iShares S&P SmallCap 600 Growth ETF NASDAQ:IJT Historical Prices

Below are the 5926 trading days of historical prices for IJT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5926	NASDAQ	IJT	Wed, Mar 6, 2024	127.39	127.39	126.49	126.81
5925	NASDAQ	IJT	Tue, Mar 5, 2024	126.92	127.57	125.81	126.24
5924	NASDAQ	IJT	Mon, Mar 4, 2024	128.41	128.63	127.16	127.30
5923	NASDAQ	IJT	Fri, Mar 1, 2024	127.62	128.04	126.62	127.86
5922	NASDAQ	IJT	Thu, Feb 29, 2024	127.54	127.89	126.39	126.91
5921	NASDAQ	IJT	Wed, Feb 28, 2024	126.48	127.15	126.01	126.39
5920	NASDAQ	IJT	Tue, Feb 27, 2024	127.17	127.59	127.00	127.39
5919	NASDAQ	IJT	Mon, Feb 26, 2024	126.19	126.99	125.74	126.59
5918	NASDAQ	IJT	Fri, Feb 23, 2024	125.53	126.68	125.18	126.14
5917	NASDAQ	IJT	Thu, Feb 22, 2024	125.30	125.68	124.60	125.43
5916	NASDAQ	IJT	Wed, Feb 21, 2024	124.76	124.90	123.99	124.89
5915	NASDAQ	IJT	Tue, Feb 20, 2024	125.19	125.57	124.73	125.10
5914	NASDAQ	IJT	Fri, Feb 16, 2024	126.54	127.82	126.28	126.38
5913	NASDAQ	IJT	Thu, Feb 15, 2024	126.22	128.09	126.14	127.84
5912	NASDAQ	IJT	Wed, Feb 14, 2024	124.36	125.56	123.52	125.16
5911	NASDAQ	IJT	Tue, Feb 13, 2024	125.17	125.17	122.02	122.82
5910	NASDAQ	IJT	Mon, Feb 12, 2024	125.65	127.55	125.65	127.01
5909	NASDAQ	IJT	Fri, Feb 9, 2024	124.05	125.46	123.50	125.41
5908	NASDAQ	IJT	Thu, Feb 8, 2024	121.66	123.63	121.65	123.56
5907	NASDAQ	IJT	Wed, Feb 7, 2024	122.00	122.38	121.10	121.82
5906	NASDAQ	IJT	Tue, Feb 6, 2024	120.80	121.80	120.50	121.58
5905	NASDAQ	IJT	Mon, Feb 5, 2024	122.03	122.03	120.45	121.20
5904	NASDAQ	IJT	Fri, Feb 2, 2024	122.27	123.63	121.69	122.98
5903	NASDAQ	IJT	Thu, Feb 1, 2024	122.65	123.38	121.09	123.31
5902	NASDAQ	IJT	Wed, Jan 31, 2024	124.47	125.09	121.83	121.87
5901	NASDAQ	IJT	Tue, Jan 30, 2024	124.31	125.16	124.21	124.69
5900	NASDAQ	IJT	Mon, Jan 29, 2024	123.45	125.15	123.00	125.08
5899	NASDAQ	IJT	Fri, Jan 26, 2024	123.92	124.31	123.09	123.55
5898	NASDAQ	IJT	Thu, Jan 25, 2024	124.07	124.53	122.48	123.53
5897	NASDAQ	IJT	Wed, Jan 24, 2024	124.90	124.97	122.57	122.73
5896	NASDAQ	IJT	Tue, Jan 23, 2024	125.27	125.52	123.30	123.74
5895	NASDAQ	IJT	Mon, Jan 22, 2024	123.30	124.73	123.15	124.52
5894	NASDAQ	IJT	Fri, Jan 19, 2024	121.80	122.39	120.39	122.39
5893	NASDAQ	IJT	Thu, Jan 18, 2024	120.76	121.20	119.70	121.12
5892	NASDAQ	IJT	Wed, Jan 17, 2024	119.30	120.12	118.72	119.97
5891	NASDAQ	IJT	Tue, Jan 16, 2024	120.74	121.15	120.02	120.55
5890	NASDAQ	IJT	Fri, Jan 12, 2024	122.60	122.80	120.85	121.36
5889	NASDAQ	IJT	Thu, Jan 11, 2024	121.52	121.75	119.91	121.37
5888	NASDAQ	IJT	Wed, Jan 10, 2024	121.49	121.83	120.88	121.77
5887	NASDAQ	IJT	Tue, Jan 9, 2024	121.17	121.67	120.48	121.35
5886	NASDAQ	IJT	Mon, Jan 8, 2024	120.34	122.41	120.16	122.39
5885	NASDAQ	IJT	Fri, Jan 5, 2024	120.49	121.91	120.28	120.52
5884	NASDAQ	IJT	Thu, Jan 4, 2024	121.21	122.17	121.10	121.10
5883	NASDAQ	IJT	Wed, Jan 3, 2024	123.33	123.33	121.04	121.25
5882	NASDAQ	IJT	Tue, Jan 2, 2024	124.31	125.13	123.54	124.24
5881	NASDAQ	IJT	Fri, Dec 29, 2023	126.63	126.80	125.14	125.14
5880	NASDAQ	IJT	Thu, Dec 28, 2023	126.94	127.12	126.27	126.75
5879	NASDAQ	IJT	Wed, Dec 27, 2023	127.25	127.70	126.70	127.26
5878	NASDAQ	IJT	Tue, Dec 26, 2023	125.70	126.98	125.63	126.76
5877	NASDAQ	IJT	Fri, Dec 22, 2023	125.41	126.08	124.78	125.48
5876	NASDAQ	IJT	Thu, Dec 21, 2023	124.30	124.80	123.52	124.64
5875	NASDAQ	IJT	Wed, Dec 20, 2023	124.76	126.05	122.68	122.68
5874	NASDAQ	IJT	Tue, Dec 19, 2023	123.41	125.36	123.41	125.22
5873	NASDAQ	IJT	Mon, Dec 18, 2023	122.92	123.27	122.28	122.53
5872	NASDAQ	IJT	Fri, Dec 15, 2023	123.38	123.73	121.74	122.17
5871	NASDAQ	IJT	Thu, Dec 14, 2023	121.95	123.81	121.95	123.12
5870	NASDAQ	IJT	Wed, Dec 13, 2023	116.37	120.17	115.85	120.14
5869	NASDAQ	IJT	Tue, Dec 12, 2023	116.51	116.79	115.76	116.46
5868	NASDAQ	IJT	Mon, Dec 11, 2023	115.77	116.64	115.77	116.56
5867	NASDAQ	IJT	Fri, Dec 8, 2023	115.11	116.50	115.11	116.02
5866	NASDAQ	IJT	Thu, Dec 7, 2023	114.32	115.33	113.97	115.30
5865	NASDAQ	IJT	Wed, Dec 6, 2023	115.31	116.53	114.11	114.27
5864	NASDAQ	IJT	Tue, Dec 5, 2023	115.37	115.37	114.23	114.47
5863	NASDAQ	IJT	Mon, Dec 4, 2023	113.94	116.06	113.94	115.96
5862	NASDAQ	IJT	Fri, Dec 1, 2023	111.73	114.67	111.45	114.53
5861	NASDAQ	IJT	Thu, Nov 30, 2023	111.85	112.17	111.21	111.82
5860	NASDAQ	IJT	Wed, Nov 29, 2023	111.92	113.12	111.27	111.39
5859	NASDAQ	IJT	Tue, Nov 28, 2023	111.84	112.12	111.02	111.23
5858	NASDAQ	IJT	Mon, Nov 27, 2023	111.93	112.35	111.50	112.05
5857	NASDAQ	IJT	Fri, Nov 24, 2023	112.05	112.71	112.00	112.48
5856	NASDAQ	IJT	Wed, Nov 22, 2023	111.76	112.69	111.56	111.95
5855	NASDAQ	IJT	Tue, Nov 21, 2023	112.09	112.09	111.25	111.28
5854	NASDAQ	IJT	Mon, Nov 20, 2023	111.93	112.59	111.59	112.44
5853	NASDAQ	IJT	Fri, Nov 17, 2023	111.64	112.36	111.64	111.99
5852	NASDAQ	IJT	Thu, Nov 16, 2023	112.17	112.34	110.55	110.97
5851	NASDAQ	IJT	Wed, Nov 15, 2023	112.69	114.15	112.27	112.48
5850	NASDAQ	IJT	Tue, Nov 14, 2023	109.83	112.56	109.83	112.56
5849	NASDAQ	IJT	Mon, Nov 13, 2023	106.10	107.22	106.00	106.92
5848	NASDAQ	IJT	Fri, Nov 10, 2023	106.11	107.04	105.50	106.84
5847	NASDAQ	IJT	Thu, Nov 9, 2023	107.12	107.16	105.29	105.57
5846	NASDAQ	IJT	Wed, Nov 8, 2023	107.70	107.84	106.31	106.61
5845	NASDAQ	IJT	Tue, Nov 7, 2023	108.02	108.24	107.39	107.62
5844	NASDAQ	IJT	Mon, Nov 6, 2023	109.24	109.24	107.86	108.37
5843	NASDAQ	IJT	Fri, Nov 3, 2023	108.28	110.02	108.28	109.21
5842	NASDAQ	IJT	Thu, Nov 2, 2023	105.49	106.76	105.46	106.76
5841	NASDAQ	IJT	Wed, Nov 1, 2023	103.77	104.54	102.99	104.51
5840	NASDAQ	IJT	Tue, Oct 31, 2023	103.28	104.24	103.19	104.06
5839	NASDAQ	IJT	Mon, Oct 30, 2023	103.74	104.03	102.70	103.37
5838	NASDAQ	IJT	Fri, Oct 27, 2023	103.75	104.05	102.64	103.08
5837	NASDAQ	IJT	Thu, Oct 26, 2023	103.88	104.84	103.24	103.60
5836	NASDAQ	IJT	Wed, Oct 25, 2023	104.05	104.37	103.47	103.72
5835	NASDAQ	IJT	Tue, Oct 24, 2023	104.63	105.22	104.13	104.74
5834	NASDAQ	IJT	Mon, Oct 23, 2023	104.46	105.40	103.92	103.92
5833	NASDAQ	IJT	Fri, Oct 20, 2023	105.97	106.15	104.72	104.76
5832	NASDAQ	IJT	Thu, Oct 19, 2023	107.70	107.96	105.92	106.00
5831	NASDAQ	IJT	Wed, Oct 18, 2023	108.83	108.97	107.49	107.64
5830	NASDAQ	IJT	Tue, Oct 17, 2023	107.95	110.59	107.95	109.74
5829	NASDAQ	IJT	Mon, Oct 16, 2023	107.77	108.89	107.69	108.72
5828	NASDAQ	IJT	Fri, Oct 13, 2023	108.79	108.79	106.95	107.03
5827	NASDAQ	IJT	Thu, Oct 12, 2023	110.33	110.33	107.95	108.23
5826	NASDAQ	IJT	Wed, Oct 11, 2023	110.52	110.91	109.51	110.22
5825	NASDAQ	IJT	Tue, Oct 10, 2023	109.33	111.01	109.33	110.27
5824	NASDAQ	IJT	Mon, Oct 9, 2023	107.78	109.42	107.53	109.19
5823	NASDAQ	IJT	Fri, Oct 6, 2023	106.61	108.90	106.34	108.29
5822	NASDAQ	IJT	Thu, Oct 5, 2023	106.88	107.58	106.58	107.26
5821	NASDAQ	IJT	Wed, Oct 4, 2023	107.11	107.51	106.07	107.14
5820	NASDAQ	IJT	Tue, Oct 3, 2023	107.77	108.22	106.65	107.11
5819	NASDAQ	IJT	Mon, Oct 2, 2023	109.66	109.76	107.83	108.50
5818	NASDAQ	IJT	Fri, Sep 29, 2023	111.59	111.59	109.57	109.68
5817	NASDAQ	IJT	Thu, Sep 28, 2023	109.61	111.40	109.61	110.77
5816	NASDAQ	IJT	Wed, Sep 27, 2023	108.88	110.11	108.88	109.54
5815	NASDAQ	IJT	Tue, Sep 26, 2023	108.88	109.68	108.30	108.37
5814	NASDAQ	IJT	Mon, Sep 25, 2023	109.03	110.38	108.89	110.11
5813	NASDAQ	IJT	Fri, Sep 22, 2023	109.80	110.27	109.36	109.38
5812	NASDAQ	IJT	Thu, Sep 21, 2023	110.37	110.37	109.45	109.49
5811	NASDAQ	IJT	Wed, Sep 20, 2023	112.60	113.13	111.05	111.07
5810	NASDAQ	IJT	Tue, Sep 19, 2023	112.69	113.22	111.82	112.16
5809	NASDAQ	IJT	Mon, Sep 18, 2023	112.98	113.32	112.64	112.67
5808	NASDAQ	IJT	Fri, Sep 15, 2023	114.09	114.09	112.46	113.10
5807	NASDAQ	IJT	Thu, Sep 14, 2023	113.52	114.41	113.52	114.33
5806	NASDAQ	IJT	Wed, Sep 13, 2023	113.48	113.68	112.50	112.84
5805	NASDAQ	IJT	Tue, Sep 12, 2023	113.31	113.80	113.08	113.31
5804	NASDAQ	IJT	Mon, Sep 11, 2023	113.38	113.38	113.38	113.38
5803	NASDAQ	IJT	Fri, Sep 8, 2023	113.87	113.87	113.11	113.25
5802	NASDAQ	IJT	Thu, Sep 7, 2023	113.95	114.18	113.13	113.70
5801	NASDAQ	IJT	Wed, Sep 6, 2023	114.77	115.79	114.00	114.60
5800	NASDAQ	IJT	Tue, Sep 5, 2023	117.22	117.22	114.64	114.74
5799	NASDAQ	IJT	Fri, Sep 1, 2023	117.66	118.49	117.54	117.89
5798	NASDAQ	IJT	Thu, Aug 31, 2023	117.07	117.66	116.64	116.64
5797	NASDAQ	IJT	Wed, Aug 30, 2023	116.19	117.30	115.86	116.87
5796	NASDAQ	IJT	Tue, Aug 29, 2023	114.56	116.28	114.15	116.21
5795	NASDAQ	IJT	Mon, Aug 28, 2023	114.38	115.22	114.38	114.69
5794	NASDAQ	IJT	Fri, Aug 25, 2023	114.01	114.48	112.41	113.90
5793	NASDAQ	IJT	Thu, Aug 24, 2023	114.42	115.12	113.40	113.43
5792	NASDAQ	IJT	Wed, Aug 23, 2023	113.89	114.94	113.48	114.68
5791	NASDAQ	IJT	Tue, Aug 22, 2023	114.08	114.31	113.20	113.51
5790	NASDAQ	IJT	Mon, Aug 21, 2023	113.74	113.74	112.85	113.41
5789	NASDAQ	IJT	Fri, Aug 18, 2023	112.14	113.96	112.13	113.56
5788	NASDAQ	IJT	Thu, Aug 17, 2023	114.44	114.76	112.89	112.89
5787	NASDAQ	IJT	Wed, Aug 16, 2023	115.32	116.10	114.25	114.25
5786	NASDAQ	IJT	Tue, Aug 15, 2023	116.13	116.13	115.40	115.55
5785	NASDAQ	IJT	Mon, Aug 14, 2023	116.46	116.79	115.79	116.73
5784	NASDAQ	IJT	Fri, Aug 11, 2023	116.66	117.52	116.66	117.07
5783	NASDAQ	IJT	Thu, Aug 10, 2023	118.21	119.06	116.88	117.25
