69
765	NYSE	IDE	Fri, Feb 8, 2013	17.67	17.80	17.65	17.73
764	NYSE	IDE	Thu, Feb 7, 2013	17.85	17.85	17.48	17.59
763	NYSE	IDE	Wed, Feb 6, 2013	17.81	17.82	17.63	17.81
762	NYSE	IDE	Tue, Feb 5, 2013	17.75	17.83	17.65	17.83
761	NYSE	IDE	Mon, Feb 4, 2013	17.83	17.83	17.59	17.62
760	NYSE	IDE	Fri, Feb 1, 2013	17.90	17.90	17.80	17.85
759	NYSE	IDE	Thu, Jan 31, 2013	17.88	17.88	17.63	17.75
758	NYSE	IDE	Wed, Jan 30, 2013	17.96	17.96	17.75	17.84
757	NYSE	IDE	Tue, Jan 29, 2013	17.72	17.93	17.68	17.93
756	NYSE	IDE	Mon, Jan 28, 2013	17.77	17.78	17.67	17.73
755	NYSE	IDE	Fri, Jan 25, 2013	17.82	17.82	17.60	17.69
754	NYSE	IDE	Thu, Jan 24, 2013	17.75	17.78	17.66	17.72
753	NYSE	IDE	Wed, Jan 23, 2013	17.56	17.68	17.47	17.68
752	NYSE	IDE	Tue, Jan 22, 2013	17.44	17.53	17.40	17.47
751	NYSE	IDE	Fri, Jan 18, 2013	17.38	17.43	17.27	17.41
750	NYSE	IDE	Thu, Jan 17, 2013	17.34	17.38	17.30	17.38
749	NYSE	IDE	Wed, Jan 16, 2013	17.17	17.27	17.14	17.27
748	NYSE	IDE	Tue, Jan 15, 2013	17.19	17.20	17.10	17.16
747	NYSE	IDE	Mon, Jan 14, 2013	17.30	17.30	17.17	17.23
746	NYSE	IDE	Fri, Jan 11, 2013	17.28	17.28	17.14	17.24
745	NYSE	IDE	Thu, Jan 10, 2013	17.22	17.24	17.11	17.19
744	NYSE	IDE	Wed, Jan 9, 2013	17.11	17.13	17.04	17.10
743	NYSE	IDE	Tue, Jan 8, 2013	17.05	17.06	16.99	17.05
742	NYSE	IDE	Mon, Jan 7, 2013	17.04	17.06	16.89	17.06
741	NYSE	IDE	Fri, Jan 4, 2013	16.87	17.00	16.82	17.00
740	NYSE	IDE	Thu, Jan 3, 2013	16.83	16.87	16.71	16.75
739	NYSE	IDE	Wed, Jan 2, 2013	16.68	16.81	16.63	16.77
738	NYSE	IDE	Mon, Dec 31, 2012	16.27	16.41	16.16	16.39
737	NYSE	IDE	Fri, Dec 28, 2012	16.30	16.32	15.84	16.19
736	NYSE	IDE	Thu, Dec 27, 2012	16.33	16.36	16.11	16.32
735	NYSE	IDE	Wed, Dec 26, 2012	16.80	16.83	16.68	16.68
734	NYSE	IDE	Mon, Dec 24, 2012	16.72	16.80	16.54	16.78
733	NYSE	IDE	Fri, Dec 21, 2012	16.57	16.76	16.49	16.71
732	NYSE	IDE	Thu, Dec 20, 2012	16.74	16.79	16.63	16.70
731	NYSE	IDE	Wed, Dec 19, 2012	16.67	16.72	16.60	16.63
730	NYSE	IDE	Tue, Dec 18, 2012	16.59	16.73	16.50	16.67
729	NYSE	IDE	Mon, Dec 17, 2012	16.36	16.59	16.36	16.56
728	NYSE	IDE	Fri, Dec 14, 2012	16.33	16.43	16.31	16.42
727	NYSE	IDE	Thu, Dec 13, 2012	16.37	16.41	16.33	16.33
726	NYSE	IDE	Wed, Dec 12, 2012	16.42	16.45	16.31	16.37
725	NYSE	IDE	Tue, Dec 11, 2012	16.32	16.40	16.24	16.33
724	NYSE	IDE	Mon, Dec 10, 2012	16.21	16.31	16.21	16.24
723	NYSE	IDE	Fri, Dec 7, 2012	16.20	16.32	16.18	16.25
722	NYSE	IDE	Thu, Dec 6, 2012	16.29	16.29	16.12	16.29
721	NYSE	IDE	Wed, Dec 5, 2012	16.23	16.26	16.07	16.23
720	NYSE	IDE	Tue, Dec 4, 2012	16.16	16.26	16.06	16.12
719	NYSE	IDE	Mon, Dec 3, 2012	16.28	16.33	16.17	16.22
718	NYSE	IDE	Fri, Nov 30, 2012	16.33	16.33	16.11	16.21
717	NYSE	IDE	Thu, Nov 29, 2012	16.27	16.32	16.17	16.24
716	NYSE	IDE	Wed, Nov 28, 2012	16.04	16.15	15.90	16.15
715	NYSE	IDE	Tue, Nov 27, 2012	16.12	16.20	15.83	16.08
714	NYSE	IDE	Mon, Nov 26, 2012	16.21	16.22	15.92	16.08
713	NYSE	IDE	Fri, Nov 23, 2012	15.96	16.21	15.96	16.18
712	NYSE	IDE	Wed, Nov 21, 2012	15.87	15.95	15.75	15.95
711	NYSE	IDE	Tue, Nov 20, 2012	15.69	15.88	15.68	15.81
710	NYSE	IDE	Mon, Nov 19, 2012	15.43	15.78	15.43	15.78
709	NYSE	IDE	Fri, Nov 16, 2012	14.83	15.30	14.79	15.29
708	NYSE	IDE	Thu, Nov 15, 2012	15.26	15.30	14.70	14.79
707	NYSE	IDE	Wed, Nov 14, 2012	16.04	16.08	15.37	15.38
706	NYSE	IDE	Tue, Nov 13, 2012	16.10	16.20	15.98	16.00
705	NYSE	IDE	Mon, Nov 12, 2012	16.17	16.25	16.09	16.16
704	NYSE	IDE	Fri, Nov 9, 2012	16.19	16.30	16.11	16.12
703	NYSE	IDE	Thu, Nov 8, 2012	16.56	16.62	16.25	16.25
702	NYSE	IDE	Wed, Nov 7, 2012	16.63	16.68	16.45	16.53
701	NYSE	IDE	Tue, Nov 6, 2012	16.87	16.99	16.87	16.88
700	NYSE	IDE	Mon, Nov 5, 2012	16.99	16.99	16.76	16.79
699	NYSE	IDE	Fri, Nov 2, 2012	17.00	17.02	16.87	16.93
698	NYSE	IDE	Thu, Nov 1, 2012	16.66	16.90	16.66	16.87
697	NYSE	IDE	Wed, Oct 31, 2012	16.50	16.69	16.50	16.57
696	NYSE	IDE	Fri, Oct 26, 2012	16.50	16.63	16.47	16.56
695	NYSE	IDE	Thu, Oct 25, 2012	16.59	16.69	16.46	16.60
694	NYSE	IDE	Wed, Oct 24, 2012	16.60	16.68	16.46	16.49
693	NYSE	IDE	Tue, Oct 23, 2012	16.56	16.59	16.37	16.50
692	NYSE	IDE	Mon, Oct 22, 2012	16.75	16.78	16.55	16.67
691	NYSE	IDE	Fri, Oct 19, 2012	16.89	16.95	16.58	16.64
690	NYSE	IDE	Thu, Oct 18, 2012	17.02	17.06	16.90	16.94
689	NYSE	IDE	Wed, Oct 17, 2012	17.00	17.06	16.94	16.97
688	NYSE	IDE	Tue, Oct 16, 2012	16.98	17.02	16.89	16.91
687	NYSE	IDE	Mon, Oct 15, 2012	16.89	16.91	16.75	16.83
686	NYSE	IDE	Fri, Oct 12, 2012	16.72	16.85	16.65	16.72
685	NYSE	IDE	Thu, Oct 11, 2012	16.67	16.82	16.67	16.81
684	NYSE	IDE	Wed, Oct 10, 2012	16.78	16.81	16.56	16.57
683	NYSE	IDE	Tue, Oct 9, 2012	16.92	16.92	16.67	16.73
682	NYSE	IDE	Mon, Oct 8, 2012	16.91	17.04	16.82	16.89
681	NYSE	IDE	Fri, Oct 5, 2012	17.11	17.26	16.86	16.92
680	NYSE	IDE	Thu, Oct 4, 2012	16.83	17.05	16.82	17.00
679	NYSE	IDE	Wed, Oct 3, 2012	16.99	17.09	16.82	16.87
678	NYSE	IDE	Tue, Oct 2, 2012	17.24	17.24	16.81	16.98
677	NYSE	IDE	Mon, Oct 1, 2012	17.09	17.32	17.09	17.18
676	NYSE	IDE	Fri, Sep 28, 2012	17.50	17.56	17.41	17.46
675	NYSE	IDE	Thu, Sep 27, 2012	17.74	17.77	17.50	17.54
674	NYSE	IDE	Wed, Sep 26, 2012	17.60	17.70	17.50	17.65
673	NYSE	IDE	Tue, Sep 25, 2012	17.75	17.87	17.64	17.71
672	NYSE	IDE	Mon, Sep 24, 2012	17.70	17.84	17.67	17.77
671	NYSE	IDE	Fri, Sep 21, 2012	17.73	17.77	17.72	17.72
670	NYSE	IDE	Thu, Sep 20, 2012	17.71	17.75	17.67	17.69
669	NYSE	IDE	Wed, Sep 19, 2012	17.86	17.89	17.77	17.83
668	NYSE	IDE	Tue, Sep 18, 2012	17.85	17.88	17.77	17.77
667	NYSE	IDE	Mon, Sep 17, 2012	17.91	18.00	17.87	17.87
666	NYSE	IDE	Fri, Sep 14, 2012	17.87	18.08	17.83	17.99
665	NYSE	IDE	Thu, Sep 13, 2012	17.64	17.83	17.57	17.75
664	NYSE	IDE	Wed, Sep 12, 2012	17.65	17.76	17.57	17.68
663	NYSE	IDE	Tue, Sep 11, 2012	17.53	17.69	17.49	17.53
662	NYSE	IDE	Mon, Sep 10, 2012	17.49	17.58	17.44	17.47
661	NYSE	IDE	Fri, Sep 7, 2012	17.67	17.70	17.36	17.60
660	NYSE	IDE	Thu, Sep 6, 2012	17.60	17.65	17.53	17.57
659	NYSE	IDE	Wed, Sep 5, 2012	17.40	17.52	17.40	17.44
658	NYSE	IDE	Tue, Sep 4, 2012	17.80	17.83	17.51	17.51
657	NYSE	IDE	Fri, Aug 31, 2012	17.67	17.85	17.66	17.85
656	NYSE	IDE	Thu, Aug 30, 2012	17.56	17.62	17.47	17.57
655	NYSE	IDE	Wed, Aug 29, 2012	17.50	17.65	17.45	17.62
654	NYSE	IDE	Tue, Aug 28, 2012	17.32	17.45	17.32	17.45
653	NYSE	IDE	Mon, Aug 27, 2012	17.49	17.55	17.38	17.42
652	NYSE	IDE	Fri, Aug 24, 2012	17.66	17.68	17.50	17.55
651	NYSE	IDE	Thu, Aug 23, 2012	17.60	17.72	17.60	17.66
650	NYSE	IDE	Wed, Aug 22, 2012	17.78	17.78	17.52	17.52
649	NYSE	IDE	Tue, Aug 21, 2012	17.56	17.76	17.54	17.69
648	NYSE	IDE	Mon, Aug 20, 2012	17.47	17.60	17.47	17.60
647	NYSE	IDE	Fri, Aug 17, 2012	17.82	17.83	17.58	17.59
646	NYSE	IDE	Thu, Aug 16, 2012	17.78	17.80	17.68	17.73
645	NYSE	IDE	Wed, Aug 15, 2012	17.77	17.92	17.68	17.70
644	NYSE	IDE	Tue, Aug 14, 2012	18.06	18.21	17.95	17.95
643	NYSE	IDE	Mon, Aug 13, 2012	18.14	18.14	18.01	18.02
642	NYSE	IDE	Fri, Aug 10, 2012	17.83	18.14	17.83	18.07
641	NYSE	IDE	Thu, Aug 9, 2012	17.76	18.07	17.76	18.02
640	NYSE	IDE	Wed, Aug 8, 2012	17.83	17.88	17.70	17.88
639	NYSE	IDE	Tue, Aug 7, 2012	17.56	17.77	17.54	17.72
638	NYSE	IDE	Mon, Aug 6, 2012	17.24	17.49	17.24	17.43
637	NYSE	IDE	Fri, Aug 3, 2012	17.17	17.34	17.17	17.31
636	NYSE	IDE	Thu, Aug 2, 2012	17.29	17.32	16.92	17.10
635	NYSE	IDE	Wed, Aug 1, 2012	17.50	17.56	17.13	17.56
634	NYSE	IDE	Tue, Jul 31, 2012	17.14	17.44	17.14	17.42
633	NYSE	IDE	Mon, Jul 30, 2012	17.00	17.24	17.00	17.24
632	NYSE	IDE	Fri, Jul 27, 2012	16.80	17.00	16.80	17.00
631	NYSE	IDE	Thu, Jul 26, 2012	16.78	16.90	16.77	16.80
630	NYSE	IDE	Wed, Jul 25, 2012	16.68	16.70	16.54	16.58
629	NYSE	IDE	Tue, Jul 24, 2012	16.72	16.75	16.47	16.58
628	NYSE	IDE	Mon, Jul 23, 2012	16.48	16.55	16.37	16.54
627	NYSE	IDE	Fri, Jul 20, 2012	16.68	16.68	16.53	16.64
626	NYSE	IDE	Thu, Jul 19, 2012	16.76	16.79	16.60	16.78
625	NYSE	IDE	Wed, Jul 18, 2012	16.40	16.82	16.40	16.76
624	NYSE	IDE	Tue, Jul 17, 2012	16.73	16.85	16.60	16.63
623	NYSE	IDE	Mon, Jul 16, 2012	16.36	16.66	16.34	16.66
622	NYSE	IDE	Fri, Jul 13, 2012	16.22	16.37	16.16	16.22
621	NYSE	IDE	Thu, Jul 12, 2012	16.15	16.35	15.97	16.26
620	NYSE	IDE	Wed, Jul 11, 2012	16.40	16.45	16.25	16.29
619	NYSE	IDE	Tue, Jul 10, 2012	16.41	16.47	16.32	16.36
618	NYSE	IDE	Mon, Jul 9, 2012	16.35	16.47	16.33	16.40
617	NYSE	IDE	Fri, Jul 6, 2012	16.47	16.47	16.37	16.47
616	NYSE	IDE	Thu, Jul 5, 2012	16.59	16.63	16.42	16.55
615	NYSE	IDE	Tue, Jul 3, 2012	16.37	16.63	16.37	16.60
614	NYSE	IDE	Mon, Jul 2, 2012	16.04	16.50	16.04	16.50
613	NYSE	IDE	Fri, Jun 29, 2012	16.70	16.76	16.51	16.51
612	NYSE	IDE	Thu, Jun 28, 2012	16.25	16.30	16.01	16.21
611	NYSE	IDE	Wed, Jun 27, 2012	16.52	16.65	16.12	16.30
610	NYSE	IDE	Tue, Jun 26, 2012	16.76	16.76	16.51	16.55
609	NYSE	IDE	Mon, Jun 25, 2012	16.70	16.71	16.56	16.65
608	NYSE	IDE	Fri, Jun 22, 2012	16.48	16.82	16.46	16.82
607	NYSE	IDE	Thu, Jun 21, 2012	17.00	17.12	16.37	16.37
606	NYSE	IDE	Wed, Jun 20, 2012	16.98	17.11	16.92	17.05
605	NYSE	IDE	Tue, Jun 19, 2012	16.50	17.00	16.50	16.96
604	NYSE	IDE	Mon, Jun 18, 2012	16.30	16.50	16.30	16.49
603	NYSE	IDE	Fri, Jun 15, 2012	16.56	16.57	16.31	16.40
602	NYSE	IDE	Thu, Jun 14, 2012	16.99	16.99	16.34	16.37
601	NYSE	IDE	Wed, Jun 13, 2012	16.59	16.59	16.31	16.45
600	NYSE	IDE	Tue, Jun 12, 2012	16.35	16.70	16.35	16.55
599	NYSE	IDE	Mon, Jun 11, 2012	16.69	16.75	16.47	16.47
598	NYSE	IDE	Fri, Jun 8, 2012	16.28	16.61	16.28	16.61
597	NYSE	IDE	Thu, Jun 7, 2012	16.54	16.57	16.42	16.46
596	NYSE	IDE	Wed, Jun 6, 2012	16.28	16.49	16.28	16.39
595	NYSE	IDE	Tue, Jun 5, 2012	15.93	16.24	15.92	16.24
594	NYSE	IDE	Mon, Jun 4, 2012	16.20	16.34	15.88	15.99
593	NYSE	IDE	Fri, Jun 1, 2012	16.53	16.53	16.16	16.19
592	NYSE	IDE	Thu, May 31, 2012	16.84	16.87	16.56	16.74
591	NYSE	IDE	Wed, May 30, 2012	16.93	16.94	16.84	16.92
590	NYSE	IDE	Tue, May 29, 2012	16.76	17.02	16.76	17.00
589	NYSE	IDE	Fri, May 25, 2012	16.74	16.74	16.46	16.64
588	NYSE	IDE	Thu, May 24, 2012	16.82	16.89	16.40	16.65
587	NYSE	IDE	Wed, May 23, 2012	16.74	16.74	16.53	16.71
586	NYSE	IDE	Tue, May 22, 2012	16.68	16.90	16.68	16.77
585	NYSE	IDE	Mon, May 21, 2012	16.31	16.67	16.26	16.66
584	NYSE	IDE	Fri, May 18, 2012	16.78	16.81	16.24	16.28
583	NYSE	IDE	Thu, May 17, 2012	16.97	16.97	16.58	16.76
582	NYSE	IDE	Wed, May 16, 2012	17.00	17.16	16.85	16.87
581	NYSE	IDE	Tue, May 15, 2012	17.45	17.45	16.60	16.93
580	NYSE	IDE	Mon, May 14, 2012	17.73	17.73	17.45	17.47
579	NYSE	IDE	Fri, May 11, 2012	17.74	17.87	17.67	17.82
578	NYSE	IDE	Thu, May 10, 2012	18.00	18.00	17.78	17.79
577	NYSE	IDE	Wed, May 9, 2012	17.72	17.92	17.65	17.88
576	NYSE	IDE	Tue, May 8, 2012	18.00	18.00	17.76	17.86
575	NYSE	IDE	Mon, May 7, 2012	18.10	18.12	17.99	18.02