5782	NASDAQ	IJT	Wed, Aug 9, 2023	118.31	118.31	116.99	117.51
5781	NASDAQ	IJT	Tue, Aug 8, 2023	117.86	118.50	116.83	118.37
5780	NASDAQ	IJT	Mon, Aug 7, 2023	118.89	119.32	118.42	119.22
5779	NASDAQ	IJT	Fri, Aug 4, 2023	119.06	119.87	118.50	118.68
5778	NASDAQ	IJT	Thu, Aug 3, 2023	118.78	119.43	118.03	118.98
5777	NASDAQ	IJT	Wed, Aug 2, 2023	119.28	119.58	118.78	119.32
5776	NASDAQ	IJT	Tue, Aug 1, 2023	120.01	120.21	119.07	120.06
5775	NASDAQ	IJT	Mon, Jul 31, 2023	119.91	120.87	119.80	120.85
5774	NASDAQ	IJT	Fri, Jul 28, 2023	119.46	119.95	119.29	119.70
5773	NASDAQ	IJT	Thu, Jul 27, 2023	119.90	120.49	118.17	118.49
5772	NASDAQ	IJT	Wed, Jul 26, 2023	118.89	119.95	118.60	119.61
5771	NASDAQ	IJT	Tue, Jul 25, 2023	118.78	119.83	118.78	119.25
5770	NASDAQ	IJT	Mon, Jul 24, 2023	118.80	119.61	118.48	119.10
5769	NASDAQ	IJT	Fri, Jul 21, 2023	119.49	119.49	118.47	118.67
5768	NASDAQ	IJT	Thu, Jul 20, 2023	119.55	120.00	118.38	118.77
5767	NASDAQ	IJT	Wed, Jul 19, 2023	120.07	120.25	119.43	119.72
5766	NASDAQ	IJT	Tue, Jul 18, 2023	118.12	119.76	118.09	119.72
5765	NASDAQ	IJT	Mon, Jul 17, 2023	116.93	118.55	116.88	118.17
5764	NASDAQ	IJT	Fri, Jul 14, 2023	117.71	117.71	116.22	116.99
5763	NASDAQ	IJT	Thu, Jul 13, 2023	117.50	117.93	117.00	117.82
5762	NASDAQ	IJT	Wed, Jul 12, 2023	117.14	117.46	116.76	117.01
5761	NASDAQ	IJT	Tue, Jul 11, 2023	115.11	115.80	114.90	115.69
5760	NASDAQ	IJT	Mon, Jul 10, 2023	113.32	115.00	112.98	114.87
5759	NASDAQ	IJT	Fri, Jul 7, 2023	112.29	114.17	112.29	113.32
5758	NASDAQ	IJT	Thu, Jul 6, 2023	112.73	112.74	111.35	112.36
5757	NASDAQ	IJT	Wed, Jul 5, 2023	114.91	114.91	113.86	113.89
5756	NASDAQ	IJT	Mon, Jul 3, 2023	114.90	115.88	114.90	115.60
5755	NASDAQ	IJT	Fri, Jun 30, 2023	115.53	115.95	114.93	114.93
5754	NASDAQ	IJT	Thu, Jun 29, 2023	113.25	115.00	113.25	114.93
5753	NASDAQ	IJT	Wed, Jun 28, 2023	112.44	113.19	112.00	113.04
5752	NASDAQ	IJT	Tue, Jun 27, 2023	111.41	113.00	110.92	112.69
5751	NASDAQ	IJT	Mon, Jun 26, 2023	110.54	111.93	110.54	111.03
5750	NASDAQ	IJT	Fri, Jun 23, 2023	111.31	111.97	110.38	110.48
5749	NASDAQ	IJT	Thu, Jun 22, 2023	112.95	112.95	112.00	112.49
5748	NASDAQ	IJT	Wed, Jun 21, 2023	112.89	114.05	112.51	113.36
5747	NASDAQ	IJT	Tue, Jun 20, 2023	113.53	113.74	112.94	113.43
5746	NASDAQ	IJT	Fri, Jun 16, 2023	114.89	114.89	113.10	113.98
5745	NASDAQ	IJT	Thu, Jun 15, 2023	113.13	114.44	113.11	114.39
5744	NASDAQ	IJT	Wed, Jun 14, 2023	114.90	115.31	112.86	113.51
5743	NASDAQ	IJT	Tue, Jun 13, 2023	114.37	115.38	114.03	114.85
5742	NASDAQ	IJT	Mon, Jun 12, 2023	113.48	114.23	113.36	113.78
5741	NASDAQ	IJT	Fri, Jun 9, 2023	114.33	114.33	113.24	113.52
5740	NASDAQ	IJT	Thu, Jun 8, 2023	114.38	114.54	113.36	114.20
5739	NASDAQ	IJT	Wed, Jun 7, 2023	112.95	115.14	112.95	114.77
5738	NASDAQ	IJT	Tue, Jun 6, 2023	109.43	112.81	109.43	112.44
5737	NASDAQ	IJT	Mon, Jun 5, 2023	111.63	111.63	108.52	109.71
5736	NASDAQ	IJT	Fri, Jun 2, 2023	109.01	112.00	108.93	111.96
5735	NASDAQ	IJT	Thu, Jun 1, 2023	106.97	108.17	106.40	107.90
5734	NASDAQ	IJT	Wed, May 31, 2023	107.78	108.35	106.26	106.87
5733	NASDAQ	IJT	Tue, May 30, 2023	109.07	109.40	107.87	108.13
5732	NASDAQ	IJT	Fri, May 26, 2023	107.78	109.10	107.69	108.84
5731	NASDAQ	IJT	Thu, May 25, 2023	107.60	107.69	106.52	107.54
5730	NASDAQ	IJT	Wed, May 24, 2023	108.12	108.13	107.07	107.46
5729	NASDAQ	IJT	Tue, May 23, 2023	108.94	110.40	108.42	108.74
5728	NASDAQ	IJT	Mon, May 22, 2023	108.26	109.43	107.92	108.98
5727	NASDAQ	IJT	Fri, May 19, 2023	109.30	109.59	107.70	108.16
5726	NASDAQ	IJT	Thu, May 18, 2023	107.40	108.77	107.00	108.61
5725	NASDAQ	IJT	Wed, May 17, 2023	105.94	107.86	105.28	107.77
5724	NASDAQ	IJT	Tue, May 16, 2023	106.02	106.15	105.41	105.41
5723	NASDAQ	IJT	Mon, May 15, 2023	105.80	107.01	105.29	106.56
5722	NASDAQ	IJT	Fri, May 12, 2023	105.85	106.19	104.77	105.44
5721	NASDAQ	IJT	Thu, May 11, 2023	105.58	105.92	105.01	105.58
5720	NASDAQ	IJT	Wed, May 10, 2023	106.88	106.93	105.24	106.36
5719	NASDAQ	IJT	Tue, May 9, 2023	105.76	106.20	105.21	105.61
5718	NASDAQ	IJT	Mon, May 8, 2023	107.09	107.36	105.87	106.24
5717	NASDAQ	IJT	Fri, May 5, 2023	105.87	107.10	105.87	106.80
5716	NASDAQ	IJT	Thu, May 4, 2023	104.58	104.79	103.38	104.35
5715	NASDAQ	IJT	Wed, May 3, 2023	105.46	106.88	105.23	105.25
5714	NASDAQ	IJT	Tue, May 2, 2023	106.33	106.33	103.95	105.03
5713	NASDAQ	IJT	Mon, May 1, 2023	106.51	107.88	106.51	106.83
5712	NASDAQ	IJT	Fri, Apr 28, 2023	105.95	107.01	105.95	106.67
5711	NASDAQ	IJT	Thu, Apr 27, 2023	105.01	106.12	104.37	106.04
5710	NASDAQ	IJT	Wed, Apr 26, 2023	105.13	105.70	104.21	104.49
5709	NASDAQ	IJT	Tue, Apr 25, 2023	107.22	107.24	105.49	105.49
5708	NASDAQ	IJT	Mon, Apr 24, 2023	108.20	108.84	107.76	108.25
5707	NASDAQ	IJT	Fri, Apr 21, 2023	108.61	108.69	107.50	108.26
5706	NASDAQ	IJT	Thu, Apr 20, 2023	107.85	108.84	107.70	108.49
5705	NASDAQ	IJT	Wed, Apr 19, 2023	107.92	108.80	107.56	108.58
5704	NASDAQ	IJT	Tue, Apr 18, 2023	109.44	109.47	107.89	108.45
5703	NASDAQ	IJT	Mon, Apr 17, 2023	108.74	109.21	108.37	109.10
5702	NASDAQ	IJT	Fri, Apr 14, 2023	109.33	110.12	107.95	108.59
5701	NASDAQ	IJT	Thu, Apr 13, 2023	108.77	109.68	108.32	109.47
5700	NASDAQ	IJT	Wed, Apr 12, 2023	109.65	109.87	108.21	108.31
5699	NASDAQ	IJT	Tue, Apr 11, 2023	108.88	109.55	108.46	108.89
5698	NASDAQ	IJT	Mon, Apr 10, 2023	106.60	108.52	106.60	108.43
5697	NASDAQ	IJT	Thu, Apr 6, 2023	106.95	107.37	106.56	107.06
5696	NASDAQ	IJT	Wed, Apr 5, 2023	107.55	107.55	106.46	107.17
5695	NASDAQ	IJT	Tue, Apr 4, 2023	110.32	110.77	107.37	107.88
5694	NASDAQ	IJT	Mon, Apr 3, 2023	110.15	110.73	108.90	110.20
5693	NASDAQ	IJT	Fri, Mar 31, 2023	109.09	110.11	108.54	109.94
5692	NASDAQ	IJT	Thu, Mar 30, 2023	109.12	109.23	107.76	108.15
5691	NASDAQ	IJT	Wed, Mar 29, 2023	108.70	108.70	107.72	108.24
5690	NASDAQ	IJT	Tue, Mar 28, 2023	107.30	107.87	106.99	107.56
5689	NASDAQ	IJT	Mon, Mar 27, 2023	108.03	108.33	107.07	107.74
5688	NASDAQ	IJT	Fri, Mar 24, 2023	104.62	106.81	104.32	106.62
5687	NASDAQ	IJT	Thu, Mar 23, 2023	107.08	107.86	104.67	105.46
5686	NASDAQ	IJT	Wed, Mar 22, 2023	109.16	109.45	106.44	106.47
5685	NASDAQ	IJT	Tue, Mar 21, 2023	109.32	110.38	108.73	109.38
5684	NASDAQ	IJT	Mon, Mar 20, 2023	107.05	108.62	107.04	107.55
5683	NASDAQ	IJT	Fri, Mar 17, 2023	107.69	107.90	105.62	105.91
5682	NASDAQ	IJT	Thu, Mar 16, 2023	105.79	108.99	105.21	108.73
5681	NASDAQ	IJT	Wed, Mar 15, 2023	105.88	106.94	105.00	106.78
5680	NASDAQ	IJT	Tue, Mar 14, 2023	109.15	109.92	107.38	108.61
5679	NASDAQ	IJT	Mon, Mar 13, 2023	106.27	108.16	105.52	106.28
5678	NASDAQ	IJT	Fri, Mar 10, 2023	110.52	110.52	107.48	108.53
5677	NASDAQ	IJT	Thu, Mar 9, 2023	113.45	113.75	111.05	111.10
5676	NASDAQ	IJT	Wed, Mar 8, 2023	113.38	113.92	112.61	113.55
5675	NASDAQ	IJT	Tue, Mar 7, 2023	114.35	114.66	112.99	113.29
5674	NASDAQ	IJT	Mon, Mar 6, 2023	116.71	116.71	113.87	114.44
5673	NASDAQ	IJT	Fri, Mar 3, 2023	115.78	116.93	115.20	116.70
5672	NASDAQ	IJT	Thu, Mar 2, 2023	114.50	115.68	113.96	115.41
5671	NASDAQ	IJT	Wed, Mar 1, 2023	114.98	115.54	114.35	115.12
5670	NASDAQ	IJT	Tue, Feb 28, 2023	115.09	116.09	114.88	114.88
5669	NASDAQ	IJT	Mon, Feb 27, 2023	115.75	116.36	114.91	115.27
5668	NASDAQ	IJT	Fri, Feb 24, 2023	113.92	114.88	113.62	114.86
5667	NASDAQ	IJT	Thu, Feb 23, 2023	115.50	116.02	114.15	115.43
5666	NASDAQ	IJT	Wed, Feb 22, 2023	114.51	115.30	113.94	114.84
5665	NASDAQ	IJT	Tue, Feb 21, 2023	116.72	116.72	114.43	114.47
5664	NASDAQ	IJT	Fri, Feb 17, 2023	116.76	117.86	116.64	117.68
5663	NASDAQ	IJT	Thu, Feb 16, 2023	117.08	118.58	116.50	117.50
5662	NASDAQ	IJT	Wed, Feb 15, 2023	116.42	118.35	116.25	118.34
5661	NASDAQ	IJT	Tue, Feb 14, 2023	116.91	118.21	116.05	117.33
5660	NASDAQ	IJT	Mon, Feb 13, 2023	116.53	117.66	115.82	117.60
5659	NASDAQ	IJT	Fri, Feb 10, 2023	115.33	116.48	115.33	116.20
5658	NASDAQ	IJT	Thu, Feb 9, 2023	118.20	118.20	115.57	115.82
5657	NASDAQ	IJT	Wed, Feb 8, 2023	118.57	118.87	117.18	117.41
5656	NASDAQ	IJT	Tue, Feb 7, 2023	118.22	119.26	117.03	119.03
5655	NASDAQ	IJT	Mon, Feb 6, 2023	119.06	119.51	117.84	118.23
5654	NASDAQ	IJT	Fri, Feb 3, 2023	119.19	121.06	118.83	119.97
5653	NASDAQ	IJT	Thu, Feb 2, 2023	118.58	120.33	118.47	120.16
5652	NASDAQ	IJT	Wed, Feb 1, 2023	115.60	118.85	115.52	117.85
5651	NASDAQ	IJT	Tue, Jan 31, 2023	113.65	116.00	113.65	116.00
5650	NASDAQ	IJT	Mon, Jan 30, 2023	114.04	114.93	113.40	113.41
5649	NASDAQ	IJT	Fri, Jan 27, 2023	114.21	115.10	113.93	114.73
5648	NASDAQ	IJT	Thu, Jan 26, 2023	114.53	115.13	113.43	114.60
5647	NASDAQ	IJT	Wed, Jan 25, 2023	112.61	113.88	112.12	113.85
5646	NASDAQ	IJT	Tue, Jan 24, 2023	113.40	114.14	113.01	113.73
5645	NASDAQ	IJT	Mon, Jan 23, 2023	112.80	114.30	112.46	113.98
5644	NASDAQ	IJT	Fri, Jan 20, 2023	111.59	112.83	110.97	112.83
5643	NASDAQ	IJT	Thu, Jan 19, 2023	111.65	111.92	110.59	111.28
5642	NASDAQ	IJT	Wed, Jan 18, 2023	114.64	115.22	112.29	112.34
5641	NASDAQ	IJT	Tue, Jan 17, 2023	114.84	115.05	114.07	114.33
5640	NASDAQ	IJT	Fri, Jan 13, 2023	113.25	114.89	113.07	114.81
5639	NASDAQ	IJT	Thu, Jan 12, 2023	112.82	113.97	111.90	113.93
5638	NASDAQ	IJT	Wed, Jan 11, 2023	111.58	112.27	111.46	112.23
5637	NASDAQ	IJT	Tue, Jan 10, 2023	109.74	111.30	109.74	111.14