574	NYSE	IDE	Fri, May 4, 2012	18.54	18.61	18.07	18.07
573	NYSE	IDE	Thu, May 3, 2012	18.64	18.75	18.45	18.54
572	NYSE	IDE	Wed, May 2, 2012	18.73	18.79	18.61	18.70
571	NYSE	IDE	Tue, May 1, 2012	18.99	18.99	18.59	18.80
570	NYSE	IDE	Mon, Apr 30, 2012	18.52	18.71	18.49	18.69
569	NYSE	IDE	Fri, Apr 27, 2012	18.57	18.61	18.39	18.59
568	NYSE	IDE	Thu, Apr 26, 2012	18.34	18.47	18.20	18.47
567	NYSE	IDE	Wed, Apr 25, 2012	18.35	18.45	18.23	18.28
566	NYSE	IDE	Tue, Apr 24, 2012	18.15	18.25	18.13	18.17
565	NYSE	IDE	Mon, Apr 23, 2012	18.13	18.24	18.03	18.23
564	NYSE	IDE	Fri, Apr 20, 2012	18.29	18.40	18.19	18.20
563	NYSE	IDE	Thu, Apr 19, 2012	18.40	18.40	18.19	18.24
562	NYSE	IDE	Wed, Apr 18, 2012	18.29	18.37	18.24	18.29
561	NYSE	IDE	Tue, Apr 17, 2012	18.28	18.38	18.25	18.25
560	NYSE	IDE	Mon, Apr 16, 2012	18.08	18.30	17.92	18.06
559	NYSE	IDE	Fri, Apr 13, 2012	17.97	17.97	17.72	17.83
558	NYSE	IDE	Thu, Apr 12, 2012	17.83	18.08	17.79	17.95
557	NYSE	IDE	Wed, Apr 11, 2012	17.74	17.81	17.71	17.76
556	NYSE	IDE	Tue, Apr 10, 2012	17.71	17.84	17.52	17.56
555	NYSE	IDE	Mon, Apr 9, 2012	17.58	17.82	17.51	17.82
554	NYSE	IDE	Thu, Apr 5, 2012	18.04	18.09	17.96	17.99
553	NYSE	IDE	Wed, Apr 4, 2012	17.80	18.06	17.80	18.04
552	NYSE	IDE	Tue, Apr 3, 2012	18.17	18.24	18.03	18.12
551	NYSE	IDE	Mon, Apr 2, 2012	18.22	18.23	17.81	18.17
550	NYSE	IDE	Fri, Mar 30, 2012	18.48	18.56	18.35	18.48
549	NYSE	IDE	Thu, Mar 29, 2012	18.37	18.46	18.25	18.43
548	NYSE	IDE	Wed, Mar 28, 2012	18.71	18.71	18.38	18.46
547	NYSE	IDE	Tue, Mar 27, 2012	18.61	18.75	18.60	18.67
546	NYSE	IDE	Mon, Mar 26, 2012	18.58	18.67	18.54	18.66
545	NYSE	IDE	Fri, Mar 23, 2012	18.42	18.47	18.33	18.42
544	NYSE	IDE	Thu, Mar 22, 2012	18.53	18.53	18.19	18.37
543	NYSE	IDE	Wed, Mar 21, 2012	18.69	18.69	18.55	18.61
542	NYSE	IDE	Tue, Mar 20, 2012	18.70	18.70	18.50	18.64
541	NYSE	IDE	Mon, Mar 19, 2012	18.61	18.75	18.57	18.72
540	NYSE	IDE	Fri, Mar 16, 2012	18.65	18.68	18.49	18.61
539	NYSE	IDE	Thu, Mar 15, 2012	18.42	18.53	18.33	18.53
538	NYSE	IDE	Wed, Mar 14, 2012	18.40	18.43	18.20	18.31
537	NYSE	IDE	Tue, Mar 13, 2012	18.19	18.27	18.17	18.27
536	NYSE	IDE	Mon, Mar 12, 2012	18.10	18.14	18.08	18.08
535	NYSE	IDE	Fri, Mar 9, 2012	18.15	18.17	18.12	18.14
534	NYSE	IDE	Thu, Mar 8, 2012	18.08	18.11	18.04	18.09
533	NYSE	IDE	Wed, Mar 7, 2012	18.17	18.26	18.03	18.03
532	NYSE	IDE	Tue, Mar 6, 2012	18.48	18.64	18.12	18.26
531	NYSE	IDE	Mon, Mar 5, 2012	19.01	19.01	18.72	18.87
530	NYSE	IDE	Fri, Mar 2, 2012	19.00	19.05	18.90	18.94
529	NYSE	IDE	Thu, Mar 1, 2012	18.86	19.04	18.82	18.97
528	NYSE	IDE	Wed, Feb 29, 2012	18.83	18.90	18.72	18.77
527	NYSE	IDE	Tue, Feb 28, 2012	18.83	18.88	18.76	18.83
526	NYSE	IDE	Mon, Feb 27, 2012	18.68	18.87	18.59	18.83
525	NYSE	IDE	Fri, Feb 24, 2012	18.74	18.81	18.66	18.68
524	NYSE	IDE	Thu, Feb 23, 2012	18.70	18.72	18.56	18.63
523	NYSE	IDE	Wed, Feb 22, 2012	18.59	18.71	18.48	18.58
522	NYSE	IDE	Tue, Feb 21, 2012	18.45	18.64	18.44	18.57
521	NYSE	IDE	Fri, Feb 17, 2012	18.50	18.50	18.39	18.44
520	NYSE	IDE	Thu, Feb 16, 2012	18.20	18.49	18.20	18.49
519	NYSE	IDE	Wed, Feb 15, 2012	18.49	18.49	18.20	18.28
518	NYSE	IDE	Tue, Feb 14, 2012	18.42	18.42	18.23	18.35
517	NYSE	IDE	Mon, Feb 13, 2012	18.34	18.42	18.23	18.42
516	NYSE	IDE	Fri, Feb 10, 2012	18.29	18.31	18.13	18.15
515	NYSE	IDE	Thu, Feb 9, 2012	18.32	18.40	18.22	18.40
514	NYSE	IDE	Wed, Feb 8, 2012	18.24	18.30	18.18	18.26
513	NYSE	IDE	Tue, Feb 7, 2012	18.04	18.22	18.00	18.22
512	NYSE	IDE	Mon, Feb 6, 2012	17.80	18.12	17.80	18.07
511	NYSE	IDE	Fri, Feb 3, 2012	17.98	18.14	17.93	17.97
510	NYSE	IDE	Thu, Feb 2, 2012	17.77	17.89	17.76	17.86
509	NYSE	IDE	Wed, Feb 1, 2012	17.50	17.83	17.50	17.77
508	NYSE	IDE	Tue, Jan 31, 2012	17.39	17.47	17.30	17.44
507	NYSE	IDE	Mon, Jan 30, 2012	17.10	17.39	17.05	17.32
506	NYSE	IDE	Fri, Jan 27, 2012	16.96	17.31	16.96	17.29
505	NYSE	IDE	Thu, Jan 26, 2012	17.45	17.47	17.00	17.12
504	NYSE	IDE	Wed, Jan 25, 2012	16.96	17.30	16.96	17.29
503	NYSE	IDE	Tue, Jan 24, 2012	16.98	17.08	16.86	17.02
502	NYSE	IDE	Mon, Jan 23, 2012	16.98	17.16	16.98	17.02
501	NYSE	IDE	Fri, Jan 20, 2012	16.96	16.99	16.78	16.99
500	NYSE	IDE	Thu, Jan 19, 2012	16.65	16.90	16.65	16.90
499	NYSE	IDE	Wed, Jan 18, 2012	16.53	16.65	16.47	16.65
498	NYSE	IDE	Tue, Jan 17, 2012	16.56	16.67	16.38	16.44
497	NYSE	IDE	Fri, Jan 13, 2012	16.46	16.46	16.24	16.37
496	NYSE	IDE	Thu, Jan 12, 2012	16.52	16.58	16.41	16.52
495	NYSE	IDE	Wed, Jan 11, 2012	16.38	16.57	16.38	16.57
494	NYSE	IDE	Tue, Jan 10, 2012	16.40	16.57	16.36	16.48
493	NYSE	IDE	Mon, Jan 9, 2012	16.12	16.20	16.04	16.19
492	NYSE	IDE	Fri, Jan 6, 2012	15.82	16.08	15.79	16.05
491	NYSE	IDE	Thu, Jan 5, 2012	15.91	16.04	15.70	15.87
490	NYSE	IDE	Wed, Jan 4, 2012	15.55	15.88	15.54	15.88
489	NYSE	IDE	Tue, Jan 3, 2012	15.73	15.95	15.73	15.82
488	NYSE	IDE	Fri, Dec 30, 2011	15.30	15.50	15.30	15.39
487	NYSE	IDE	Thu, Dec 29, 2011	15.40	15.59	15.20	15.35
486	NYSE	IDE	Wed, Dec 28, 2011	15.77	15.77	15.41	15.43
485	NYSE	IDE	Tue, Dec 27, 2011	16.10	16.31	16.10	16.16
484	NYSE	IDE	Fri, Dec 23, 2011	16.05	16.20	15.96	16.15
483	NYSE	IDE	Thu, Dec 22, 2011	15.62	16.00	15.62	15.95
482	NYSE	IDE	Wed, Dec 21, 2011	15.67	15.80	15.50	15.69
481	NYSE	IDE	Tue, Dec 20, 2011	15.69	15.85	15.68	15.72
480	NYSE	IDE	Mon, Dec 19, 2011	15.65	15.85	15.33	15.37
479	NYSE	IDE	Fri, Dec 16, 2011	15.74	15.94	15.62	15.69
478	NYSE	IDE	Thu, Dec 15, 2011	15.87	16.05	15.62	15.71
477	NYSE	IDE	Wed, Dec 14, 2011	15.83	16.11	15.74	15.77
476	NYSE	IDE	Tue, Dec 13, 2011	16.30	16.58	16.05	16.07
475	NYSE	IDE	Mon, Dec 12, 2011	16.47	16.47	16.12	16.27
474	NYSE	IDE	Fri, Dec 9, 2011	16.52	16.69	16.45	16.64
473	NYSE	IDE	Thu, Dec 8, 2011	16.74	16.86	16.40	16.42
472	NYSE	IDE	Wed, Dec 7, 2011	16.89	17.05	16.75	16.99
471	NYSE	IDE	Tue, Dec 6, 2011	16.95	17.12	16.86	17.01
470	NYSE	IDE	Mon, Dec 5, 2011	16.86	17.07	16.86	17.02
469	NYSE	IDE	Fri, Dec 2, 2011	16.81	17.00	16.74	16.77
468	NYSE	IDE	Thu, Dec 1, 2011	16.60	16.79	16.60	16.64
467	NYSE	IDE	Wed, Nov 30, 2011	16.52	16.75	16.52	16.72
466	NYSE	IDE	Tue, Nov 29, 2011	15.90	16.15	15.90	16.03
465	NYSE	IDE	Mon, Nov 28, 2011	16.02	16.09	15.75	15.87
464	NYSE	IDE	Fri, Nov 25, 2011	15.50	15.69	15.44	15.45
463	NYSE	IDE	Wed, Nov 23, 2011	15.63	15.69	15.39	15.46
462	NYSE	IDE	Tue, Nov 22, 2011	15.97	16.10	15.74	15.87
461	NYSE	IDE	Mon, Nov 21, 2011	16.14	16.14	15.72	15.99
460	NYSE	IDE	Fri, Nov 18, 2011	16.52	16.58	16.42	16.44
459	NYSE	IDE	Thu, Nov 17, 2011	16.73	16.92	16.35	16.48
458	NYSE	IDE	Wed, Nov 16, 2011	16.91	17.12	16.85	16.89
457	NYSE	IDE	Tue, Nov 15, 2011	16.82	17.15	16.82	17.09
456	NYSE	IDE	Mon, Nov 14, 2011	17.26	17.26	16.82	16.96
455	NYSE	IDE	Fri, Nov 11, 2011	17.42	17.59	17.20	17.22
454	NYSE	IDE	Thu, Nov 10, 2011	17.32	17.40	17.11	17.17
453	NYSE	IDE	Wed, Nov 9, 2011	16.90	17.40	16.90	17.24
452	NYSE	IDE	Tue, Nov 8, 2011	17.42	17.54	17.20	17.53
451	NYSE	IDE	Mon, Nov 7, 2011	17.37	17.55	17.23	17.42
450	NYSE	IDE	Fri, Nov 4, 2011	17.27	17.47	17.15	17.47
449	NYSE	IDE	Thu, Nov 3, 2011	17.10	17.53	17.00	17.53
448	NYSE	IDE	Wed, Nov 2, 2011	17.44	17.50	16.90	17.01
447	NYSE	IDE	Tue, Nov 1, 2011	16.74	17.85	16.74	17.20
446	NYSE	IDE	Mon, Oct 31, 2011	17.66	17.74	17.53	17.58
445	NYSE	IDE	Fri, Oct 28, 2011	17.86	18.06	17.79	18.05
444	NYSE	IDE	Thu, Oct 27, 2011	18.26	18.26	17.90	18.05
443	NYSE	IDE	Wed, Oct 26, 2011	17.50	17.69	17.25	17.61
442	NYSE	IDE	Tue, Oct 25, 2011	17.32	17.65	16.92	17.54
441	NYSE	IDE	Mon, Oct 24, 2011	16.83	17.42	16.80	17.42
440	NYSE	IDE	Fri, Oct 21, 2011	16.59	16.87	16.59	16.74
439	NYSE	IDE	Thu, Oct 20, 2011	16.77	16.95	16.43	16.50
438	NYSE	IDE	Wed, Oct 19, 2011	17.00	17.14	16.73	16.88
437	NYSE	IDE	Tue, Oct 18, 2011	16.55	17.35	16.47	17.20
436	NYSE	IDE	Mon, Oct 17, 2011	16.76	16.76	16.32	16.48
435	NYSE	IDE	Fri, Oct 14, 2011	16.51	16.70	16.35	16.68
434	NYSE	IDE	Thu, Oct 13, 2011	16.08	16.40	15.86	16.38
433	NYSE	IDE	Wed, Oct 12, 2011	16.00	16.32	16.00	16.22
432	NYSE	IDE	Tue, Oct 11, 2011	15.82	16.01	15.72	15.86
431	NYSE	IDE	Mon, Oct 10, 2011	15.55	15.97	15.55	15.91
430	NYSE	IDE	Fri, Oct 7, 2011	15.41	15.50	15.11	15.32
429	NYSE	IDE	Thu, Oct 6, 2011	14.85	15.48	14.85	15.34
428	NYSE	IDE	Wed, Oct 5, 2011	14.66	15.03	14.56	15.02
427	NYSE	IDE	Tue, Oct 4, 2011	14.79	14.80	13.78	14.47
426	NYSE	IDE	Mon, Oct 3, 2011	15.78	15.79	14.69	15.00
425	NYSE	IDE	Fri, Sep 30, 2011	17.39	17.40	15.87	15.98
424	NYSE	IDE	Thu, Sep 29, 2011	16.66	16.66	15.95	16.18
423	NYSE	IDE	Wed, Sep 28, 2011	16.78	16.83	16.33	16.36
422	NYSE	IDE	Tue, Sep 27, 2011	16.60	16.99	16.60	16.68
421	NYSE	IDE	Mon, Sep 26, 2011	16.36	16.49	16.10	16.33
420	NYSE	IDE	Fri, Sep 23, 2011	16.76	16.76	16.37	16.39
419	NYSE	IDE	Thu, Sep 22, 2011	16.98	17.01	16.41	16.64
418	NYSE	IDE	Wed, Sep 21, 2011	18.28	18.30	17.66	17.67
417	NYSE	IDE	Tue, Sep 20, 2011	18.30	18.45	18.14	18.23
416	NYSE	IDE	Mon, Sep 19, 2011	18.01	18.12	17.53	18.04
415	NYSE	IDE	Fri, Sep 16, 2011	18.06	18.28	17.96	18.18
414	NYSE	IDE	Thu, Sep 15, 2011	17.94	18.13	17.87	18.07
413	NYSE	IDE	Wed, Sep 14, 2011	17.69	17.78	17.42	17.68
412	NYSE	IDE	Tue, Sep 13, 2011	17.66	17.67	17.40	17.55
411	NYSE	IDE	Mon, Sep 12, 2011	17.49	17.65	17.22	17.53
410	NYSE	IDE	Fri, Sep 9, 2011	17.93	17.93	17.50	17.64
409	NYSE	IDE	Thu, Sep 8, 2011	18.25	18.47	18.03	18.03
408	NYSE	IDE	Wed, Sep 7, 2011	18.42	18.42	18.27	18.38
407	NYSE	IDE	Tue, Sep 6, 2011	17.80	18.15	17.80	18.15
406	NYSE	IDE	Fri, Sep 2, 2011	18.05	18.46	18.05	18.30
405	NYSE	IDE	Thu, Sep 1, 2011	18.79	18.84	18.37	18.48
404	NYSE	IDE	Wed, Aug 31, 2011	18.82	18.99	18.63	18.70
403	NYSE	IDE	Tue, Aug 30, 2011	18.70	18.76	18.45	18.63
402	NYSE	IDE	Mon, Aug 29, 2011	18.97	18.97	18.45	18.71
401	NYSE	IDE	Fri, Aug 26, 2011	17.80	18.29	17.67	18.14
400	NYSE	IDE	Thu, Aug 25, 2011	18.25	18.30	17.70	18.03
399	NYSE	IDE	Wed, Aug 24, 2011	17.67	17.97	17.50	17.97
398	NYSE	IDE	Tue, Aug 23, 2011	17.10	17.58	16.87	17.58
397	NYSE	IDE	Mon, Aug 22, 2011	17.66	17.72	16.79	16.80
396	NYSE	IDE	Fri, Aug 19, 2011	17.55	18.11	17.19	17.32
395	NYSE	IDE	Thu, Aug 18, 2011	17.84	18.07	17.73	17.95
394	NYSE	IDE	Wed, Aug 17, 2011	18.95	18.99	18.55	18.65
393	NYSE	IDE	Tue, Aug 16, 2011	18.54	18.99	18.50	18.73
392	NYSE	IDE	Mon, Aug 15, 2011	18.51	18.78	18.51	18.76
391	NYSE	IDE	Fri, Aug 12, 2011	18.27	18.28	17.91	18.20
390	NYSE	IDE	Thu, Aug 11, 2011	17.20	18.18	16.93	17.82
389	NYSE	IDE	Wed, Aug 10, 2011	16.99	17.60	16.83	16.94
388	NYSE	IDE	Tue, Aug 9, 2011	16.04	17.22	15.67	17.22
387	NYSE	IDE	Mon, Aug 8, 2011	17.25	17.25	15.51	15.85
386	NYSE	IDE	Fri, Aug 5, 2011	18.77	18.78	17.20	17.83
385	NYSE	IDE	Thu, Aug 4, 2011	19.37	19.47	18.20	18.30
384	NYSE	IDE	Wed, Aug 3, 2011	19.38	20.27	19.05	19.61
383	NYSE	IDE	Tue, Aug 2, 2011	19.84	19.84	19.41	19.51