5636	NASDAQ	IJT	Mon, Jan 9, 2023	110.62	111.31	109.85	109.95
5635	NASDAQ	IJT	Fri, Jan 6, 2023	108.51	110.23	108.09	109.90
5634	NASDAQ	IJT	Thu, Jan 5, 2023	107.94	108.02	106.78	107.36
5633	NASDAQ	IJT	Wed, Jan 4, 2023	108.34	109.37	107.93	108.42
5632	NASDAQ	IJT	Tue, Jan 3, 2023	109.01	109.52	106.86	107.56
5631	NASDAQ	IJT	Fri, Dec 30, 2022	107.67	108.34	107.37	108.07
5630	NASDAQ	IJT	Thu, Dec 29, 2022	107.34	109.02	107.25	108.77
5629	NASDAQ	IJT	Wed, Dec 28, 2022	108.74	109.00	106.58	106.74
5628	NASDAQ	IJT	Tue, Dec 27, 2022	108.83	109.09	108.17	108.68
5627	NASDAQ	IJT	Fri, Dec 23, 2022	107.91	109.06	107.67	108.91
5626	NASDAQ	IJT	Thu, Dec 22, 2022	108.59	108.59	106.51	108.09
5625	NASDAQ	IJT	Wed, Dec 21, 2022	108.85	110.03	108.68	109.52
5624	NASDAQ	IJT	Tue, Dec 20, 2022	107.26	108.44	106.96	107.87
5623	NASDAQ	IJT	Mon, Dec 19, 2022	108.18	108.18	107.02	107.57
5622	NASDAQ	IJT	Fri, Dec 16, 2022	107.64	108.39	107.03	107.84
5621	NASDAQ	IJT	Thu, Dec 15, 2022	110.82	110.82	108.53	108.75
5620	NASDAQ	IJT	Wed, Dec 14, 2022	112.46	113.71	111.23	111.81
5619	NASDAQ	IJT	Tue, Dec 13, 2022	116.04	116.26	112.32	112.92
5618	NASDAQ	IJT	Mon, Dec 12, 2022	111.63	112.67	111.12	112.47
5617	NASDAQ	IJT	Fri, Dec 9, 2022	111.88	112.45	111.28	111.46
5616	NASDAQ	IJT	Thu, Dec 8, 2022	112.72	113.65	112.03	112.50
5615	NASDAQ	IJT	Wed, Dec 7, 2022	112.25	113.01	111.53	112.04
5614	NASDAQ	IJT	Tue, Dec 6, 2022	113.65	113.77	111.60	112.41
5613	NASDAQ	IJT	Mon, Dec 5, 2022	116.45	116.45	113.33	113.86
5612	NASDAQ	IJT	Fri, Dec 2, 2022	114.92	117.48	114.92	117.14
5611	NASDAQ	IJT	Thu, Dec 1, 2022	117.18	117.69	116.07	116.63
5610	NASDAQ	IJT	Wed, Nov 30, 2022	113.41	116.66	112.34	116.66
5609	NASDAQ	IJT	Tue, Nov 29, 2022	113.04	113.95	113.04	113.17
5608	NASDAQ	IJT	Mon, Nov 28, 2022	114.33	114.70	112.69	112.96
5607	NASDAQ	IJT	Fri, Nov 25, 2022	115.29	115.88	114.92	115.45
5606	NASDAQ	IJT	Wed, Nov 23, 2022	114.36	115.56	114.36	115.17
5605	NASDAQ	IJT	Tue, Nov 22, 2022	114.14	114.83	113.32	114.71
5604	NASDAQ	IJT	Mon, Nov 21, 2022	113.33	113.62	112.73	113.38
5603	NASDAQ	IJT	Fri, Nov 18, 2022	114.28	114.94	113.50	113.85
5602	NASDAQ	IJT	Thu, Nov 17, 2022	112.25	113.33	111.88	113.18
5601	NASDAQ	IJT	Wed, Nov 16, 2022	115.03	115.32	113.57	113.97
5600	NASDAQ	IJT	Tue, Nov 15, 2022	116.08	117.17	115.23	115.91
5599	NASDAQ	IJT	Mon, Nov 14, 2022	114.91	116.09	114.20	114.32
5598	NASDAQ	IJT	Fri, Nov 11, 2022	114.69	116.34	114.69	115.43
5597	NASDAQ	IJT	Thu, Nov 10, 2022	111.72	114.67	111.72	114.57
5596	NASDAQ	IJT	Wed, Nov 9, 2022	109.31	109.78	107.27	107.65
5595	NASDAQ	IJT	Tue, Nov 8, 2022	110.18	111.61	109.12	110.20
5594	NASDAQ	IJT	Mon, Nov 7, 2022	109.26	110.09	108.37	109.72
5593	NASDAQ	IJT	Fri, Nov 4, 2022	108.99	109.40	106.84	108.67
5592	NASDAQ	IJT	Thu, Nov 3, 2022	106.90	108.22	105.99	107.31
5591	NASDAQ	IJT	Wed, Nov 2, 2022	111.24	112.48	108.06	108.16
5590	NASDAQ	IJT	Tue, Nov 1, 2022	112.62	113.00	111.63	112.20
5589	NASDAQ	IJT	Mon, Oct 31, 2022	111.49	112.37	111.05	111.73
5588	NASDAQ	IJT	Fri, Oct 28, 2022	109.65	112.13	109.48	111.94
5587	NASDAQ	IJT	Thu, Oct 27, 2022	110.29	111.17	109.36	109.41
5586	NASDAQ	IJT	Wed, Oct 26, 2022	109.35	111.68	109.10	109.67
5585	NASDAQ	IJT	Tue, Oct 25, 2022	106.57	109.89	106.57	109.39
5584	NASDAQ	IJT	Mon, Oct 24, 2022	106.39	106.95	105.36	106.73
5583	NASDAQ	IJT	Fri, Oct 21, 2022	103.46	106.12	103.23	105.89
5582	NASDAQ	IJT	Thu, Oct 20, 2022	104.78	106.13	102.88	103.29
5581	NASDAQ	IJT	Wed, Oct 19, 2022	105.84	106.32	103.74	104.81
5580	NASDAQ	IJT	Tue, Oct 18, 2022	107.81	108.68	106.09	106.91
5579	NASDAQ	IJT	Mon, Oct 17, 2022	104.89	106.07	104.85	105.84
5578	NASDAQ	IJT	Fri, Oct 14, 2022	106.52	106.71	102.91	102.93
5577	NASDAQ	IJT	Thu, Oct 13, 2022	100.92	106.11	100.13	105.68
5576	NASDAQ	IJT	Wed, Oct 12, 2022	103.70	103.75	102.57	103.11
5575	NASDAQ	IJT	Tue, Oct 11, 2022	103.32	105.19	102.37	103.77
5574	NASDAQ	IJT	Mon, Oct 10, 2022	104.23	104.71	103.23	103.91
5573	NASDAQ	IJT	Fri, Oct 7, 2022	105.77	106.52	103.56	104.02
5572	NASDAQ	IJT	Thu, Oct 6, 2022	106.78	108.32	106.59	106.87
5571	NASDAQ	IJT	Wed, Oct 5, 2022	106.62	107.81	105.66	107.47
5570	NASDAQ	IJT	Tue, Oct 4, 2022	106.11	108.11	106.11	108.00
5569	NASDAQ	IJT	Mon, Oct 3, 2022	103.06	104.98	101.80	104.20
5568	NASDAQ	IJT	Fri, Sep 30, 2022	101.93	104.01	101.46	101.67
5567	NASDAQ	IJT	Thu, Sep 29, 2022	102.74	102.74	100.83	101.97
5566	NASDAQ	IJT	Wed, Sep 28, 2022	101.61	104.60	101.24	104.08
5565	NASDAQ	IJT	Tue, Sep 27, 2022	101.94	102.70	100.23	101.12
5564	NASDAQ	IJT	Mon, Sep 26, 2022	101.75	103.50	100.55	100.74
5563	NASDAQ	IJT	Fri, Sep 23, 2022	103.18	103.27	101.13	102.52
5562	NASDAQ	IJT	Thu, Sep 22, 2022	106.85	106.85	104.21	104.53
5561	NASDAQ	IJT	Tue, Sep 20, 2022	108.64	108.66	107.32	108.26
5560	NASDAQ	IJT	Mon, Sep 19, 2022	107.24	109.53	107.24	109.45
5559	NASDAQ	IJT	Fri, Sep 16, 2022	108.15	108.52	106.93	108.42
5558	NASDAQ	IJT	Thu, Sep 15, 2022	109.90	111.04	108.92	109.25
5557	NASDAQ	IJT	Wed, Sep 14, 2022	110.58	110.75	109.27	110.34
5556	NASDAQ	IJT	Tue, Sep 13, 2022	111.82	112.44	109.86	110.21
5555	NASDAQ	IJT	Mon, Sep 12, 2022	114.07	114.74	113.80	114.67
5554	NASDAQ	IJT	Fri, Sep 9, 2022	112.26	113.57	112.26	113.27
5553	NASDAQ	IJT	Thu, Sep 8, 2022	109.51	111.37	108.96	111.26
5552	NASDAQ	IJT	Wed, Sep 7, 2022	108.36	110.53	108.36	110.43
5551	NASDAQ	IJT	Tue, Sep 6, 2022	110.27	110.43	108.00	108.45
5550	NASDAQ	IJT	Fri, Sep 2, 2022	112.20	112.41	109.28	109.95
5549	NASDAQ	IJT	Thu, Sep 1, 2022	111.19	111.45	109.38	110.93
5548	NASDAQ	IJT	Wed, Aug 31, 2022	113.59	113.80	112.10	112.30
5547	NASDAQ	IJT	Tue, Aug 30, 2022	115.03	115.17	112.66	113.36
5546	NASDAQ	IJT	Mon, Aug 29, 2022	114.95	115.74	114.73	114.81
5545	NASDAQ	IJT	Fri, Aug 26, 2022	120.18	120.21	115.89	115.96
5544	NASDAQ	IJT	Thu, Aug 25, 2022	118.41	120.21	118.41	120.08
5543	NASDAQ	IJT	Wed, Aug 24, 2022	117.43	118.50	117.00	118.01
5542	NASDAQ	IJT	Tue, Aug 23, 2022	117.73	118.77	117.35	117.45
5541	NASDAQ	IJT	Mon, Aug 22, 2022	118.90	118.90	117.30	117.61
5540	NASDAQ	IJT	Fri, Aug 19, 2022	121.30	121.76	120.00	120.52
5539	NASDAQ	IJT	Thu, Aug 18, 2022	121.67	122.87	121.34	122.55
5538	NASDAQ	IJT	Wed, Aug 17, 2022	121.93	122.21	120.81	121.41
5537	NASDAQ	IJT	Tue, Aug 16, 2022	122.69	123.84	122.09	123.41
5536	NASDAQ	IJT	Mon, Aug 15, 2022	121.24	123.00	121.10	123.00
5535	NASDAQ	IJT	Fri, Aug 12, 2022	120.70	122.39	120.23	122.39
5534	NASDAQ	IJT	Thu, Aug 11, 2022	120.42	121.45	119.77	120.00
5533	NASDAQ	IJT	Wed, Aug 10, 2022	118.59	119.63	118.05	119.28
5532	NASDAQ	IJT	Tue, Aug 9, 2022	118.42	118.42	115.98	116.56
5531	NASDAQ	IJT	Mon, Aug 8, 2022	118.92	120.10	118.39	118.81
5530	NASDAQ	IJT	Fri, Aug 5, 2022	117.07	118.68	116.80	118.31
5529	NASDAQ	IJT	Thu, Aug 4, 2022	118.72	118.82	117.35	117.90
5528	NASDAQ	IJT	Wed, Aug 3, 2022	117.58	118.91	117.36	118.73
5527	NASDAQ	IJT	Tue, Aug 2, 2022	117.66	118.51	116.72	117.25
5526	NASDAQ	IJT	Mon, Aug 1, 2022	117.26	118.63	116.17	117.92
5525	NASDAQ	IJT	Fri, Jul 29, 2022	116.86	118.00	116.22	117.83
5524	NASDAQ	IJT	Thu, Jul 28, 2022	115.20	116.81	114.06	116.66
5523	NASDAQ	IJT	Wed, Jul 27, 2022	113.07	115.63	112.66	115.07
5522	NASDAQ	IJT	Tue, Jul 26, 2022	112.28	112.90	111.96	112.53
5521	NASDAQ	IJT	Mon, Jul 25, 2022	112.92	113.25	112.00	113.04
5520	NASDAQ	IJT	Fri, Jul 22, 2022	114.39	114.39	111.56	112.60
5519	NASDAQ	IJT	Thu, Jul 21, 2022	112.57	114.19	111.93	114.19
5518	NASDAQ	IJT	Wed, Jul 20, 2022	110.84	113.16	110.48	113.12
5517	NASDAQ	IJT	Tue, Jul 19, 2022	108.35	111.11	108.22	111.07
5516	NASDAQ	IJT	Mon, Jul 18, 2022	108.51	108.99	106.66	106.98
5515	NASDAQ	IJT	Fri, Jul 15, 2022	106.43	107.46	105.12	107.25
5514	NASDAQ	IJT	Thu, Jul 14, 2022	104.50	105.21	103.29	105.21
5513	NASDAQ	IJT	Wed, Jul 13, 2022	104.52	106.31	104.40	105.87
5512	NASDAQ	IJT	Tue, Jul 12, 2022	106.41	107.19	105.38	105.98
5511	NASDAQ	IJT	Mon, Jul 11, 2022	107.40	107.41	106.22	106.38
5510	NASDAQ	IJT	Fri, Jul 8, 2022	107.84	108.71	107.18	107.97
5509	NASDAQ	IJT	Thu, Jul 7, 2022	107.15	108.49	107.15	108.43
5508	NASDAQ	IJT	Wed, Jul 6, 2022	106.87	107.27	105.25	106.18
5507	NASDAQ	IJT	Tue, Jul 5, 2022	104.54	107.12	103.68	107.12
5506	NASDAQ	IJT	Fri, Jul 1, 2022	105.08	106.33	104.10	106.14
5505	NASDAQ	IJT	Thu, Jun 30, 2022	104.42	106.51	103.85	105.32
5504	NASDAQ	IJT	Wed, Jun 29, 2022	106.95	106.95	105.00	106.20
5503	NASDAQ	IJT	Tue, Jun 28, 2022	109.48	109.99	106.98	107.03
5502	NASDAQ	IJT	Mon, Jun 27, 2022	108.29	109.40	107.68	108.72
5501	NASDAQ	IJT	Fri, Jun 24, 2022	105.54	107.98	105.54	107.98
5500	NASDAQ	IJT	Thu, Jun 23, 2022	103.47	104.94	103.00	104.81
5499	NASDAQ	IJT	Wed, Jun 22, 2022	102.18	103.91	102.10	103.19
5498	NASDAQ	IJT	Tue, Jun 21, 2022	103.15	104.47	102.64	103.52
5497	NASDAQ	IJT	Fri, Jun 17, 2022	101.42	103.32	101.14	101.90
5496	NASDAQ	IJT	Thu, Jun 16, 2022	103.86	104.01	100.47	101.11
5495	NASDAQ	IJT	Wed, Jun 15, 2022	106.45	107.76	104.95	106.34
5494	NASDAQ	IJT	Mon, Jun 13, 2022	107.81	108.12	104.92	105.49
5493	NASDAQ	IJT	Fri, Jun 10, 2022	111.68	112.18	109.89	110.48
5492	NASDAQ	IJT	Thu, Jun 9, 2022	115.00	115.35	113.29	113.37
5491	NASDAQ	IJT	Wed, Jun 8, 2022	117.59	117.59	115.36	115.92
5490	NASDAQ	IJT	Tue, Jun 7, 2022	115.45	117.93	115.16	117.90