382	NYSE	IDE	Mon, Aug 1, 2011	19.75	19.76	19.31	19.71
381	NYSE	IDE	Fri, Jul 29, 2011	19.36	19.60	18.96	19.38
380	NYSE	IDE	Thu, Jul 28, 2011	20.22	20.40	19.81	19.83
379	NYSE	IDE	Wed, Jul 27, 2011	20.93	20.93	20.21	20.30
378	NYSE	IDE	Tue, Jul 26, 2011	21.27	21.30	20.84	20.93
377	NYSE	IDE	Mon, Jul 25, 2011	21.25	21.58	21.11	21.18
376	NYSE	IDE	Fri, Jul 22, 2011	21.39	21.43	21.17	21.33
375	NYSE	IDE	Thu, Jul 21, 2011	21.20	21.60	21.19	21.31
374	NYSE	IDE	Wed, Jul 20, 2011	21.05	21.11	20.83	21.01
373	NYSE	IDE	Tue, Jul 19, 2011	21.00	21.10	20.85	21.00
372	NYSE	IDE	Mon, Jul 18, 2011	20.91	20.91	20.54	20.68
371	NYSE	IDE	Fri, Jul 15, 2011	21.73	21.75	20.60	20.79
370	NYSE	IDE	Thu, Jul 14, 2011	20.77	20.92	20.43	20.52
369	NYSE	IDE	Wed, Jul 13, 2011	20.88	20.99	20.52	20.65
368	NYSE	IDE	Tue, Jul 12, 2011	21.13	21.15	20.74	20.78
367	NYSE	IDE	Mon, Jul 11, 2011	21.40	21.40	21.00	21.07
366	NYSE	IDE	Fri, Jul 8, 2011	21.28	21.48	21.22	21.48
365	NYSE	IDE	Thu, Jul 7, 2011	21.56	21.97	21.40	21.56
364	NYSE	IDE	Wed, Jul 6, 2011	21.16	21.31	21.05	21.11
363	NYSE	IDE	Tue, Jul 5, 2011	20.98	21.09	20.95	21.08
362	NYSE	IDE	Fri, Jul 1, 2011	21.10	21.10	20.90	20.96
361	NYSE	IDE	Thu, Jun 30, 2011	21.31	21.55	21.31	21.39
360	NYSE	IDE	Wed, Jun 29, 2011	21.46	21.58	21.23	21.36
359	NYSE	IDE	Tue, Jun 28, 2011	21.24	21.31	20.89	21.31
358	NYSE	IDE	Mon, Jun 27, 2011	20.75	20.91	20.61	20.84
357	NYSE	IDE	Fri, Jun 24, 2011	20.81	20.97	20.59	20.70
356	NYSE	IDE	Thu, Jun 23, 2011	20.41	20.86	20.36	20.86
355	NYSE	IDE	Wed, Jun 22, 2011	20.84	21.01	20.72	20.77
354	NYSE	IDE	Tue, Jun 21, 2011	20.35	20.85	20.29	20.74
353	NYSE	IDE	Mon, Jun 20, 2011	19.76	20.17	19.75	20.17
352	NYSE	IDE	Fri, Jun 17, 2011	20.00	20.05	19.83	19.90
351	NYSE	IDE	Thu, Jun 16, 2011	20.05	20.26	19.77	19.84
350	NYSE	IDE	Wed, Jun 15, 2011	20.32	20.32	20.01	20.14
349	NYSE	IDE	Tue, Jun 14, 2011	20.24	20.44	20.16	20.33
348	NYSE	IDE	Mon, Jun 13, 2011	20.45	20.45	19.93	20.01
347	NYSE	IDE	Fri, Jun 10, 2011	20.64	20.64	20.02	20.32
346	NYSE	IDE	Thu, Jun 9, 2011	20.30	20.62	20.30	20.62
345	NYSE	IDE	Wed, Jun 8, 2011	20.34	20.39	20.11	20.27
344	NYSE	IDE	Tue, Jun 7, 2011	20.28	20.41	20.15	20.36
343	NYSE	IDE	Mon, Jun 6, 2011	20.52	20.55	19.91	20.02
342	NYSE	IDE	Fri, Jun 3, 2011	20.48	20.56	20.30	20.43
341	NYSE	IDE	Thu, Jun 2, 2011	20.86	20.94	20.54	20.59
340	NYSE	IDE	Wed, Jun 1, 2011	21.07	21.07	20.75	20.85
339	NYSE	IDE	Tue, May 31, 2011	21.01	21.13	20.85	21.03
338	NYSE	IDE	Fri, May 27, 2011	20.91	20.94	20.72	20.82
337	NYSE	IDE	Thu, May 26, 2011	20.85	20.91	20.67	20.72
336	NYSE	IDE	Wed, May 25, 2011	20.88	20.88	20.65	20.73
335	NYSE	IDE	Tue, May 24, 2011	21.05	21.27	20.69	20.83
334	NYSE	IDE	Mon, May 23, 2011	21.18	21.24	20.97	21.14
333	NYSE	IDE	Fri, May 20, 2011	21.33	21.43	21.13	21.27
332	NYSE	IDE	Thu, May 19, 2011	21.56	21.56	21.22	21.32
331	NYSE	IDE	Wed, May 18, 2011	21.14	21.38	21.14	21.38
330	NYSE	IDE	Tue, May 17, 2011	21.43	21.50	21.13	21.23
329	NYSE	IDE	Mon, May 16, 2011	21.52	21.55	21.13	21.39
328	NYSE	IDE	Fri, May 13, 2011	21.77	21.78	21.47	21.66
327	NYSE	IDE	Thu, May 12, 2011	21.47	21.75	21.29	21.70
326	NYSE	IDE	Wed, May 11, 2011	21.70	21.80	21.27	21.45
325	NYSE	IDE	Tue, May 10, 2011	21.62	21.80	21.46	21.63
324	NYSE	IDE	Mon, May 9, 2011	21.47	21.52	21.29	21.45
323	NYSE	IDE	Fri, May 6, 2011	21.30	21.57	21.20	21.26
322	NYSE	IDE	Thu, May 5, 2011	21.38	21.40	21.05	21.13
321	NYSE	IDE	Wed, May 4, 2011	21.64	21.64	21.06	21.52
320	NYSE	IDE	Tue, May 3, 2011	21.79	21.85	21.52	21.66
319	NYSE	IDE	Mon, May 2, 2011	21.87	21.90	21.55	21.69
318	NYSE	IDE	Fri, Apr 29, 2011	21.50	21.71	21.45	21.67
317	NYSE	IDE	Thu, Apr 28, 2011	21.25	21.54	21.24	21.40
316	NYSE	IDE	Wed, Apr 27, 2011	21.45	21.45	21.06	21.21
315	NYSE	IDE	Tue, Apr 26, 2011	21.04	21.30	21.04	21.26
314	NYSE	IDE	Mon, Apr 25, 2011	21.38	21.49	21.02	21.08
313	NYSE	IDE	Thu, Apr 21, 2011	21.26	21.48	21.23	21.29
312	NYSE	IDE	Wed, Apr 20, 2011	21.51	21.64	21.10	21.25
311	NYSE	IDE	Tue, Apr 19, 2011	21.24	21.33	21.09	21.29
310	NYSE	IDE	Mon, Apr 18, 2011	21.10	21.27	20.93	21.18
309	NYSE	IDE	Fri, Apr 15, 2011	22.89	21.63	21.28	21.41
308	NYSE	IDE	Thu, Apr 14, 2011	20.89	21.34	20.56	21.34
307	NYSE	IDE	Wed, Apr 13, 2011	20.98	20.99	20.67	20.76
306	NYSE	IDE	Tue, Apr 12, 2011	20.97	21.01	20.54	20.68
305	NYSE	IDE	Mon, Apr 11, 2011	20.54	21.53	20.47	21.04
304	NYSE	IDE	Fri, Apr 8, 2011	21.76	21.89	21.20	21.39
303	NYSE	IDE	Thu, Apr 7, 2011	21.98	21.98	21.46	21.76
302	NYSE	IDE	Wed, Apr 6, 2011	21.88	21.99	21.58	21.66
301	NYSE	IDE	Tue, Apr 5, 2011	21.85	21.85	21.49	21.83
300	NYSE	IDE	Mon, Apr 4, 2011	21.80	21.87	21.55	21.62
299	NYSE	IDE	Fri, Apr 1, 2011	21.95	21.95	21.46	21.83
298	NYSE	IDE	Thu, Mar 31, 2011	22.13	22.13	21.80	21.91
297	NYSE	IDE	Wed, Mar 30, 2011	21.81	22.17	21.73	22.13
296	NYSE	IDE	Tue, Mar 29, 2011	21.55	21.76	21.36	21.76
295	NYSE	IDE	Mon, Mar 28, 2011	21.50	21.50	21.20	21.50
294	NYSE	IDE	Fri, Mar 25, 2011	21.21	21.50	21.09	21.18
293	NYSE	IDE	Thu, Mar 24, 2011	22.50	22.54	20.62	21.21
292	NYSE	IDE	Wed, Mar 23, 2011	20.55	21.14	20.51	21.09
291	NYSE	IDE	Tue, Mar 22, 2011	20.60	20.64	20.43	20.61
290	NYSE	IDE	Mon, Mar 21, 2011	20.50	20.61	20.29	20.56
289	NYSE	IDE	Fri, Mar 18, 2011	20.49	20.50	20.16	20.23
288	NYSE	IDE	Thu, Mar 17, 2011	20.30	20.34	20.08	20.25
287	NYSE	IDE	Wed, Mar 16, 2011	20.07	20.17	19.90	19.98
286	NYSE	IDE	Tue, Mar 15, 2011	19.51	20.13	19.42	20.02
285	NYSE	IDE	Mon, Mar 14, 2011	19.88	19.92	19.75	19.88
284	NYSE	IDE	Fri, Mar 11, 2011	19.69	20.00	19.68	19.95
283	NYSE	IDE	Thu, Mar 10, 2011	19.99	19.99	19.69	19.87
282	NYSE	IDE	Wed, Mar 9, 2011	20.24	20.24	20.06	20.12
281	NYSE	IDE	Tue, Mar 8, 2011	20.10	20.33	20.02	20.25
280	NYSE	IDE	Mon, Mar 7, 2011	20.44	20.45	19.98	20.13
279	NYSE	IDE	Fri, Mar 4, 2011	20.43	20.48	20.13	20.34
278	NYSE	IDE	Thu, Mar 3, 2011	20.27	20.42	20.11	20.40
277	NYSE	IDE	Wed, Mar 2, 2011	19.92	20.05	19.84	20.03
276	NYSE	IDE	Tue, Mar 1, 2011	20.25	20.33	19.85	19.89
275	NYSE	IDE	Mon, Feb 28, 2011	20.26	20.26	20.00	20.18
274	NYSE	IDE	Fri, Feb 25, 2011	19.99	19.99	19.66	19.99
273	NYSE	IDE	Thu, Feb 24, 2011	19.63	19.75	19.41	19.59
272	NYSE	IDE	Wed, Feb 23, 2011	20.13	20.13	19.46	19.60
271	NYSE	IDE	Tue, Feb 22, 2011	20.33	20.33	19.88	19.96
270	NYSE	IDE	Fri, Feb 18, 2011	20.48	20.49	20.38	20.45
269	NYSE	IDE	Thu, Feb 17, 2011	20.40	20.50	20.35	20.45
268	NYSE	IDE	Wed, Feb 16, 2011	20.49	20.49	20.31	20.39
267	NYSE	IDE	Tue, Feb 15, 2011	20.33	20.33	20.16	20.22
266	NYSE	IDE	Mon, Feb 14, 2011	20.22	20.33	20.20	20.24
265	NYSE	IDE	Fri, Feb 11, 2011	20.18	20.30	20.08	20.21
264	NYSE	IDE	Thu, Feb 10, 2011	20.05	20.27	20.05	20.18
263	NYSE	IDE	Wed, Feb 9, 2011	20.34	20.34	20.03	20.20
262	NYSE	IDE	Tue, Feb 8, 2011	20.42	20.42	20.14	20.27
261	NYSE	IDE	Mon, Feb 7, 2011	20.14	20.36	20.14	20.20
260	NYSE	IDE	Fri, Feb 4, 2011	20.11	20.22	20.04	20.17
259	NYSE	IDE	Thu, Feb 3, 2011	20.07	20.15	19.92	20.11
258	NYSE	IDE	Wed, Feb 2, 2011	20.23	20.23	19.93	20.01
257	NYSE	IDE	Tue, Feb 1, 2011	19.95	20.03	19.84	19.99
256	NYSE	IDE	Mon, Jan 31, 2011	19.75	19.78	19.65	19.69
255	NYSE	IDE	Fri, Jan 28, 2011	20.01	20.06	19.55	19.61
254	NYSE	IDE	Thu, Jan 27, 2011	19.97	20.03	19.86	19.92
253	NYSE	IDE	Wed, Jan 26, 2011	19.76	19.93	19.76	19.86
252	NYSE	IDE	Tue, Jan 25, 2011	19.81	19.87	19.65	19.78
251	NYSE	IDE	Mon, Jan 24, 2011	19.71	19.88	19.70	19.81
250	NYSE	IDE	Fri, Jan 21, 2011	19.77	19.84	19.61	19.70
249	NYSE	IDE	Thu, Jan 20, 2011	19.72	19.76	19.49	19.70
248	NYSE	IDE	Wed, Jan 19, 2011	20.07	20.07	19.67	19.74
247	NYSE	IDE	Tue, Jan 18, 2011	19.87	19.95	19.82	19.95
246	NYSE	IDE	Fri, Jan 14, 2011	19.85	19.93	19.80	19.84
245	NYSE	IDE	Thu, Jan 13, 2011	19.71	19.86	19.65	19.81
244	NYSE	IDE	Wed, Jan 12, 2011	19.86	19.86	19.65	19.70
243	NYSE	IDE	Tue, Jan 11, 2011	19.74	19.75	19.56	19.69
242	NYSE	IDE	Mon, Jan 10, 2011	19.76	19.76	19.53	19.53
241	NYSE	IDE	Fri, Jan 7, 2011	20.06	20.06	19.52	19.70
240	NYSE	IDE	Thu, Jan 6, 2011	19.77	19.85	19.60	19.76
239	NYSE	IDE	Wed, Jan 5, 2011	19.55	19.77	19.40	19.67
238	NYSE	IDE	Tue, Jan 4, 2011	19.94	19.94	19.21	19.51
237	NYSE	IDE	Mon, Jan 3, 2011	19.89	19.97	19.76	19.77
236	NYSE	IDE	Fri, Dec 31, 2010	19.68	19.77	19.62	19.70
235	NYSE	IDE	Thu, Dec 30, 2010	19.53	19.66	19.47	19.61
234	NYSE	IDE	Wed, Dec 29, 2010	19.60	19.64	19.44	19.54
233	NYSE	IDE	Tue, Dec 28, 2010	19.91	20.00	19.83	19.91
232	NYSE	IDE	Mon, Dec 27, 2010	19.87	20.04	19.77	20.01
231	NYSE	IDE	Thu, Dec 23, 2010	19.94	19.94	19.77	19.87
230	NYSE	IDE	Wed, Dec 22, 2010	19.84	19.90	19.74	19.86
229	NYSE	IDE	Tue, Dec 21, 2010	19.90	19.91	19.66	19.74
228	NYSE	IDE	Mon, Dec 20, 2010	20.00	20.00	19.67	19.75
227	NYSE	IDE	Fri, Dec 17, 2010	19.69	20.02	19.36	20.01
226	NYSE	IDE	Thu, Dec 16, 2010	19.82	19.82	19.56	19.58
225	NYSE	IDE	Wed, Dec 15, 2010	19.85	19.87	19.52	19.60
224	NYSE	IDE	Tue, Dec 14, 2010	19.90	20.00	19.72	19.77
223	NYSE	IDE	Mon, Dec 13, 2010	19.99	19.99	19.84	19.85
222	NYSE	IDE	Fri, Dec 10, 2010	19.88	19.90	19.68	19.89
221	NYSE	IDE	Thu, Dec 9, 2010	19.82	19.84	19.55	19.74
220	NYSE	IDE	Wed, Dec 8, 2010	19.80	19.90	19.62	19.65
219	NYSE	IDE	Tue, Dec 7, 2010	19.96	20.27	19.80	19.80
218	NYSE	IDE	Mon, Dec 6, 2010	20.01	20.01	19.71	19.89
217	NYSE	IDE	Fri, Dec 3, 2010	19.93	19.93	19.71	19.78
216	NYSE	IDE	Thu, Dec 2, 2010	19.84	19.95	19.72	19.93
215	NYSE	IDE	Wed, Dec 1, 2010	19.88	19.91	19.58	19.63
214	NYSE	IDE	Tue, Nov 30, 2010	19.03	19.50	19.03	19.50
213	NYSE	IDE	Mon, Nov 29, 2010	19.20	19.37	18.91	19.31
212	NYSE	IDE	Fri, Nov 26, 2010	18.98	19.20	18.97	19.20
211	NYSE	IDE	Wed, Nov 24, 2010	19.27	19.36	19.06	19.15
210	NYSE	IDE	Tue, Nov 23, 2010	19.13	19.31	19.05	19.12
209	NYSE	IDE	Mon, Nov 22, 2010	19.50	19.51	19.19	19.41
208	NYSE	IDE	Fri, Nov 19, 2010	19.40	19.60	19.06	19.55
207	NYSE	IDE	Thu, Nov 18, 2010	19.33	19.35	19.16	19.26
206	NYSE	IDE	Wed, Nov 17, 2010	18.62	18.93	18.62	18.93
205	NYSE	IDE	Tue, Nov 16, 2010	18.96	18.97	18.33	18.52
204	NYSE	IDE	Mon, Nov 15, 2010	19.18	19.18	18.96	18.97
203	NYSE	IDE	Fri, Nov 12, 2010	19.40	19.41	18.96	19.02
202	NYSE	IDE	Thu, Nov 11, 2010	19.26	19.51	19.15	19.46
201	NYSE	IDE	Wed, Nov 10, 2010	19.36	19.43	19.12	19.32
200	NYSE	IDE	Tue, Nov 9, 2010	19.68	19.73	19.35	19.43
199	NYSE	IDE	Mon, Nov 8, 2010	19.70	19.70	19.48	19.56
198	NYSE	IDE	Fri, Nov 5, 2010	19.79	19.85	19.59	19.66
197	NYSE	IDE	Thu, Nov 4, 2010	19.69	19.90	19.49	19.69
196	NYSE	IDE	Wed, Nov 3, 2010	19.33	19.34	19.09	19.29
195	NYSE	IDE	Tue, Nov 2, 2010	19.20	19.21	19.07	19.12
194	NYSE	IDE	Mon, Nov 1, 2010	19.00	19.24	18.95	18.97
193	NYSE	IDE	Fri, Oct 29, 2010	18.91	19.59	18.79	18.98
192	NYSE	IDE	Thu, Oct 28, 2010	19.04	19.11	18.77	18.84