5489	NASDAQ	IJT	Mon, Jun 6, 2022	116.74	117.03	115.91	116.52
5488	NASDAQ	IJT	Fri, Jun 3, 2022	116.02	116.23	115.19	115.91
5487	NASDAQ	IJT	Thu, Jun 2, 2022	114.93	117.19	114.33	117.19
5486	NASDAQ	IJT	Wed, Jun 1, 2022	115.35	115.63	112.81	114.44
5485	NASDAQ	IJT	Tue, May 31, 2022	115.64	116.07	114.18	114.99
5484	NASDAQ	IJT	Fri, May 27, 2022	113.74	116.20	113.74	116.15
5483	NASDAQ	IJT	Thu, May 26, 2022	111.01	113.59	111.01	113.03
5482	NASDAQ	IJT	Wed, May 25, 2022	107.44	111.04	107.44	110.30
5481	NASDAQ	IJT	Tue, May 24, 2022	108.66	108.70	106.11	107.91
5480	NASDAQ	IJT	Mon, May 23, 2022	109.67	110.03	108.12	109.63
5479	NASDAQ	IJT	Fri, May 20, 2022	110.20	110.20	105.91	108.50
5478	NASDAQ	IJT	Thu, May 19, 2022	107.98	110.07	107.67	108.71
5477	NASDAQ	IJT	Wed, May 18, 2022	111.37	111.70	107.78	108.60
5476	NASDAQ	IJT	Tue, May 17, 2022	111.85	113.29	111.20	113.29
5475	NASDAQ	IJT	Mon, May 16, 2022	110.58	111.29	109.49	110.01
5474	NASDAQ	IJT	Fri, May 13, 2022	109.07	111.67	109.07	110.83
5473	NASDAQ	IJT	Thu, May 12, 2022	105.60	108.45	105.27	107.71
5472	NASDAQ	IJT	Wed, May 11, 2022	108.50	110.57	105.97	106.14
5471	NASDAQ	IJT	Tue, May 10, 2022	110.17	110.95	106.44	108.57
5470	NASDAQ	IJT	Mon, May 9, 2022	110.74	111.40	108.40	108.82
5469	NASDAQ	IJT	Fri, May 6, 2022	113.36	113.89	111.20	112.41
5468	NASDAQ	IJT	Thu, May 5, 2022	117.35	117.35	112.59	113.81
5467	NASDAQ	IJT	Wed, May 4, 2022	116.06	119.03	114.40	118.71
5466	NASDAQ	IJT	Tue, May 3, 2022	114.35	115.97	113.84	115.45
5465	NASDAQ	IJT	Mon, May 2, 2022	113.39	114.96	111.75	114.36
5464	NASDAQ	IJT	Fri, Apr 29, 2022	115.77	117.09	113.09	113.33
5463	NASDAQ	IJT	Thu, Apr 28, 2022	115.72	117.04	113.30	116.30
5462	NASDAQ	IJT	Wed, Apr 27, 2022	114.66	115.30	113.69	113.88
5461	NASDAQ	IJT	Tue, Apr 26, 2022	117.67	117.67	114.45	114.45
5460	NASDAQ	IJT	Mon, Apr 25, 2022	116.79	118.53	115.72	118.40
5459	NASDAQ	IJT	Fri, Apr 22, 2022	120.15	120.78	117.44	117.64
5458	NASDAQ	IJT	Thu, Apr 21, 2022	124.44	124.70	120.57	120.97
5457	NASDAQ	IJT	Wed, Apr 20, 2022	123.39	124.03	123.06	123.30
5456	NASDAQ	IJT	Tue, Apr 19, 2022	120.22	122.82	119.90	122.40
5455	NASDAQ	IJT	Mon, Apr 18, 2022	120.24	120.62	119.31	119.80
5454	NASDAQ	IJT	Thu, Apr 14, 2022	122.11	122.34	120.44	120.51
5453	NASDAQ	IJT	Wed, Apr 13, 2022	120.17	122.29	120.17	121.88
5452	NASDAQ	IJT	Tue, Apr 12, 2022	120.74	122.38	119.54	119.89
5451	NASDAQ	IJT	Mon, Apr 11, 2022	119.66	121.03	119.30	119.49
5450	NASDAQ	IJT	Fri, Apr 8, 2022	121.52	122.04	120.33	120.46
5449	NASDAQ	IJT	Thu, Apr 7, 2022	121.54	122.09	120.07	121.52
5448	NASDAQ	IJT	Wed, Apr 6, 2022	122.20	122.37	120.84	121.47
5447	NASDAQ	IJT	Tue, Apr 5, 2022	126.18	126.75	122.92	123.15
5446	NASDAQ	IJT	Mon, Apr 4, 2022	127.00	127.00	125.62	126.06
5445	NASDAQ	IJT	Fri, Apr 1, 2022	125.75	126.79	125.24	126.58
5444	NASDAQ	IJT	Thu, Mar 31, 2022	126.68	127.45	125.10	125.10
5443	NASDAQ	IJT	Wed, Mar 30, 2022	129.26	129.33	126.35	126.94
5442	NASDAQ	IJT	Tue, Mar 29, 2022	127.18	129.76	127.18	129.49
5441	NASDAQ	IJT	Mon, Mar 28, 2022	126.40	126.40	124.40	126.00
5440	NASDAQ	IJT	Fri, Mar 25, 2022	126.49	126.49	125.39	126.32
5439	NASDAQ	IJT	Thu, Mar 24, 2022	125.43	126.20	124.77	126.10
5438	NASDAQ	IJT	Wed, Mar 23, 2022	127.11	127.11	124.98	125.02
5437	NASDAQ	IJT	Tue, Mar 22, 2022	127.33	128.83	126.83	127.58
5436	NASDAQ	IJT	Mon, Mar 21, 2022	128.11	128.78	126.05	126.87
5435	NASDAQ	IJT	Fri, Mar 18, 2022	126.25	128.31	126.25	128.11
5434	NASDAQ	IJT	Thu, Mar 17, 2022	124.56	126.93	124.29	126.84
5433	NASDAQ	IJT	Wed, Mar 16, 2022	122.78	125.02	121.78	124.99
5432	NASDAQ	IJT	Tue, Mar 15, 2022	119.91	121.61	119.69	121.52
5431	NASDAQ	IJT	Mon, Mar 14, 2022	121.74	121.91	119.03	119.65
5430	NASDAQ	IJT	Fri, Mar 11, 2022	123.69	124.13	121.26	121.30
5429	NASDAQ	IJT	Thu, Mar 10, 2022	121.85	123.03	121.05	122.92
5428	NASDAQ	IJT	Wed, Mar 9, 2022	122.47	123.89	122.29	123.25
5427	NASDAQ	IJT	Tue, Mar 8, 2022	119.99	122.76	119.34	120.22
5426	NASDAQ	IJT	Mon, Mar 7, 2022	122.59	122.91	119.62	119.62
5425	NASDAQ	IJT	Fri, Mar 4, 2022	123.67	124.34	121.89	122.72
5424	NASDAQ	IJT	Thu, Mar 3, 2022	126.86	126.86	124.16	124.82
5423	NASDAQ	IJT	Wed, Mar 2, 2022	123.55	126.96	123.55	126.35
5422	NASDAQ	IJT	Tue, Mar 1, 2022	125.02	125.02	121.96	122.86
5421	NASDAQ	IJT	Mon, Feb 28, 2022	123.09	125.72	122.63	125.16
5420	NASDAQ	IJT	Fri, Feb 25, 2022	122.35	124.66	121.41	124.56
5419	NASDAQ	IJT	Thu, Feb 24, 2022	116.78	122.27	116.25	122.12
5418	NASDAQ	IJT	Wed, Feb 23, 2022	122.38	122.87	119.04	119.44
5417	NASDAQ	IJT	Tue, Feb 22, 2022	122.62	123.72	120.70	121.46
5416	NASDAQ	IJT	Fri, Feb 18, 2022	123.19	124.69	122.80	123.19
5415	NASDAQ	IJT	Thu, Feb 17, 2022	125.75	126.14	123.61	123.87
5414	NASDAQ	IJT	Wed, Feb 16, 2022	126.34	127.23	125.53	126.83
5413	NASDAQ	IJT	Tue, Feb 15, 2022	125.04	126.79	124.67	126.65
5412	NASDAQ	IJT	Mon, Feb 14, 2022	124.46	125.22	123.15	123.85
5411	NASDAQ	IJT	Fri, Feb 11, 2022	125.45	126.72	123.27	124.37
5410	NASDAQ	IJT	Thu, Feb 10, 2022	125.07	128.39	124.46	125.32
5409	NASDAQ	IJT	Wed, Feb 9, 2022	126.12	127.06	126.12	127.06
5408	NASDAQ	IJT	Tue, Feb 8, 2022	123.14	125.38	123.07	125.10
5407	NASDAQ	IJT	Mon, Feb 7, 2022	123.20	124.07	122.51	122.92
5406	NASDAQ	IJT	Fri, Feb 4, 2022	122.82	124.08	121.25	123.06
5405	NASDAQ	IJT	Thu, Feb 3, 2022	123.67	124.83	122.69	122.90
5404	NASDAQ	IJT	Wed, Feb 2, 2022	125.92	126.18	123.83	124.88
5403	NASDAQ	IJT	Tue, Feb 1, 2022	124.22	125.67	123.19	125.53
5402	NASDAQ	IJT	Mon, Jan 31, 2022	121.14	124.69	120.80	124.61
5401	NASDAQ	IJT	Fri, Jan 28, 2022	119.64	121.53	117.41	121.48
5400	NASDAQ	IJT	Thu, Jan 27, 2022	123.00	124.04	118.57	119.16
5399	NASDAQ	IJT	Wed, Jan 26, 2022	125.48	126.39	120.76	121.79
5398	NASDAQ	IJT	Tue, Jan 25, 2022	123.57	125.28	121.37	123.46
5397	NASDAQ	IJT	Mon, Jan 24, 2022	120.48	125.91	119.50	125.58
5396	NASDAQ	IJT	Fri, Jan 21, 2022	123.90	126.24	122.40	122.40
5395	NASDAQ	IJT	Thu, Jan 20, 2022	127.72	129.43	124.29	124.40
5394	NASDAQ	IJT	Wed, Jan 19, 2022	130.12	130.37	127.00	127.06
5393	NASDAQ	IJT	Tue, Jan 18, 2022	132.42	132.46	129.25	129.43
5392	NASDAQ	IJT	Fri, Jan 14, 2022	132.02	133.62	131.47	133.46
5391	NASDAQ	IJT	Thu, Jan 13, 2022	134.29	135.47	132.87	133.10
5390	NASDAQ	IJT	Wed, Jan 12, 2022	134.85	135.54	133.01	134.05
5389	NASDAQ	IJT	Tue, Jan 11, 2022	133.36	134.48	131.53	134.28
5388	NASDAQ	IJT	Mon, Jan 10, 2022	133.04	133.15	130.57	133.14
5387	NASDAQ	IJT	Fri, Jan 7, 2022	136.18	136.72	133.75	133.81
5386	NASDAQ	IJT	Thu, Jan 6, 2022	135.67	137.29	134.48	136.33
5385	NASDAQ	IJT	Wed, Jan 5, 2022	139.93	140.44	135.38	135.50
5384	NASDAQ	IJT	Tue, Jan 4, 2022	140.06	140.97	139.15	140.17
5383	NASDAQ	IJT	Mon, Jan 3, 2022	139.23	141.06	138.66	139.56
5382	NASDAQ	IJT	Fri, Dec 31, 2021	138.54	139.38	138.30	138.80
5381	NASDAQ	IJT	Thu, Dec 30, 2021	139.55	140.58	138.75	138.89
5380	NASDAQ	IJT	Wed, Dec 29, 2021	138.64	139.77	138.51	139.62
5379	NASDAQ	IJT	Tue, Dec 28, 2021	139.55	140.37	138.48	138.58
5378	NASDAQ	IJT	Mon, Dec 27, 2021	137.37	139.52	136.89	139.51
5377	NASDAQ	IJT	Thu, Dec 23, 2021	136.55	137.32	135.94	136.85
5376	NASDAQ	IJT	Wed, Dec 22, 2021	134.12	136.07	134.07	136.04
5375	NASDAQ	IJT	Tue, Dec 21, 2021	132.06	134.42	132.04	134.28
5374	NASDAQ	IJT	Mon, Dec 20, 2021	130.05	131.12	128.60	130.58
5373	NASDAQ	IJT	Fri, Dec 17, 2021	130.90	133.31	130.14	132.01
5372	NASDAQ	IJT	Thu, Dec 16, 2021	135.00	135.00	130.59	131.22
5371	NASDAQ	IJT	Wed, Dec 15, 2021	132.41	134.27	130.30	134.05
5370	NASDAQ	IJT	Tue, Dec 14, 2021	132.19	133.94	131.55	132.02
5369	NASDAQ	IJT	Mon, Dec 13, 2021	134.88	134.88	132.64	133.12
5368	NASDAQ	IJT	Fri, Dec 10, 2021	136.36	136.69	134.53	135.09
5367	NASDAQ	IJT	Thu, Dec 9, 2021	137.23	137.66	135.31	135.44
5366	NASDAQ	IJT	Wed, Dec 8, 2021	137.44	138.62	136.79	138.12
5365	NASDAQ	IJT	Tue, Dec 7, 2021	136.35	138.45	136.35	137.37
5364	NASDAQ	IJT	Mon, Dec 6, 2021	132.80	135.37	131.56	134.60
5363	NASDAQ	IJT	Fri, Dec 3, 2021	134.63	135.35	130.77	131.85
5362	NASDAQ	IJT	Thu, Dec 2, 2021	131.11	134.29	130.81	133.73
5361	NASDAQ	IJT	Wed, Dec 1, 2021	135.17	136.24	130.52	130.52
5360	NASDAQ	IJT	Tue, Nov 30, 2021	134.09	134.70	131.86	132.58
5359	NASDAQ	IJT	Mon, Nov 29, 2021	137.14	137.38	134.53	135.31
5358	NASDAQ	IJT	Wed, Nov 24, 2021	139.13	140.20	138.85	140.09
5357	NASDAQ	IJT	Tue, Nov 23, 2021	140.80	141.32	138.97	140.29
5356	NASDAQ	IJT	Mon, Nov 22, 2021	141.33	142.81	140.61	140.62
5355	NASDAQ	IJT	Fri, Nov 19, 2021	140.75	141.47	140.26	140.38
5354	NASDAQ	IJT	Thu, Nov 18, 2021	142.17	142.47	140.43	141.39
5353	NASDAQ	IJT	Wed, Nov 17, 2021	143.18	143.18	141.59	142.06
5352	NASDAQ	IJT	Tue, Nov 16, 2021	142.59	143.55	142.19	143.33
5351	NASDAQ	IJT	Mon, Nov 15, 2021	143.40	143.40	142.07	142.60
5350	NASDAQ	IJT	Fri, Nov 12, 2021	142.88	143.14	142.50	142.63
5349	NASDAQ	IJT	Thu, Nov 11, 2021	142.36	142.96	141.91	142.50
5348	NASDAQ	IJT	Wed, Nov 10, 2021	142.99	143.66	141.22	141.64
5347	NASDAQ	IJT	Tue, Nov 9, 2021	143.43	143.87	142.63	143.29
5346	NASDAQ	IJT	Mon, Nov 8, 2021	144.10	144.69	143.40	143.62
5345	NASDAQ	IJT	Fri, Nov 5, 2021	142.22	144.00	142.17	143.44
5344	NASDAQ	IJT	Thu, Nov 4, 2021	141.18	142.08	140.58	140.96
5343	NASDAQ	IJT	Wed, Nov 3, 2021	138.09	141.28	137.88	140.67
5342	NASDAQ	IJT	Tue, Nov 2, 2021	138.34	138.44	137.65	138.09
5341	NASDAQ	IJT	Mon, Nov 1, 2021	136.14	138.27	136.05	138.09
5340	NASDAQ	IJT	Thu, Oct 28, 2021	132.94	135.41	132.94	135.38
5339	NASDAQ	IJT	Wed, Oct 27, 2021	134.45	134.56	132.31	132.35
5338	NASDAQ	IJT	Tue, Oct 26, 2021	135.69	136.00	134.78	134.83
5337	NASDAQ	IJT	Mon, Oct 25, 2021	134.55	135.63	134.04	135.48
5336	NASDAQ	IJT	Fri, Oct 22, 2021	134.23	135.04	133.72	134.33
5335	NASDAQ	IJT	Thu, Oct 21, 2021	133.86	134.54	133.26	134.39
5334	NASDAQ	IJT	Wed, Oct 20, 2021	133.27	134.29	133.18	134.03
5333	NASDAQ	IJT	Tue, Oct 19, 2021	133.37	133.91	132.83	133.48
5332	NASDAQ	IJT	Mon, Oct 18, 2021	131.90	133.00	131.90	132.83
5331	NASDAQ	IJT	Fri, Oct 15, 2021	134.44	134.97	132.52	132.58
5330	NASDAQ	IJT	Thu, Oct 14, 2021	132.60	133.42	132.54	133.27
5329	NASDAQ	IJT	Wed, Oct 13, 2021	131.48	131.96	130.27	131.54
5328	NASDAQ	IJT	Tue, Oct 12, 2021	131.05	131.76	130.89	131.25
5327	NASDAQ	IJT	Mon, Oct 11, 2021	131.43	132.43	130.69	130.69
5326	NASDAQ	IJT	Fri, Oct 8, 2021	132.95	132.95	131.47	131.58
5325	NASDAQ	IJT	Thu, Oct 7, 2021	131.63	133.63	131.46	132.70
5324	NASDAQ	IJT	Wed, Oct 6, 2021	129.94	130.74	128.72	130.69
5323	NASDAQ	IJT	Tue, Oct 5, 2021	131.17	132.59	130.66	131.19
5322	NASDAQ	IJT	Mon, Oct 4, 2021	131.97	132.11	130.29	131.01
5321	NASDAQ	IJT	Fri, Oct 1, 2021	130.81	133.24	129.72	132.42
5320	NASDAQ	IJT	Thu, Sep 30, 2021	132.86	133.07	130.04	130.04
5319	NASDAQ	IJT	Wed, Sep 29, 2021	132.31	132.65	131.66	131.96
5318	NASDAQ	IJT	Tue, Sep 28, 2021	133.39	133.54	131.59	131.76
5317	NASDAQ	IJT	Mon, Sep 27, 2021	132.78	135.00	132.47	134.21
5316	NASDAQ	IJT	Fri, Sep 24, 2021	132.59	133.39	131.93	132.55
5315	NASDAQ	IJT	Thu, Sep 23, 2021	132.70	134.32	132.56	133.63
5314	NASDAQ	IJT	Wed, Sep 22, 2021	130.84	132.77	130.60	131.87
5313	NASDAQ	IJT	Tue, Sep 21, 2021	130.85	131.28	128.95	129.87
5312	NASDAQ	IJT	Mon, Sep 20, 2021	130.55	130.98	128.32	130.01
5311	NASDAQ	IJT	Fri, Sep 17, 2021	132.50	132.88	131.54	132.48
5310	NASDAQ	IJT	Thu, Sep 16, 2021	132.76	133.12	131.58	132.44
5309	NASDAQ	IJT	Wed, Sep 15, 2021	131.69	132.86	131.20	132.71
5308	NASDAQ	IJT	Tue, Sep 14, 2021	133.63	133.63	131.00	131.53
5307	NASDAQ	IJT	Mon, Sep 13, 2021	133.50	133.50	131.83	132.92
5306	NASDAQ	IJT	Fri, Sep 10, 2021	134.38	134.70	132.40	132.43
5305	NASDAQ	IJT	Thu, Sep 9, 2021	133.82	134.84	133.46	133.46
5304	NASDAQ	IJT	Wed, Sep 8, 2021	134.50	134.50	133.18	133.82
5303	NASDAQ	IJT	Tue, Sep 7, 2021	136.20	136.39	134.72	134.72
5302	NASDAQ	IJT	Fri, Sep 3, 2021	136.64	136.94	135.93	136.21
5301	NASDAQ	IJT	Thu, Sep 2, 2021	136.55	137.46	136.18	136.86
5300	NASDAQ	IJT	Wed, Sep 1, 2021	135.68	136.46	134.64	135.98
5299	NASDAQ	IJT	Tue, Aug 31, 2021	135.41	135.53	134.43	135.16
5298	NASDAQ	IJT	Mon, Aug 30, 2021	135.99	136.05	135.19	135.56
5297	NASDAQ	IJT	Fri, Aug 27, 2021	132.20	135.85	132.04	135.50
5296	NASDAQ	IJT	Thu, Aug 26, 2021	133.03	133.22	131.64	131.94
5295	NASDAQ	IJT	Wed, Aug 25, 2021	132.77	134.10	132.48	133.25
5294	NASDAQ	IJT	Tue, Aug 24, 2021	132.39	132.91	131.91	132.84
5293	NASDAQ	IJT	Mon, Aug 23, 2021	131.18	132.31	131.02	132.21
5292	NASDAQ	IJT	Fri, Aug 20, 2021	128.32	130.46	128.22	130.37
5291	NASDAQ	IJT	Thu, Aug 19, 2021	128.10	129.08	127.52	128.32
5290	NASDAQ	IJT	Wed, Aug 18, 2021	130.09	131.19	129.20	129.38
5289	NASDAQ	IJT	Tue, Aug 17, 2021	130.91	131.08	128.87	130.29
5288	NASDAQ	IJT	Mon, Aug 16, 2021	132.01	132.64	131.47	132.19
5287	NASDAQ	IJT	Fri, Aug 13, 2021	133.73	133.99	132.57	132.77
5286	NASDAQ	IJT	Thu, Aug 12, 2021	133.98	133.98	133.13	133.57
5285	NASDAQ	IJT	Wed, Aug 11, 2021	134.01	134.13	132.50	134.13
5284	NASDAQ	IJT	Tue, Aug 10, 2021	133.32	134.06	132.72	133.71
5283	NASDAQ	IJT	Mon, Aug 9, 2021	134.07	134.07	132.98	133.17
5282	NASDAQ	IJT	Fri, Aug 6, 2021	133.70	134.83	133.26	134.18
5281	NASDAQ	IJT	Thu, Aug 5, 2021	132.13	133.14	131.78	133.07
5280	NASDAQ	IJT	Wed, Aug 4, 2021	131.79	132.73	131.25	131.43
5279	NASDAQ	IJT	Tue, Aug 3, 2021	132.30	132.86	130.91	132.86
5278	NASDAQ	IJT	Mon, Aug 2, 2021	133.10	134.38	131.78	131.86
5277	NASDAQ	IJT	Fri, Jul 30, 2021	131.66	133.19	131.52	132.28
5276	NASDAQ	IJT	Thu, Jul 29, 2021	131.06	132.85	130.87	132.08
5275	NASDAQ	IJT	Wed, Jul 28, 2021	129.54	131.21	128.58	130.38
5274	NASDAQ	IJT	Tue, Jul 27, 2021	129.37	129.37	127.66	129.03
5273	NASDAQ	IJT	Mon, Jul 26, 2021	129.99	131.00	129.48	130.06
5272	NASDAQ	IJT	Fri, Jul 23, 2021	129.01	129.67	128.21	129.50
5271	NASDAQ	IJT	Thu, Jul 22, 2021	130.05	130.05	128.10	128.63
5270	NASDAQ	IJT	Wed, Jul 21, 2021	129.15	130.65	129.09	130.47
5269	NASDAQ	IJT	Tue, Jul 20, 2021	125.35	129.34	125.15	128.59
5268	NASDAQ	IJT	Mon, Jul 19, 2021	124.26	126.33	123.40	125.08
5267	NASDAQ	IJT	Fri, Jul 16, 2021	128.35	128.50	126.05	126.15
5266	NASDAQ	IJT	Thu, Jul 15, 2021	127.60	128.44	126.10	127.37
5265	NASDAQ	IJT	Wed, Jul 14, 2021	130.54	130.75	128.12	128.20
5264	NASDAQ	IJT	Tue, Jul 13, 2021	131.46	131.47	129.85	129.85
5263	NASDAQ	IJT	Mon, Jul 12, 2021	131.45	132.16	130.97	132.11
5262	NASDAQ	IJT	Fri, Jul 9, 2021	130.70	131.93	130.44	131.93
5261	NASDAQ	IJT	Thu, Jul 8, 2021	128.08	130.14	127.01	128.75
5260	NASDAQ	IJT	Wed, Jul 7, 2021	130.89	131.39	129.34	130.28
5259	NASDAQ	IJT	Tue, Jul 6, 2021	132.10	132.21	129.48	130.86
5258	NASDAQ	IJT	Fri, Jul 2, 2021	133.53	133.65	131.77	132.02
5257	NASDAQ	IJT	Thu, Jul 1, 2021	132.95	133.45	132.57	133.10
5256	NASDAQ	IJT	Wed, Jun 30, 2021	132.34	132.86	131.78	132.63
5255	NASDAQ	IJT	Tue, Jun 29, 2021	132.99	133.50	132.37	132.62
5254	NASDAQ	IJT	Mon, Jun 28, 2021	133.14	133.46	131.94	132.74
5253	NASDAQ	IJT	Fri, Jun 25, 2021	132.85	133.94	132.84	133.19
5252	NASDAQ	IJT	Thu, Jun 24, 2021	131.93	133.05	131.60	132.89
5251	NASDAQ	IJT	Wed, Jun 23, 2021	130.90	131.87	130.90	131.18
5250	NASDAQ	IJT	Tue, Jun 22, 2021	129.80	130.94	128.98	130.88
5249	NASDAQ	IJT	Mon, Jun 21, 2021	128.69	130.30	128.33	130.00
5248	NASDAQ	IJT	Fri, Jun 18, 2021	128.99	129.89	127.41	127.72
5247	NASDAQ	IJT	Thu, Jun 17, 2021	131.39	131.96	129.01	130.52
5246	NASDAQ	IJT	Wed, Jun 16, 2021	131.45	132.32	130.70	131.69
5245	NASDAQ	IJT	Tue, Jun 15, 2021	132.05	132.05	130.88	132.05
5244	NASDAQ	IJT	Mon, Jun 14, 2021	132.44	132.79	131.53	131.98
5243	NASDAQ	IJT	Fri, Jun 11, 2021	131.27	132.25	131.22	132.25
5242	NASDAQ	IJT	Thu, Jun 10, 2021	132.54	132.61	130.72	130.95
5241	NASDAQ	IJT	Wed, Jun 9, 2021	133.95	133.95	132.39	132.57
5240	NASDAQ	IJT	Tue, Jun 8, 2021	132.54	133.86	132.07	133.56
5239	NASDAQ	IJT	Mon, Jun 7, 2021	131.15	132.39	131.13	132.11
5238	NASDAQ	IJT	Fri, Jun 4, 2021	130.96	131.11	130.50	131.05
5237	NASDAQ	IJT	Thu, Jun 3, 2021	130.88	130.88	129.44	130.17
5236	NASDAQ	IJT	Wed, Jun 2, 2021	132.69	132.69	131.19	131.61
5235	NASDAQ	IJT	Tue, Jun 1, 2021	129.90	132.50	129.90	132.39
5234	NASDAQ	IJT	Fri, May 28, 2021	131.56	131.56	130.31	130.59
5233	NASDAQ	IJT	Thu, May 27, 2021	130.44	131.40	130.02	130.92
5232	NASDAQ	IJT	Wed, May 26, 2021	127.96	130.17	127.96	129.95
5231	NASDAQ	IJT	Tue, May 25, 2021	128.80	129.50	127.45	127.47
5230	NASDAQ	IJT	Mon, May 24, 2021	127.90	128.79	127.54	128.19
5229	NASDAQ	IJT	Fri, May 21, 2021	127.97	128.84	127.21	127.35
5228	NASDAQ	IJT	Thu, May 20, 2021	126.59	127.42	125.83	127.13
5227	NASDAQ	IJT	Wed, May 19, 2021	125.66	126.37	124.04	126.19
5226	NASDAQ	IJT	Tue, May 18, 2021	127.86	128.89	126.84	126.84
5225	NASDAQ	IJT	Mon, May 17, 2021	128.07	128.07	126.47	127.85
5224	NASDAQ	IJT	Fri, May 14, 2021	126.56	128.41	125.94	128.34
5223	NASDAQ	IJT	Thu, May 13, 2021	123.21	126.00	123.21	125.33
5222	NASDAQ	IJT	Wed, May 12, 2021	125.84	126.79	122.64	122.71
5221	NASDAQ	IJT	Tue, May 11, 2021	124.82	127.54	124.31	126.95
5220	NASDAQ	IJT	Mon, May 10, 2021	130.64	130.76	127.50	127.54
5219	NASDAQ	IJT	Fri, May 7, 2021	129.71	131.24	129.33	130.81
5218	NASDAQ	IJT	Thu, May 6, 2021	129.13	129.73	127.34	129.68
5217	NASDAQ	IJT	Wed, May 5, 2021	130.42	130.45	128.38	129.15
5216	NASDAQ	IJT	Tue, May 4, 2021	130.20	130.46	128.48	129.78
5215	NASDAQ	IJT	Mon, May 3, 2021	131.63	131.85	130.72	131.19
5214	NASDAQ	IJT	Fri, Apr 30, 2021	131.17	132.02	130.20	130.58
5213	NASDAQ	IJT	Thu, Apr 29, 2021	133.33	133.49	131.07	132.16
5212	NASDAQ	IJT	Wed, Apr 28, 2021	132.32	132.84	131.61	132.63
5211	NASDAQ	IJT	Tue, Apr 27, 2021	133.08	133.33	132.27	132.63
5210	NASDAQ	IJT	Mon, Apr 26, 2021	132.15	132.85	132.00	132.55
5209	NASDAQ	IJT	Fri, Apr 23, 2021	129.67	132.03	129.49	131.52
5208	NASDAQ	IJT	Thu, Apr 22, 2021	129.81	131.18	128.80	129.35
5207	NASDAQ	IJT	Wed, Apr 21, 2021	126.43	129.78	126.03	129.78
5206	NASDAQ	IJT	Tue, Apr 20, 2021	128.87	129.29	125.62	126.84
5205	NASDAQ	IJT	Mon, Apr 19, 2021	130.51	130.80	128.41	129.25
5204	NASDAQ	IJT	Fri, Apr 16, 2021	131.25	131.42	130.01	131.23
5203	NASDAQ	IJT	Thu, Apr 15, 2021	131.19	131.19	129.78	130.84
5202	NASDAQ	IJT	Wed, Apr 14, 2021	129.65	131.53	129.65	130.28
5201	NASDAQ	IJT	Tue, Apr 13, 2021	129.59	130.06	128.06	129.39
5200	NASDAQ	IJT	Mon, Apr 12, 2021	129.83	129.96	128.60	129.79
5199	NASDAQ	IJT	Fri, Apr 9, 2021	130.08	130.08	128.60	129.79
5198	NASDAQ	IJT	Thu, Apr 8, 2021	129.25	129.83	128.04	129.63
5197	NASDAQ	IJT	Wed, Apr 7, 2021	130.58	131.02	128.24	128.61