191	NYSE	IDE	Wed, Oct 27, 2010	18.96	18.97	18.69	18.87
190	NYSE	IDE	Tue, Oct 26, 2010	19.19	19.19	18.89	18.99
189	NYSE	IDE	Mon, Oct 25, 2010	19.25	19.44	19.13	19.18
188	NYSE	IDE	Fri, Oct 22, 2010	19.19	19.25	18.99	19.20
187	NYSE	IDE	Thu, Oct 21, 2010	19.22	19.35	19.00	19.12
186	NYSE	IDE	Wed, Oct 20, 2010	18.87	19.21	18.85	19.16
185	NYSE	IDE	Tue, Oct 19, 2010	19.20	19.20	18.68	18.78
184	NYSE	IDE	Mon, Oct 18, 2010	19.23	19.25	19.08	19.24
183	NYSE	IDE	Fri, Oct 15, 2010	19.24	19.25	18.97	19.13
182	NYSE	IDE	Thu, Oct 14, 2010	19.20	19.20	18.86	19.00
181	NYSE	IDE	Wed, Oct 13, 2010	18.95	19.22	18.95	19.13
180	NYSE	IDE	Tue, Oct 12, 2010	18.78	18.87	18.60	18.87
179	NYSE	IDE	Mon, Oct 11, 2010	18.70	18.79	18.54	18.70
178	NYSE	IDE	Fri, Oct 8, 2010	18.80	18.80	18.66	18.69
177	NYSE	IDE	Thu, Oct 7, 2010	18.84	18.84	18.52	18.63
176	NYSE	IDE	Wed, Oct 6, 2010	18.84	18.84	18.61	18.67
175	NYSE	IDE	Tue, Oct 5, 2010	18.55	18.71	18.55	18.67
174	NYSE	IDE	Mon, Oct 4, 2010	18.55	18.57	18.40	18.50
173	NYSE	IDE	Fri, Oct 1, 2010	18.64	19.01	18.44	18.60
172	NYSE	IDE	Thu, Sep 30, 2010	18.98	19.04	18.81	18.87
171	NYSE	IDE	Wed, Sep 29, 2010	18.92	18.97	18.67	18.91
170	NYSE	IDE	Tue, Sep 28, 2010	18.83	19.04	18.65	19.04
169	NYSE	IDE	Mon, Sep 27, 2010	18.93	18.93	18.70	18.74
168	NYSE	IDE	Fri, Sep 24, 2010	18.60	18.79	18.55	18.70
167	NYSE	IDE	Thu, Sep 23, 2010	18.68	18.74	18.36	18.44
166	NYSE	IDE	Wed, Sep 22, 2010	18.80	18.99	18.64	18.75
165	NYSE	IDE	Tue, Sep 21, 2010	18.98	19.03	18.51	18.90
164	NYSE	IDE	Mon, Sep 20, 2010	18.80	18.80	18.31	18.60
163	NYSE	IDE	Fri, Sep 17, 2010	18.50	18.61	18.17	18.34
162	NYSE	IDE	Thu, Sep 16, 2010	18.23	18.23	18.02	18.19
161	NYSE	IDE	Wed, Sep 15, 2010	18.13	18.25	18.01	18.13
160	NYSE	IDE	Tue, Sep 14, 2010	18.11	18.30	18.04	18.16
159	NYSE	IDE	Mon, Sep 13, 2010	17.90	18.20	17.90	18.20
158	NYSE	IDE	Fri, Sep 10, 2010	17.72	17.85	17.63	17.85
157	NYSE	IDE	Thu, Sep 9, 2010	17.68	17.70	17.48	17.62
156	NYSE	IDE	Wed, Sep 8, 2010	17.04	17.44	17.04	17.42
155	NYSE	IDE	Tue, Sep 7, 2010	17.38	17.38	17.07	17.21
154	NYSE	IDE	Fri, Sep 3, 2010	17.22	17.37	17.19	17.37
153	NYSE	IDE	Thu, Sep 2, 2010	16.75	17.14	16.75	17.14
152	NYSE	IDE	Wed, Sep 1, 2010	16.47	16.88	16.45	16.87
151	NYSE	IDE	Tue, Aug 31, 2010	16.20	16.39	16.06	16.25
150	NYSE	IDE	Mon, Aug 30, 2010	16.33	16.40	16.17	16.18
149	NYSE	IDE	Fri, Aug 27, 2010	16.20	16.40	16.02	16.28
148	NYSE	IDE	Thu, Aug 26, 2010	16.48	16.49	16.01	16.02
147	NYSE	IDE	Wed, Aug 25, 2010	16.47	16.47	16.12	16.33
146	NYSE	IDE	Tue, Aug 24, 2010	16.65	16.65	16.36	16.44
145	NYSE	IDE	Mon, Aug 23, 2010	16.88	17.04	16.71	16.73
144	NYSE	IDE	Fri, Aug 20, 2010	17.04	17.07	16.61	16.94
143	NYSE	IDE	Thu, Aug 19, 2010	17.30	17.40	17.00	17.02
142	NYSE	IDE	Wed, Aug 18, 2010	17.46	17.46	17.12	17.26
141	NYSE	IDE	Tue, Aug 17, 2010	17.27	17.52	17.27	17.36
140	NYSE	IDE	Mon, Aug 16, 2010	17.15	17.39	17.06	17.22
139	NYSE	IDE	Fri, Aug 13, 2010	17.10	17.29	17.09	17.16
138	NYSE	IDE	Thu, Aug 12, 2010	17.09	17.23	17.03	17.03
137	NYSE	IDE	Wed, Aug 11, 2010	17.74	17.74	17.04	17.14
136	NYSE	IDE	Tue, Aug 10, 2010	17.89	17.89	17.51	17.69
135	NYSE	IDE	Mon, Aug 9, 2010	17.87	17.88	17.75	17.84
134	NYSE	IDE	Fri, Aug 6, 2010	17.80	17.84	17.58	17.78
133	NYSE	IDE	Thu, Aug 5, 2010	17.89	17.89	17.65	17.89
132	NYSE	IDE	Wed, Aug 4, 2010	17.90	18.00	17.80	17.90
131	NYSE	IDE	Tue, Aug 3, 2010	17.88	17.92	17.55	17.92
130	NYSE	IDE	Mon, Aug 2, 2010	17.60	17.82	17.60	17.80
129	NYSE	IDE	Fri, Jul 30, 2010	17.42	17.55	17.27	17.49
128	NYSE	IDE	Thu, Jul 29, 2010	17.47	17.50	17.12	17.41
127	NYSE	IDE	Wed, Jul 28, 2010	17.44	17.48	17.27	17.37
126	NYSE	IDE	Tue, Jul 27, 2010	17.42	17.45	17.24	17.33
125	NYSE	IDE	Mon, Jul 26, 2010	17.19	17.34	17.13	17.31
124	NYSE	IDE	Fri, Jul 23, 2010	16.86	17.11	16.72	17.10
123	NYSE	IDE	Thu, Jul 22, 2010	16.82	16.82	16.53	16.78
122	NYSE	IDE	Wed, Jul 21, 2010	17.02	17.02	16.25	16.39
121	NYSE	IDE	Tue, Jul 20, 2010	16.43	16.88	16.43	16.75
120	NYSE	IDE	Mon, Jul 19, 2010	16.75	16.88	16.50	16.78
119	NYSE	IDE	Fri, Jul 16, 2010	16.98	16.98	16.49	16.52
118	NYSE	IDE	Thu, Jul 15, 2010	16.99	16.99	16.56	16.88
117	NYSE	IDE	Wed, Jul 14, 2010	16.64	16.91	16.52	16.58
116	NYSE	IDE	Tue, Jul 13, 2010	16.81	16.92	16.58	16.70
115	NYSE	IDE	Mon, Jul 12, 2010	16.90	16.90	16.64	16.75
114	NYSE	IDE	Fri, Jul 9, 2010	16.88	16.93	16.68	16.93
113	NYSE	IDE	Thu, Jul 8, 2010	16.85	16.85	16.52	16.83
112	NYSE	IDE	Wed, Jul 7, 2010	16.78	16.78	16.47	16.66
111	NYSE	IDE	Tue, Jul 6, 2010	16.80	16.83	16.15	16.30
110	NYSE	IDE	Fri, Jul 2, 2010	16.84	16.84	16.25	16.27
109	NYSE	IDE	Thu, Jul 1, 2010	16.65	16.65	16.05	16.49
108	NYSE	IDE	Wed, Jun 30, 2010	16.87	17.02	16.81	16.84
107	NYSE	IDE	Tue, Jun 29, 2010	16.85	17.07	16.61	16.83
106	NYSE	IDE	Mon, Jun 28, 2010	16.92	17.24	16.90	17.09
105	NYSE	IDE	Fri, Jun 25, 2010	16.75	17.04	16.60	16.98
104	NYSE	IDE	Thu, Jun 24, 2010	16.99	16.99	16.75	16.80
103	NYSE	IDE	Wed, Jun 23, 2010	16.94	17.00	16.78	16.81
102	NYSE	IDE	Tue, Jun 22, 2010	17.28	17.32	16.90	16.93
101	NYSE	IDE	Mon, Jun 21, 2010	17.32	17.48	17.18	17.25
100	NYSE	IDE	Fri, Jun 18, 2010	17.22	17.28	17.10	17.28
99	NYSE	IDE	Thu, Jun 17, 2010	17.12	17.24	16.90	17.21
98	NYSE	IDE	Wed, Jun 16, 2010	16.92	17.20	16.89	17.12
97	NYSE	IDE	Tue, Jun 15, 2010	16.88	17.22	16.69	17.22
96	NYSE	IDE	Mon, Jun 14, 2010	16.66	16.88	16.27	16.82