5196	NASDAQ	IJT	Tue, Apr 6, 2021	130.99	132.08	130.62	130.92
5195	NASDAQ	IJT	Mon, Apr 5, 2021	131.61	131.64	130.23	131.01
5194	NASDAQ	IJT	Thu, Apr 1, 2021	128.94	130.44	128.94	130.44
5193	NASDAQ	IJT	Wed, Mar 31, 2021	127.43	129.14	127.43	128.23
5192	NASDAQ	IJT	Tue, Mar 30, 2021	125.04	127.15	124.38	126.72
5191	NASDAQ	IJT	Mon, Mar 29, 2021	127.94	129.31	125.09	125.12
5190	NASDAQ	IJT	Fri, Mar 26, 2021	126.76	128.44	125.87	128.28
5189	NASDAQ	IJT	Thu, Mar 25, 2021	121.42	126.07	120.89	125.42
5188	NASDAQ	IJT	Wed, Mar 24, 2021	126.48	127.59	122.71	122.86
5187	NASDAQ	IJT	Tue, Mar 23, 2021	128.98	129.14	124.93	125.61
5186	NASDAQ	IJT	Mon, Mar 22, 2021	130.72	131.13	129.30	129.79
5185	NASDAQ	IJT	Fri, Mar 19, 2021	129.67	131.45	128.74	130.57
5184	NASDAQ	IJT	Thu, Mar 18, 2021	132.57	133.72	129.57	129.97
5183	NASDAQ	IJT	Wed, Mar 17, 2021	131.90	134.17	131.16	133.56
5182	NASDAQ	IJT	Tue, Mar 16, 2021	134.38	134.40	132.02	132.54
5181	NASDAQ	IJT	Mon, Mar 15, 2021	134.43	134.59	133.25	134.41
5180	NASDAQ	IJT	Fri, Mar 12, 2021	133.15	134.29	132.83	133.98
5179	NASDAQ	IJT	Thu, Mar 11, 2021	132.47	133.48	132.01	133.34
5178	NASDAQ	IJT	Wed, Mar 10, 2021	130.23	132.10	129.57	130.99
5177	NASDAQ	IJT	Tue, Mar 9, 2021	128.07	129.90	127.86	128.84
5176	NASDAQ	IJT	Mon, Mar 8, 2021	125.77	127.95	125.02	126.11
5175	NASDAQ	IJT	Fri, Mar 5, 2021	124.41	125.36	119.65	125.23
5174	NASDAQ	IJT	Thu, Mar 4, 2021	126.27	127.10	121.12	123.03
5173	NASDAQ	IJT	Wed, Mar 3, 2021	128.65	129.38	126.61	126.63
5172	NASDAQ	IJT	Tue, Mar 2, 2021	130.82	130.82	127.86	128.01
5171	NASDAQ	IJT	Mon, Mar 1, 2021	128.97	130.90	128.73	130.43
5170	NASDAQ	IJT	Fri, Feb 26, 2021	127.32	128.63	124.78	126.71
5169	NASDAQ	IJT	Thu, Feb 25, 2021	131.73	131.97	126.61	126.93
5168	NASDAQ	IJT	Wed, Feb 24, 2021	128.46	131.79	128.22	131.67
5167	NASDAQ	IJT	Tue, Feb 23, 2021	128.60	128.86	125.47	128.22
5166	NASDAQ	IJT	Mon, Feb 22, 2021	130.21	131.38	129.51	130.25
5165	NASDAQ	IJT	Fri, Feb 19, 2021	130.21	131.93	129.91	131.00
5164	NASDAQ	IJT	Thu, Feb 18, 2021	130.37	130.70	128.54	129.23
5163	NASDAQ	IJT	Wed, Feb 17, 2021	131.22	131.87	129.63	131.49
5162	NASDAQ	IJT	Tue, Feb 16, 2021	134.70	134.85	132.17	132.40
5161	NASDAQ	IJT	Fri, Feb 12, 2021	133.13	133.76	132.26	133.54
5160	NASDAQ	IJT	Thu, Feb 11, 2021	133.83	134.40	131.16	133.28
5159	NASDAQ	IJT	Wed, Feb 10, 2021	134.57	134.68	131.75	132.86
5158	NASDAQ	IJT	Tue, Feb 9, 2021	132.29	134.36	132.02	133.73
5157	NASDAQ	IJT	Mon, Feb 8, 2021	129.91	132.45	129.84	132.33
5156	NASDAQ	IJT	Fri, Feb 5, 2021	127.62	128.60	126.98	128.45
5155	NASDAQ	IJT	Thu, Feb 4, 2021	125.14	126.61	125.02	126.51
5154	NASDAQ	IJT	Wed, Feb 3, 2021	124.71	125.03	123.27	124.49
5153	NASDAQ	IJT	Tue, Feb 2, 2021	124.59	125.08	123.30	124.43
5152	NASDAQ	IJT	Mon, Feb 1, 2021	122.25	124.08	120.62	123.74
5151	NASDAQ	IJT	Fri, Jan 29, 2021	124.27	124.67	120.70	121.28
5150	NASDAQ	IJT	Thu, Jan 28, 2021	125.53	126.75	122.37	123.06
5149	NASDAQ	IJT	Wed, Jan 27, 2021	125.06	126.96	123.77	125.42
5148	NASDAQ	IJT	Tue, Jan 26, 2021	126.91	127.24	125.12	126.05
5147	NASDAQ	IJT	Mon, Jan 25, 2021	126.15	129.08	125.06	126.34
5146	NASDAQ	IJT	Fri, Jan 22, 2021	123.24	125.92	122.91	125.75
5145	NASDAQ	IJT	Thu, Jan 21, 2021	125.59	125.92	124.13	124.38
5144	NASDAQ	IJT	Wed, Jan 20, 2021	125.22	126.27	124.54	125.34
5143	NASDAQ	IJT	Tue, Jan 19, 2021	124.22	124.77	123.77	124.62
5142	NASDAQ	IJT	Fri, Jan 15, 2021	123.70	124.00	121.81	122.85
5141	NASDAQ	IJT	Thu, Jan 14, 2021	123.26	125.62	123.22	125.04
5140	NASDAQ	IJT	Wed, Jan 13, 2021	123.26	123.47	122.15	122.32
5139	NASDAQ	IJT	Tue, Jan 12, 2021	121.95	123.31	121.95	123.24
5138	NASDAQ	IJT	Mon, Jan 11, 2021	119.98	121.82	119.98	121.68
5137	NASDAQ	IJT	Fri, Jan 8, 2021	122.88	122.88	119.98	121.23
5136	NASDAQ	IJT	Thu, Jan 7, 2021	120.73	122.21	120.50	122.00
5135	NASDAQ	IJT	Wed, Jan 6, 2021	115.98	121.12	115.98	120.00
5134	NASDAQ	IJT	Tue, Jan 5, 2021	112.95	116.10	112.95	115.51
5133	NASDAQ	IJT	Mon, Jan 4, 2021	115.11	115.30	111.69	113.22
5132	NASDAQ	IJT	Thu, Dec 31, 2020	114.16	114.52	113.23	114.18
5131	NASDAQ	IJT	Wed, Dec 30, 2020	113.60	114.83	113.60	114.30
5130	NASDAQ	IJT	Tue, Dec 29, 2020	115.63	115.65	112.47	113.20
5129	NASDAQ	IJT	Mon, Dec 28, 2020	116.47	116.47	115.08	115.22
5128	NASDAQ	IJT	Thu, Dec 24, 2020	115.52	115.78	114.68	115.31
5127	NASDAQ	IJT	Wed, Dec 23, 2020	115.17	115.76	115.01	115.26
5126	NASDAQ	IJT	Tue, Dec 22, 2020	113.93	114.88	113.66	114.67
5125	NASDAQ	IJT	Mon, Dec 21, 2020	112.23	113.75	111.31	113.52
5124	NASDAQ	IJT	Fri, Dec 18, 2020	114.26	114.96	113.30	113.33
5123	NASDAQ	IJT	Thu, Dec 17, 2020	113.08	113.97	112.77	113.97
5122	NASDAQ	IJT	Wed, Dec 16, 2020	113.42	113.42	112.06	112.48
5121	NASDAQ	IJT	Tue, Dec 15, 2020	111.14	113.03	110.82	112.92
5120	NASDAQ	IJT	Mon, Dec 14, 2020	110.84	111.58	110.14	110.44
5119	NASDAQ	IJT	Fri, Dec 11, 2020	109.74	110.84	109.11	110.03
5118	NASDAQ	IJT	Thu, Dec 10, 2020	109.22	110.65	109.01	110.39
5117	NASDAQ	IJT	Wed, Dec 9, 2020	110.98	111.52	109.32	109.84
5116	NASDAQ	IJT	Tue, Dec 8, 2020	108.62	110.27	108.62	110.11
5115	NASDAQ	IJT	Mon, Dec 7, 2020	109.19	109.36	108.63	109.26
5114	NASDAQ	IJT	Fri, Dec 4, 2020	107.49	109.38	107.49	109.20
5113	NASDAQ	IJT	Thu, Dec 3, 2020	106.62	107.57	106.34	106.94
5112	NASDAQ	IJT	Wed, Dec 2, 2020	105.75	106.46	105.35	106.16
5111	NASDAQ	IJT	Tue, Dec 1, 2020	106.48	106.68	105.42	106.03
5110	NASDAQ	IJT	Mon, Nov 30, 2020	106.46	106.73	104.80	105.15
5109	NASDAQ	IJT	Fri, Nov 27, 2020	106.67	106.97	106.09	106.88
5108	NASDAQ	IJT	Wed, Nov 25, 2020	107.03	107.03	105.91	106.58
5107	NASDAQ	IJT	Tue, Nov 24, 2020	106.53	107.73	106.04	107.23
5106	NASDAQ	IJT	Mon, Nov 23, 2020	104.40	105.72	104.08	105.30
5105	NASDAQ	IJT	Fri, Nov 20, 2020	103.15	103.61	102.48	103.42
5104	NASDAQ	IJT	Thu, Nov 19, 2020	102.58	103.44	102.08	103.43
5103	NASDAQ	IJT	Wed, Nov 18, 2020	104.58	104.82	102.84	102.84
5102	NASDAQ	IJT	Tue, Nov 17, 2020	102.86	104.46	101.82	104.29
5101	NASDAQ	IJT	Mon, Nov 16, 2020	102.43	103.89	102.43	103.85
5100	NASDAQ	IJT	Fri, Nov 13, 2020	99.53	101.61	99.53	101.27
5099	NASDAQ	IJT	Thu, Nov 12, 2020	100.23	100.30	98.09	98.87
5098	NASDAQ	IJT	Wed, Nov 11, 2020	101.59	101.65	99.98	100.98
5097	NASDAQ	IJT	Tue, Nov 10, 2020	99.58	101.50	99.25	100.98
5096	NASDAQ	IJT	Mon, Nov 9, 2020	100.96	102.78	98.39	98.91
5095	NASDAQ	IJT	Fri, Nov 6, 2020	96.65	96.66	95.42	95.58
5094	NASDAQ	IJT	Thu, Nov 5, 2020	94.84	96.64	94.84	96.39
5093	NASDAQ	IJT	Wed, Nov 4, 2020	92.86	94.82	92.39	93.89
5092	NASDAQ	IJT	Tue, Nov 3, 2020	92.77	94.20	92.67	93.60
5091	NASDAQ	IJT	Mon, Nov 2, 2020	90.56	91.35	90.16	91.28
5090	NASDAQ	IJT	Fri, Oct 30, 2020	90.34	90.88	88.77	89.65
5089	NASDAQ	IJT	Thu, Oct 29, 2020	89.50	91.19	89.07	90.77
5088	NASDAQ	IJT	Wed, Oct 28, 2020	90.51	90.64	89.43	89.48
5087	NASDAQ	IJT	Tue, Oct 27, 2020	92.97	93.18	92.18	92.23
5086	NASDAQ	IJT	Mon, Oct 26, 2020	93.69	94.01	92.00	93.05
5085	NASDAQ	IJT	Fri, Oct 23, 2020	95.01	95.26	94.22	94.95
5084	NASDAQ	IJT	Thu, Oct 22, 2020	93.63	94.67	93.21	94.58
5083	NASDAQ	IJT	Wed, Oct 21, 2020	94.08	94.46	93.40	93.44
5082	NASDAQ	IJT	Tue, Oct 20, 2020	94.06	94.99	93.82	94.00
5081	NASDAQ	IJT	Mon, Oct 19, 2020	94.89	95.66	93.44	93.70
5080	NASDAQ	IJT	Fri, Oct 16, 2020	95.40	95.57	94.81	94.81
5079	NASDAQ	IJT	Thu, Oct 15, 2020	93.07	95.39	92.77	95.22
5078	NASDAQ	IJT	Wed, Oct 14, 2020	94.86	95.48	94.08	94.16
5077	NASDAQ	IJT	Tue, Oct 13, 2020	94.94	95.11	94.33	94.82
5076	NASDAQ	IJT	Mon, Oct 12, 2020	95.04	95.73	94.85	95.52
5075	NASDAQ	IJT	Fri, Oct 9, 2020	94.74	95.17	94.23	94.84
5074	NASDAQ	IJT	Thu, Oct 8, 2020	93.43	94.04	93.13	94.04
5073	NASDAQ	IJT	Wed, Oct 7, 2020	92.72	93.18	92.20	92.79
5072	NASDAQ	IJT	Tue, Oct 6, 2020	92.44	93.80	91.55	91.72
5071	NASDAQ	IJT	Mon, Oct 5, 2020	90.53	91.85	90.53	91.82
5070	NASDAQ	IJT	Fri, Oct 2, 2020	87.60	90.17	87.54	89.80
5069	NASDAQ	IJT	Thu, Oct 1, 2020	88.57	89.40	88.12	89.40
5068	NASDAQ	IJT	Wed, Sep 30, 2020	88.16	89.53	87.62	88.22
5067	NASDAQ	IJT	Tue, Sep 29, 2020	88.08	88.58	87.23	87.93
5066	NASDAQ	IJT	Mon, Sep 28, 2020	86.87	88.44	86.87	88.18
5065	NASDAQ	IJT	Fri, Sep 25, 2020	84.68	86.27	84.68	85.94
5064	NASDAQ	IJT	Thu, Sep 24, 2020	84.68	86.21	83.92	85.06
5063	NASDAQ	IJT	Wed, Sep 23, 2020	87.01	87.46	84.62	84.62
5062	NASDAQ	IJT	Tue, Sep 22, 2020	86.88	87.21	85.82	87.12
5061	NASDAQ	IJT	Mon, Sep 21, 2020	87.38	87.38	85.21	86.28
5060	NASDAQ	IJT	Fri, Sep 18, 2020	89.62	90.37	88.09	88.86
5059	NASDAQ	IJT	Thu, Sep 17, 2020	88.92	89.83	88.53	89.54
5058	NASDAQ	IJT	Wed, Sep 16, 2020	90.08	91.35	90.07	90.29
5057	NASDAQ	IJT	Tue, Sep 15, 2020	90.29	90.65	89.56	89.78
5056	NASDAQ	IJT	Mon, Sep 14, 2020	88.80	89.86	88.71	89.66
5055	NASDAQ	IJT	Fri, Sep 11, 2020	89.07	89.31	87.51	88.19
5054	NASDAQ	IJT	Thu, Sep 10, 2020	90.33	90.71	88.70	88.84
5053	NASDAQ	IJT	Wed, Sep 9, 2020	89.60	90.30	89.18	89.89
5052	NASDAQ	IJT	Tue, Sep 8, 2020	89.58	90.11	88.39	88.68
5051	NASDAQ	IJT	Fri, Sep 4, 2020	92.66	92.87	89.15	90.69
5050	NASDAQ	IJT	Thu, Sep 3, 2020	94.30	94.34	91.18	91.70
5049	NASDAQ	IJT	Wed, Sep 2, 2020	93.60	94.81	93.02	94.58
5048	NASDAQ	IJT	Tue, Sep 1, 2020	92.06	93.38	91.73	93.38
5047	NASDAQ	IJT	Mon, Aug 31, 2020	93.24	93.24	92.25	92.25