95	NYSE	IDE	Fri, Jun 11, 2010	16.44	16.64	16.40	16.62
94	NYSE	IDE	Thu, Jun 10, 2010	16.16	16.52	16.16	16.52
93	NYSE	IDE	Wed, Jun 9, 2010	16.00	16.23	15.91	15.91
92	NYSE	IDE	Tue, Jun 8, 2010	15.78	15.95	15.61	15.90
91	NYSE	IDE	Mon, Jun 7, 2010	16.06	16.30	15.70	15.81
90	NYSE	IDE	Fri, Jun 4, 2010	16.53	16.63	16.09	16.14
89	NYSE	IDE	Thu, Jun 3, 2010	16.69	16.85	16.53	16.85
88	NYSE	IDE	Wed, Jun 2, 2010	16.50	16.74	16.24	16.68
87	NYSE	IDE	Tue, Jun 1, 2010	16.59	16.69	16.34	16.40
86	NYSE	IDE	Fri, May 28, 2010	16.74	16.79	16.45	16.75
85	NYSE	IDE	Thu, May 27, 2010	16.26	16.70	16.09	16.70
84	NYSE	IDE	Wed, May 26, 2010	16.20	16.42	15.83	16.00
83	NYSE	IDE	Tue, May 25, 2010	15.97	16.09	15.56	15.93
82	NYSE	IDE	Mon, May 24, 2010	16.39	16.78	15.92	16.55
81	NYSE	IDE	Fri, May 21, 2010	16.00	16.57	15.81	16.23
80	NYSE	IDE	Thu, May 20, 2010	17.01	17.01	16.12	16.20
79	NYSE	IDE	Wed, May 19, 2010	16.92	17.15	16.80	17.14
78	NYSE	IDE	Tue, May 18, 2010	17.51	17.71	17.18	17.22
77	NYSE	IDE	Mon, May 17, 2010	17.69	17.73	17.21	17.51
76	NYSE	IDE	Fri, May 14, 2010	18.06	18.06	17.62	17.82
75	NYSE	IDE	Thu, May 13, 2010	17.85	18.43	17.83	18.33
74	NYSE	IDE	Wed, May 12, 2010	18.04	18.15	17.85	18.10
73	NYSE	IDE	Tue, May 11, 2010	17.26	18.05	17.20	18.00
72	NYSE	IDE	Mon, May 10, 2010	17.49	17.59	17.21	17.35
71	NYSE	IDE	Fri, May 7, 2010	17.58	17.74	16.51	16.87
70	NYSE	IDE	Thu, May 6, 2010	18.95	18.95	15.10	17.29
69	NYSE	IDE	Wed, May 5, 2010	19.09	19.20	18.90	18.99
68	NYSE	IDE	Tue, May 4, 2010	19.31	19.31	19.03	19.05
67	NYSE	IDE	Mon, May 3, 2010	19.45	19.50	19.38	19.46
66	NYSE	IDE	Fri, Apr 30, 2010	19.50	19.51	19.30	19.37
65	NYSE	IDE	Thu, Apr 29, 2010	19.31	19.53	19.18	19.45
64	NYSE	IDE	Wed, Apr 28, 2010	19.20	19.30	19.03	19.22
63	NYSE	IDE	Tue, Apr 27, 2010	19.48	19.48	19.04	19.04
62	NYSE	IDE	Mon, Apr 26, 2010	19.36	19.51	19.30	19.33
61	NYSE	IDE	Fri, Apr 23, 2010	19.36	19.51	19.21	19.41
60	NYSE	IDE	Thu, Apr 22, 2010	19.51	19.51	18.25	19.28
59	NYSE	IDE	Wed, Apr 21, 2010	19.75	19.75	19.52	19.52
58	NYSE	IDE	Tue, Apr 20, 2010	19.79	19.80	19.59	19.72
57	NYSE	IDE	Mon, Apr 19, 2010	19.69	19.74	19.65	19.72
56	NYSE	IDE	Fri, Apr 16, 2010	19.96	19.96	19.52	19.65
55	NYSE	IDE	Thu, Apr 15, 2010	19.95	19.98	19.71	19.87
54	NYSE	IDE	Wed, Apr 14, 2010	20.09	20.09	19.73	19.82
53	NYSE	IDE	Tue, Apr 13, 2010	20.00	20.00	19.81	19.93
52	NYSE	IDE	Mon, Apr 12, 2010	19.94	19.95	19.85	19.95
51	NYSE	IDE	Fri, Apr 9, 2010	19.75	19.80	19.62	19.80
50	NYSE	IDE	Thu, Apr 8, 2010	19.70	19.86	19.70	19.80
49	NYSE	IDE	Wed, Apr 7, 2010	19.81	19.86	19.57	19.62
48	NYSE	IDE	Tue, Apr 6, 2010	19.96	19.96	19.76	19.80
47	NYSE	IDE	Mon, Apr 5, 2010	20.20	20.20	19.76	19.96
46	NYSE	IDE	Thu, Apr 1, 2010	19.68	20.27	19.65	20.27
45	NYSE	IDE	Wed, Mar 31, 2010	20.00	20.08	19.97	20.08
44	NYSE	IDE	Tue, Mar 30, 2010	20.00	20.06	19.96	20.00
43	NYSE	IDE	Mon, Mar 29, 2010	20.00	20.06	19.97	20.00
42	NYSE	IDE	Fri, Mar 26, 2010	19.93	20.00	19.86	20.00
41	NYSE	IDE	Thu, Mar 25, 2010	20.05	20.05	19.90	19.94
40	NYSE	IDE	Wed, Mar 24, 2010	20.05	20.14	20.00	20.00
39	NYSE	IDE	Tue, Mar 23, 2010	19.92	20.20	19.92	20.14
38	NYSE	IDE	Mon, Mar 22, 2010	20.00	20.08	19.91	20.00
37	NYSE	IDE	Fri, Mar 19, 2010	19.90	19.98	19.90	19.95
36	NYSE	IDE	Thu, Mar 18, 2010	19.90	20.39	19.90	19.90
35	NYSE	IDE	Wed, Mar 17, 2010	20.00	20.02	20.00	20.00
34	NYSE	IDE	Tue, Mar 16, 2010	20.09	20.09	19.42	20.00
33	NYSE	IDE	Mon, Mar 15, 2010	20.00	20.01	20.00	20.00
32	NYSE	IDE	Fri, Mar 12, 2010	20.00	20.01	20.00	20.00
31	NYSE	IDE	Thu, Mar 11, 2010	20.00	20.03	20.00	20.00
30	NYSE	IDE	Wed, Mar 10, 2010	20.00	20.02	20.00	20.00
29	NYSE	IDE	Tue, Mar 9, 2010	20.00	20.02	20.00	20.00
28	NYSE	IDE	Mon, Mar 8, 2010	20.04	20.05	20.00	20.00
27	NYSE	IDE	Fri, Mar 5, 2010	20.00	20.03	20.00	20.00
26	NYSE	IDE	Thu, Mar 4, 2010	20.00	20.01	20.00	20.00
25	NYSE	IDE	Wed, Mar 3, 2010	20.01	20.01	20.00	20.00
24	NYSE	IDE	Tue, Mar 2, 2010	20.00	20.01	20.00	20.00
23	NYSE	IDE	Mon, Mar 1, 2010	20.01	20.02	20.00	20.00
22	NYSE	IDE	Fri, Feb 26, 2010	20.00	20.01	20.00	20.00
21	NYSE	IDE	Thu, Feb 25, 2010	20.01	20.01	20.00	20.00
20	NYSE	IDE	Wed, Feb 24, 2010	20.03	20.03	20.00	20.00
19	NYSE	IDE	Tue, Feb 23, 2010	20.00	20.01	20.00	20.01
18	NYSE	IDE	Mon, Feb 22, 2010	20.01	20.01	20.00	20.01
17	NYSE	IDE	Fri, Feb 19, 2010	20.01	20.01	20.00	20.01
16	NYSE	IDE	Thu, Feb 18, 2010	20.00	20.02	20.00	20.01
15	NYSE	IDE	Wed, Feb 17, 2010	20.02	20.03	20.00	20.01
14	NYSE	IDE	Tue, Feb 16, 2010	20.10	20.10	20.00	20.03
13	NYSE	IDE	Fri, Feb 12, 2010	20.01	20.02	20.00	20.00
12	NYSE	IDE	Thu, Feb 11, 2010	20.01	20.04	20.00	20.02
11	NYSE	IDE	Wed, Feb 10, 2010	20.01	20.01	20.00	20.00
10	NYSE	IDE	Tue, Feb 9, 2010	20.01	20.10	20.00	20.00
9	NYSE	IDE	Mon, Feb 8, 2010	20.00	20.01	20.00	20.00
8	NYSE	IDE	Fri, Feb 5, 2010	20.00	20.01	20.00	20.01
7	NYSE	IDE	Thu, Feb 4, 2010	20.01	20.01	20.00	20.00
6	NYSE	IDE	Wed, Feb 3, 2010	20.01	20.01	20.00	20.01
5	NYSE	IDE	Tue, Feb 2, 2010	20.00	20.01	20.00	20.00
4	NYSE	IDE	Mon, Feb 1, 2010	20.01	20.01	20.00	20.00
3	NYSE	IDE	Fri, Jan 29, 2010	20.01	20.01	20.00	20.00
2	NYSE	IDE	Thu, Jan 28, 2010	20.01	20.01	20.00	20.00
1	NYSE	IDE	Wed, Jan 27, 2010	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Voya Infrastructure, Industrials and Materials Fund NYSE:IDE 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