5046	NASDAQ	IJT	Fri, Aug 28, 2020	93.17	93.40	92.75	93.38
5045	NASDAQ	IJT	Thu, Aug 27, 2020	92.96	93.43	92.44	92.77
5044	NASDAQ	IJT	Wed, Aug 26, 2020	93.05	93.24	92.59	92.75
5043	NASDAQ	IJT	Tue, Aug 25, 2020	93.37	93.44	92.45	93.16
5042	NASDAQ	IJT	Mon, Aug 24, 2020	92.73	93.05	92.42	93.01
5041	NASDAQ	IJT	Fri, Aug 21, 2020	92.28	92.61	91.56	92.11
5040	NASDAQ	IJT	Thu, Aug 20, 2020	92.51	93.20	92.50	92.57
5039	NASDAQ	IJT	Wed, Aug 19, 2020	93.68	94.15	93.06	93.23
5038	NASDAQ	IJT	Tue, Aug 18, 2020	94.14	94.17	92.95	93.17
5037	NASDAQ	IJT	Mon, Aug 17, 2020	93.77	94.16	93.68	94.13
5036	NASDAQ	IJT	Fri, Aug 14, 2020	93.55	94.07	93.25	93.72
5035	NASDAQ	IJT	Thu, Aug 13, 2020	93.87	94.59	93.57	94.00
5034	NASDAQ	IJT	Wed, Aug 12, 2020	94.68	94.98	93.72	94.35
5033	NASDAQ	IJT	Tue, Aug 11, 2020	94.57	95.52	93.53	93.82
5032	NASDAQ	IJT	Mon, Aug 10, 2020	93.73	94.84	93.73	94.03
5031	NASDAQ	IJT	Fri, Aug 7, 2020	92.20	93.73	92.20	93.73
5030	NASDAQ	IJT	Thu, Aug 6, 2020	92.74	93.01	92.09	92.64
5029	NASDAQ	IJT	Wed, Aug 5, 2020	91.98	92.94	91.49	92.85
5028	NASDAQ	IJT	Tue, Aug 4, 2020	90.53	91.17	90.35	91.06
5027	NASDAQ	IJT	Mon, Aug 3, 2020	89.96	91.03	89.69	90.97
5026	NASDAQ	IJT	Fri, Jul 31, 2020	89.72	89.82	87.87	89.64
5025	NASDAQ	IJT	Thu, Jul 30, 2020	88.85	90.28	88.77	90.04
5024	NASDAQ	IJT	Wed, Jul 29, 2020	88.20	90.34	88.20	90.24
5023	NASDAQ	IJT	Tue, Jul 28, 2020	88.55	89.09	87.81	87.81
5022	NASDAQ	IJT	Mon, Jul 27, 2020	87.48	88.63	87.04	88.61
5021	NASDAQ	IJT	Fri, Jul 24, 2020	88.06	88.25	87.02	87.16
5020	NASDAQ	IJT	Thu, Jul 23, 2020	88.25	89.88	87.87	88.82
5019	NASDAQ	IJT	Wed, Jul 22, 2020	87.49	88.59	87.38	88.29
5018	NASDAQ	IJT	Tue, Jul 21, 2020	87.51	88.42	87.51	87.85
5017	NASDAQ	IJT	Mon, Jul 20, 2020	86.60	86.91	86.28	86.67
5016	NASDAQ	IJT	Fri, Jul 17, 2020	86.78	87.31	86.15	86.93
5015	NASDAQ	IJT	Thu, Jul 16, 2020	86.71	87.00	86.06	86.65
5014	NASDAQ	IJT	Wed, Jul 15, 2020	86.03	87.65	86.03	87.23
5013	NASDAQ	IJT	Tue, Jul 14, 2020	82.99	84.62	82.68	84.62
5012	NASDAQ	IJT	Mon, Jul 13, 2020	84.77	86.06	83.12	83.24
5011	NASDAQ	IJT	Fri, Jul 10, 2020	82.98	84.25	82.82	84.25
5010	NASDAQ	IJT	Thu, Jul 9, 2020	84.13	84.41	81.79	82.85
5009	NASDAQ	IJT	Wed, Jul 8, 2020	83.56	84.58	82.82	84.27
5008	NASDAQ	IJT	Tue, Jul 7, 2020	84.54	85.30	83.60	83.79
5007	NASDAQ	IJT	Mon, Jul 6, 2020	86.02	86.45	85.16	85.27
5006	NASDAQ	IJT	Thu, Jul 2, 2020	85.48	86.32	84.38	84.61
5005	NASDAQ	IJT	Wed, Jul 1, 2020	85.05	85.69	83.86	84.15
5004	NASDAQ	IJT	Tue, Jun 30, 2020	83.49	85.24	83.49	84.90
5003	NASDAQ	IJT	Mon, Jun 29, 2020	81.52	84.13	81.23	83.74
5002	NASDAQ	IJT	Fri, Jun 26, 2020	82.78	82.78	80.55	80.61
5001	NASDAQ	IJT	Thu, Jun 25, 2020	81.65	83.24	80.95	83.18
5000	NASDAQ	IJT	Wed, Jun 24, 2020	83.60	83.97	80.98	82.00
4999	NASDAQ	IJT	Tue, Jun 23, 2020	85.24	85.35	84.39	84.75
4998	NASDAQ	IJT	Mon, Jun 22, 2020	83.11	84.32	82.40	84.32
4997	NASDAQ	IJT	Fri, Jun 19, 2020	85.52	85.77	83.01	83.39
4996	NASDAQ	IJT	Thu, Jun 18, 2020	83.70	85.09	83.70	84.20
4995	NASDAQ	IJT	Wed, Jun 17, 2020	86.22	86.38	84.55	84.71
4994	NASDAQ	IJT	Tue, Jun 16, 2020	86.71	87.32	84.10	85.92
4993	NASDAQ	IJT	Mon, Jun 15, 2020	79.17	84.55	79.17	84.01
4992	NASDAQ	IJT	Fri, Jun 12, 2020	82.97	83.84	79.82	81.94
4991	NASDAQ	IJT	Thu, Jun 11, 2020	82.97	83.49	80.20	80.20
4990	NASDAQ	IJT	Wed, Jun 10, 2020	88.97	88.97	86.50	86.66
4989	NASDAQ	IJT	Tue, Jun 9, 2020	89.00	89.96	88.33	89.04
4988	NASDAQ	IJT	Mon, Jun 8, 2020	90.91	91.42	90.46	90.63
4987	NASDAQ	IJT	Fri, Jun 5, 2020	89.80	91.25	89.10	89.99
4986	NASDAQ	IJT	Thu, Jun 4, 2020	85.51	87.46	85.13	86.77
4985	NASDAQ	IJT	Wed, Jun 3, 2020	84.69	86.75	84.67	86.17
4984	NASDAQ	IJT	Tue, Jun 2, 2020	83.26	83.77	82.60	83.46
4983	NASDAQ	IJT	Mon, Jun 1, 2020	82.17	83.69	82.05	82.86
4982	NASDAQ	IJT	Fri, May 29, 2020	81.93	82.32	80.88	81.92
4981	NASDAQ	IJT	Thu, May 28, 2020	85.65	85.90	82.33	82.65
4980	NASDAQ	IJT	Wed, May 27, 2020	83.46	85.28	82.08	85.10
4979	NASDAQ	IJT	Tue, May 26, 2020	82.10	82.82	81.94	82.23
4978	NASDAQ	IJT	Fri, May 22, 2020	78.88	79.39	78.31	79.34
4977	NASDAQ	IJT	Thu, May 21, 2020	78.71	79.31	78.08	78.79
4976	NASDAQ	IJT	Wed, May 20, 2020	77.94	79.30	77.64	78.82
4975	NASDAQ	IJT	Tue, May 19, 2020	77.87	78.45	76.50	76.50
4974	NASDAQ	IJT	Mon, May 18, 2020	75.87	78.25	75.84	77.87
4973	NASDAQ	IJT	Fri, May 15, 2020	71.16	73.35	70.94	73.03
4972	NASDAQ	IJT	Thu, May 14, 2020	70.48	71.95	68.48	71.91
4971	NASDAQ	IJT	Wed, May 13, 2020	73.81	74.05	70.60	71.69
4970	NASDAQ	IJT	Tue, May 12, 2020	77.51	77.51	74.37	74.43
4969	NASDAQ	IJT	Mon, May 11, 2020	77.35	78.12	76.23	77.38
4968	NASDAQ	IJT	Fri, May 8, 2020	76.60	78.39	76.60	78.39
4967	NASDAQ	IJT	Thu, May 7, 2020	75.51	76.00	75.04	75.55
4966	NASDAQ	IJT	Wed, May 6, 2020	75.57	76.13	74.53	74.68
4965	NASDAQ	IJT	Tue, May 5, 2020	75.33	76.72	74.81	75.07
4964	NASDAQ	IJT	Mon, May 4, 2020	73.58	74.38	72.65	74.35
4963	NASDAQ	IJT	Fri, May 1, 2020	75.56	75.70	73.55	74.57
4962	NASDAQ	IJT	Thu, Apr 30, 2020	79.93	79.93	77.30	77.45
4961	NASDAQ	IJT	Wed, Apr 29, 2020	78.46	81.60	78.44	80.75
4960	NASDAQ	IJT	Tue, Apr 28, 2020	77.04	77.59	75.77	76.58
4959	NASDAQ	IJT	Mon, Apr 27, 2020	73.18	75.91	73.18	75.39
4958	NASDAQ	IJT	Fri, Apr 24, 2020	72.12	73.04	71.51	72.56
4957	NASDAQ	IJT	Thu, Apr 23, 2020	71.65	72.86	71.27	71.65
4956	NASDAQ	IJT	Wed, Apr 22, 2020	71.42	71.48	70.69	70.94
4955	NASDAQ	IJT	Tue, Apr 21, 2020	70.38	70.85	69.52	70.03
4954	NASDAQ	IJT	Mon, Apr 20, 2020	71.88	73.14	71.32	71.87
4953	NASDAQ	IJT	Fri, Apr 17, 2020	72.80	73.61	72.36	73.41
4952	NASDAQ	IJT	Thu, Apr 16, 2020	70.65	71.14	68.78	70.25
4951	NASDAQ	IJT	Wed, Apr 15, 2020	72.24	72.24	69.88	70.26
4950	NASDAQ	IJT	Tue, Apr 14, 2020	73.62	74.70	72.85	73.74
4949	NASDAQ	IJT	Mon, Apr 13, 2020	74.17	74.27	71.38	72.18
4948	NASDAQ	IJT	Thu, Apr 9, 2020	73.04	75.12	73.03	74.61
4947	NASDAQ	IJT	Wed, Apr 8, 2020	69.24	72.11	68.93	71.43
4946	NASDAQ	IJT	Tue, Apr 7, 2020	70.34	71.81	68.28	68.56
4945	NASDAQ	IJT	Mon, Apr 6, 2020	65.29	68.69	65.29	68.21
4944	NASDAQ	IJT	Fri, Apr 3, 2020	64.71	65.55	61.90	62.95
4943	NASDAQ	IJT	Thu, Apr 2, 2020	63.72	66.37	63.21	65.10
4942	NASDAQ	IJT	Wed, Apr 1, 2020	66.42	66.59	63.46	64.23
4941	NASDAQ	IJT	Tue, Mar 31, 2020	69.15	70.03	67.85	68.93
4940	NASDAQ	IJT	Mon, Mar 30, 2020	67.88	69.62	66.95	69.49
4939	NASDAQ	IJT	Fri, Mar 27, 2020	67.60	69.58	66.88	67.76
4938	NASDAQ	IJT	Thu, Mar 26, 2020	66.60	70.87	64.96	70.65
4937	NASDAQ	IJT	Wed, Mar 25, 2020	65.60	68.68	63.84	66.12
4936	NASDAQ	IJT	Tue, Mar 24, 2020	62.36	65.56	62.36	65.33
4935	NASDAQ	IJT	Mon, Mar 23, 2020	60.56	61.21	57.68	59.73
4934	NASDAQ	IJT	Fri, Mar 20, 2020	63.37	65.48	60.08	60.17
4933	NASDAQ	IJT	Thu, Mar 19, 2020	59.43	64.57	58.24	62.99
4932	NASDAQ	IJT	Wed, Mar 18, 2020	61.49	63.96	57.73	59.86
4931	NASDAQ	IJT	Tue, Mar 17, 2020	62.55	66.32	60.50	66.22
4930	NASDAQ	IJT	Mon, Mar 16, 2020	61.50	66.81	60.47	60.90
4929	NASDAQ	IJT	Fri, Mar 13, 2020	70.57	71.96	66.23	71.96
4928	NASDAQ	IJT	Thu, Mar 12, 2020	70.12	72.24	65.25	67.00
4927	NASDAQ	IJT	Wed, Mar 11, 2020	78.30	78.79	74.46	75.50
4926	NASDAQ	IJT	Tue, Mar 10, 2020	80.35	80.70	76.64	80.22
4925	NASDAQ	IJT	Mon, Mar 9, 2020	76.33	80.96	76.33	77.76
4924	NASDAQ	IJT	Fri, Mar 6, 2020	84.50	86.28	83.58	85.63
4923	NASDAQ	IJT	Thu, Mar 5, 2020	87.99	88.55	86.15	87.07
4922	NASDAQ	IJT	Wed, Mar 4, 2020	88.21	90.17	87.66	89.99
4921	NASDAQ	IJT	Tue, Mar 3, 2020	88.83	90.50	86.22	87.03
4920	NASDAQ	IJT	Mon, Mar 2, 2020	86.83	88.78	85.68	88.76
4919	NASDAQ	IJT	Fri, Feb 28, 2020	85.32	87.20	84.78	86.55
4918	NASDAQ	IJT	Thu, Feb 27, 2020	89.52	91.21	87.92	87.93
4917	NASDAQ	IJT	Wed, Feb 26, 2020	92.84	93.61	91.43	91.58
4916	NASDAQ	IJT	Tue, Feb 25, 2020	95.80	95.80	92.14	92.48
4915	NASDAQ	IJT	Mon, Feb 24, 2020	95.23	96.04	95.00	95.48
4914	NASDAQ	IJT	Fri, Feb 21, 2020	99.27	99.27	98.11	98.35
4913	NASDAQ	IJT	Thu, Feb 20, 2020	99.04	99.74	98.17	99.44
4912	NASDAQ	IJT	Wed, Feb 19, 2020	99.14	99.43	98.88	99.13
4911	NASDAQ	IJT	Tue, Feb 18, 2020	98.86	99.28	98.40	98.74
4910	NASDAQ	IJT	Fri, Feb 14, 2020	99.84	99.84	98.97	99.22
4909	NASDAQ	IJT	Thu, Feb 13, 2020	98.73	100.02	98.73	99.87
4908	NASDAQ	IJT	Wed, Feb 12, 2020	99.20	99.34	98.63	99.21
4907	NASDAQ	IJT	Tue, Feb 11, 2020	98.50	99.27	98.31	98.71
4906	NASDAQ	IJT	Mon, Feb 10, 2020	97.17	98.11	97.17	98.06
4905	NASDAQ	IJT	Fri, Feb 7, 2020	98.31	98.31	97.16	97.39
4904	NASDAQ	IJT	Thu, Feb 6, 2020	99.25	99.25	98.64	98.69
4903	NASDAQ	IJT	Wed, Feb 5, 2020	98.03	98.87	97.64	98.79
4902	NASDAQ	IJT	Tue, Feb 4, 2020	96.99	97.55	96.98	97.13
4901	NASDAQ	IJT	Mon, Feb 3, 2020	95.49	96.34	95.49	95.94
4900	NASDAQ	IJT	Fri, Jan 31, 2020	97.01	97.01	94.75	94.98
4899	NASDAQ	IJT	Thu, Jan 30, 2020	96.80	97.64	96.44	97.32
4898	NASDAQ	IJT	Wed, Jan 29, 2020	98.35	98.63	97.43	97.43
4897	NASDAQ	IJT	Tue, Jan 28, 2020	97.61	98.44	97.61	98.17
4896	NASDAQ	IJT	Mon, Jan 27, 2020	96.80	97.82	96.50	97.31
4895	NASDAQ	IJT	Fri, Jan 24, 2020	99.74	100.00	97.69	98.20
4894	NASDAQ	IJT	Thu, Jan 23, 2020	99.08	99.56	98.39	99.44
4893	NASDAQ	IJT	Wed, Jan 22, 2020	99.26	99.77	99.07	99.24
4892	NASDAQ	IJT	Tue, Jan 21, 2020	99.22	99.39	98.79	99.11
4891	NASDAQ	IJT	Fri, Jan 17, 2020	100.03	100.08	99.48	99.72
4890	NASDAQ	IJT	Thu, Jan 16, 2020	99.02	99.85	99.02	99.74
4889	NASDAQ	IJT	Wed, Jan 15, 2020	97.75	98.73	97.75	98.45
4888	NASDAQ	IJT	Tue, Jan 14, 2020	97.31	98.44	97.12	97.83
4887	NASDAQ	IJT	Mon, Jan 13, 2020	96.49	97.64	96.36	97.58
4886	NASDAQ	IJT	Fri, Jan 10, 2020	96.91	96.91	96.14	96.47
4885	NASDAQ	IJT	Thu, Jan 9, 2020	97.06	97.53	96.78	96.82
4884	NASDAQ	IJT	Wed, Jan 8, 2020	96.24	97.15	96.24	96.84
4883	NASDAQ	IJT	Tue, Jan 7, 2020	96.37	96.58	96.00	96.21
4882	NASDAQ	IJT	Mon, Jan 6, 2020	96.12	96.77	95.88	96.73
4881	NASDAQ	IJT	Fri, Jan 3, 2020	95.83	96.92	95.83	96.83
4880	NASDAQ	IJT	Thu, Jan 2, 2020	97.18	97.19	95.92	96.81
4879	NASDAQ	IJT	Tue, Dec 31, 2019	96.21	96.98	96.21	96.65
4878	NASDAQ	IJT	Mon, Dec 30, 2019	96.55	96.77	95.99	96.50
4877	NASDAQ	IJT	Fri, Dec 27, 2019	97.06	97.07	96.36	96.61
4876	NASDAQ	IJT	Thu, Dec 26, 2019	97.10	97.17	96.79	96.94
4875	NASDAQ	IJT	Tue, Dec 24, 2019	96.96	97.01	96.74	97.01
4874	NASDAQ	IJT	Mon, Dec 23, 2019	97.04	97.04	96.41	96.95
4873	NASDAQ	IJT	Fri, Dec 20, 2019	97.09	97.11	96.71	96.71
4872	NASDAQ	IJT	Thu, Dec 19, 2019	96.47	96.70	96.21	96.66
4871	NASDAQ	IJT	Wed, Dec 18, 2019	95.82	96.28	95.65	96.16
4870	NASDAQ	IJT	Tue, Dec 17, 2019	95.27	95.84	95.21	95.84
4869	NASDAQ	IJT	Mon, Dec 16, 2019	95.18	95.83	94.98	95.17
4868	NASDAQ	IJT	Fri, Dec 13, 2019	95.36	95.79	94.49	94.76
4867	NASDAQ	IJT	Thu, Dec 12, 2019	94.54	95.97	94.54	95.48
4866	NASDAQ	IJT	Wed, Dec 11, 2019	94.57	94.83	94.03	94.46
4865	NASDAQ	IJT	Tue, Dec 10, 2019	94.48	94.77	94.27	94.58
4864	NASDAQ	IJT	Mon, Dec 9, 2019	94.74	94.87	94.45	94.49
4863	NASDAQ	IJT	Fri, Dec 6, 2019	94.44	95.18	94.44	94.86
4862	NASDAQ	IJT	Thu, Dec 5, 2019	93.75	94.03	93.36	93.70
4861	NASDAQ	IJT	Wed, Dec 4, 2019	92.95	93.70	92.95	93.57
4860	NASDAQ	IJT	Tue, Dec 3, 2019	92.06	92.78	91.73	92.76
4859	NASDAQ	IJT	Mon, Dec 2, 2019	94.16	94.16	92.78	92.96
4858	NASDAQ	IJT	Fri, Nov 29, 2019	94.38	94.57	94.00	94.08
4857	NASDAQ	IJT	Wed, Nov 27, 2019	94.32	94.74	94.29	94.66
4856	NASDAQ	IJT	Tue, Nov 26, 2019	94.06	94.55	93.73	94.18
4855	NASDAQ	IJT	Mon, Nov 25, 2019	92.24	94.21	92.23	94.00
4854	NASDAQ	IJT	Fri, Nov 22, 2019	91.62	91.77	91.16	91.60
4853	NASDAQ	IJT	Thu, Nov 21, 2019	91.91	91.91	91.20	91.47
4852	NASDAQ	IJT	Wed, Nov 20, 2019	91.99	92.56	91.32	91.81
4851	NASDAQ	IJT	Tue, Nov 19, 2019	92.35	92.62	91.99	92.31
4850	NASDAQ	IJT	Mon, Nov 18, 2019	92.21	92.25	91.75	91.99
4849	NASDAQ	IJT	Fri, Nov 15, 2019	92.17	92.34	91.80	92.29
4848	NASDAQ	IJT	Thu, Nov 14, 2019	91.82	92.15	91.48	91.74
4847	NASDAQ	IJT	Wed, Nov 13, 2019	91.83	92.05	91.41	91.93
4846	NASDAQ	IJT	Tue, Nov 12, 2019	92.47	92.95	92.23	92.34
4845	NASDAQ	IJT	Mon, Nov 11, 2019	92.09	92.38	91.84	92.37
4844	NASDAQ	IJT	Fri, Nov 8, 2019	92.14	92.52	91.91	92.50
4843	NASDAQ	IJT	Thu, Nov 7, 2019	92.92	93.35	92.06	92.41
4842	NASDAQ	IJT	Wed, Nov 6, 2019	92.65	92.65	91.95	92.07
4841	NASDAQ	IJT	Tue, Nov 5, 2019	92.91	93.51	92.66	92.79
4840	NASDAQ	IJT	Mon, Nov 4, 2019	92.87	93.09	92.60	92.92
4839	NASDAQ	IJT	Fri, Nov 1, 2019	91.59	92.40	91.05	92.19
4838	NASDAQ	IJT	Thu, Oct 31, 2019	91.83	91.83	90.46	91.09
4837	NASDAQ	IJT	Wed, Oct 30, 2019	92.48	92.48	91.46	92.08
4836	NASDAQ	IJT	Tue, Oct 29, 2019	91.83	92.68	91.77	92.44
4835	NASDAQ	IJT	Mon, Oct 28, 2019	91.46	92.35	91.46	91.97
4834	NASDAQ	IJT	Fri, Oct 25, 2019	90.52	91.60	90.52	91.12
4833	NASDAQ	IJT	Thu, Oct 24, 2019	91.14	91.14	90.30	90.70
4832	NASDAQ	IJT	Wed, Oct 23, 2019	90.78	90.92	90.50	90.85
4831	NASDAQ	IJT	Tue, Oct 22, 2019	90.99	91.18	90.49	90.79
4830	NASDAQ	IJT	Mon, Oct 21, 2019	90.83	91.34	90.66	90.69
4829	NASDAQ	IJT	Fri, Oct 18, 2019	90.35	90.64	89.38	90.01
4828	NASDAQ	IJT	Thu, Oct 17, 2019	89.82	90.67	89.82	90.57
4827	NASDAQ	IJT	Wed, Oct 16, 2019	89.16	89.87	89.08	89.54
4826	NASDAQ	IJT	Tue, Oct 15, 2019	88.57	89.52	88.44	89.19
4825	NASDAQ	IJT	Mon, Oct 14, 2019	88.32	88.44	87.94	88.35
4824	NASDAQ	IJT	Fri, Oct 11, 2019	88.05	89.50	88.05	88.55
4823	NASDAQ	IJT	Thu, Oct 10, 2019	86.86	87.55	86.52	86.99
4822	NASDAQ	IJT	Wed, Oct 9, 2019	87.02	87.15	86.59	86.78
4821	NASDAQ	IJT	Tue, Oct 8, 2019	87.12	87.17	86.20	86.46
4820	NASDAQ	IJT	Mon, Oct 7, 2019	87.72	88.49	87.36	87.89
4819	NASDAQ	IJT	Fri, Oct 4, 2019	86.89	88.00	86.78	87.91
4818	NASDAQ	IJT	Thu, Oct 3, 2019	86.46	87.17	85.43	87.14
4817	NASDAQ	IJT	Wed, Oct 2, 2019	86.97	86.98	86.15	86.72
4816	NASDAQ	IJT	Tue, Oct 1, 2019	89.50	90.25	87.30	87.49
4815	NASDAQ	IJT	Mon, Sep 30, 2019	89.26	89.76	88.88	89.19
4814	NASDAQ	IJT	Fri, Sep 27, 2019	89.99	90.14	88.71	89.11
4813	NASDAQ	IJT	Thu, Sep 26, 2019	90.63	90.63	89.43	89.71
4812	NASDAQ	IJT	Wed, Sep 25, 2019	89.65	90.95	89.50	90.69
4811	NASDAQ	IJT	Tue, Sep 24, 2019	91.32	91.43	89.46	89.68
4810	NASDAQ	IJT	Mon, Sep 23, 2019	91.02	91.77	91.02	91.33
4809	NASDAQ	IJT	Fri, Sep 20, 2019	92.03	92.17	90.97	91.43
4808	NASDAQ	IJT	Thu, Sep 19, 2019	92.65	93.09	91.83	91.88
4807	NASDAQ	IJT	Wed, Sep 18, 2019	92.88	93.05	91.55	92.35
4806	NASDAQ	IJT	Tue, Sep 17, 2019	92.68	92.98	92.35	92.93
4805	NASDAQ	IJT	Mon, Sep 16, 2019	92.55	93.27	92.33	92.90
4804	NASDAQ	IJT	Fri, Sep 13, 2019	92.80	93.50	92.51	92.57
4803	NASDAQ	IJT	Thu, Sep 12, 2019	92.80	93.06	92.00	92.56
4802	NASDAQ	IJT	Wed, Sep 11, 2019	90.81	92.71	90.72	92.66
4801	NASDAQ	IJT	Tue, Sep 10, 2019	89.90	90.77	89.21	90.76
4800	NASDAQ	IJT	Mon, Sep 9, 2019	89.65	90.15	89.10	90.04
4799	NASDAQ	IJT	Fri, Sep 6, 2019	89.91	90.12	89.40	89.51
4798	NASDAQ	IJT	Thu, Sep 5, 2019	89.02	90.45	89.02	89.64
4797	NASDAQ	IJT	Wed, Sep 4, 2019	88.19	88.43	87.76	88.19
4796	NASDAQ	IJT	Tue, Sep 3, 2019	87.94	88.20	87.09	87.39
4795	NASDAQ	IJT	Fri, Aug 30, 2019	89.30	89.46	88.14	88.56
4794	NASDAQ	IJT	Thu, Aug 29, 2019	88.44	89.08	88.44	88.95
4793	NASDAQ	IJT	Wed, Aug 28, 2019	86.40	88.15	86.32	87.59
4792	NASDAQ	IJT	Tue, Aug 27, 2019	88.20	88.29	86.56	86.65
4791	NASDAQ	IJT	Mon, Aug 26, 2019	87.75	87.75	87.02	87.67
4790	NASDAQ	IJT	Fri, Aug 23, 2019	89.01	89.55	86.55	86.83
4789	NASDAQ	IJT	Thu, Aug 22, 2019	89.65	90.15	89.04	89.44
4788	NASDAQ	IJT	Wed, Aug 21, 2019	89.83	89.90	89.46	89.72
4787	NASDAQ	IJT	Tue, Aug 20, 2019	89.41	89.64	89.01	89.01
4786	NASDAQ	IJT	Mon, Aug 19, 2019	89.88	90.33	89.69	89.74
4785	NASDAQ	IJT	Fri, Aug 16, 2019	87.67	89.08	87.67	88.95
4784	NASDAQ	IJT	Thu, Aug 15, 2019	87.57	87.60	86.71	87.11
4783	NASDAQ	IJT	Wed, Aug 14, 2019	88.05	88.20	87.03	87.25
4782	NASDAQ	IJT	Tue, Aug 13, 2019	88.52	90.53	88.48	89.71
4781	NASDAQ	IJT	Mon, Aug 12, 2019	89.20	89.20	88.51	88.64
4780	NASDAQ	IJT	Fri, Aug 9, 2019	90.54	90.54	89.43	89.68
4779	NASDAQ	IJT	Thu, Aug 8, 2019	89.30	90.84	89.28	90.77
4778	NASDAQ	IJT	Wed, Aug 7, 2019	87.98	89.08	87.49	88.84
4777	NASDAQ	IJT	Tue, Aug 6, 2019	88.53	88.96	87.65	88.74
4776	NASDAQ	IJT	Mon, Aug 5, 2019	88.66	89.04	86.71	87.82
4775	NASDAQ	IJT	Fri, Aug 2, 2019	90.76	90.87	89.56	90.21
4774	NASDAQ	IJT	Thu, Aug 1, 2019	92.30	93.20	90.82	91.15
4773	NASDAQ	IJT	Wed, Jul 31, 2019	92.88	93.68	91.67	92.18
4772	NASDAQ	IJT	Tue, Jul 30, 2019	91.36	92.89	91.29	92.84
4771	NASDAQ	IJT	Mon, Jul 29, 2019	92.10	92.42	91.73	91.99
4770	NASDAQ	IJT	Fri, Jul 26, 2019	91.62	92.51	91.45	92.37
4769	NASDAQ	IJT	Thu, Jul 25, 2019	92.50	92.50	91.27	91.32
4768	NASDAQ	IJT	Wed, Jul 24, 2019	90.95	92.58	90.87	92.53
4767	NASDAQ	IJT	Tue, Jul 23, 2019	90.88	91.19	90.41	91.19
4766	NASDAQ	IJT	Mon, Jul 22, 2019	90.65	91.06	90.36	90.43
4765	NASDAQ	IJT	Fri, Jul 19, 2019	90.99	91.40	90.49	90.55
4764	NASDAQ	IJT	Thu, Jul 18, 2019	90.38	91.10	90.34	90.91
4763	NASDAQ	IJT	Wed, Jul 17, 2019	90.63	91.04	90.33	90.59
4762	NASDAQ	IJT	Tue, Jul 16, 2019	91.00	91.51	90.77	90.97
4761	NASDAQ	IJT	Mon, Jul 15, 2019	91.63	91.75	90.74	90.98
4760	NASDAQ	IJT	Fri, Jul 12, 2019	90.96	91.72	90.84	91.37
4759	NASDAQ	IJT	Thu, Jul 11, 2019	91.48	91.48	90.34	90.78
4758	NASDAQ	IJT	Wed, Jul 10, 2019	91.42	91.66	90.85	91.17
4757	NASDAQ	IJT	Tue, Jul 9, 2019	90.56	90.92	90.39	90.86
4756	NASDAQ	IJT	Mon, Jul 8, 2019	91.68	91.68	90.77	90.92
4755	NASDAQ	IJT	Fri, Jul 5, 2019	90.97	91.89	90.79	91.84
4754	NASDAQ	IJT	Wed, Jul 3, 2019	91.28	91.62	91.00	91.52
4753	NASDAQ	IJT	Tue, Jul 2, 2019	91.32	91.42	90.42	90.91
4752	NASDAQ	IJT	Mon, Jul 1, 2019	92.20	92.69	91.12	91.43
4751	NASDAQ	IJT	Fri, Jun 28, 2019	90.19	91.47	90.19	91.24
4750	NASDAQ	IJT	Thu, Jun 27, 2019	88.51	90.08	88.51	90.00
4749	NASDAQ	IJT	Wed, Jun 26, 2019	88.88	89.23	88.31	88.39
4748	NASDAQ	IJT	Tue, Jun 25, 2019	89.19	89.40	88.51	88.62
4747	NASDAQ	IJT	Mon, Jun 24, 2019	90.13	90.29	89.13	89.19
4746	NASDAQ	IJT	Fri, Jun 21, 2019	90.85	90.85	89.90	90.13
4745	NASDAQ	IJT	Thu, Jun 20, 2019	90.87	91.22	90.35	90.83
4744	NASDAQ	IJT	Wed, Jun 19, 2019	89.56	90.24	89.56	90.23
4743	NASDAQ	IJT	Tue, Jun 18, 2019	89.03	90.36	89.03	89.73
4742	NASDAQ	IJT	Mon, Jun 17, 2019	88.58	89.20	88.57	88.62
4741	NASDAQ	IJT	Fri, Jun 14, 2019	89.19	89.36	88.63	88.69
4740	NASDAQ	IJT	Thu, Jun 13, 2019	89.15	89.46	88.82	89.34
4739	NASDAQ	IJT	Wed, Jun 12, 2019	88.10	88.70	88.02	88.62
4738	NASDAQ	IJT	Tue, Jun 11, 2019	89.63	89.64	88.11	88.51
4737	NASDAQ	IJT	Mon, Jun 10, 2019	88.65	89.71	88.65	89.03
4736	NASDAQ	IJT	Fri, Jun 7, 2019	87.86	88.78	87.86	88.41
4735	NASDAQ	IJT	Thu, Jun 6, 2019	87.85	88.00	86.90	87.76
4734	NASDAQ	IJT	Wed, Jun 5, 2019	88.09	88.18	87.13	87.94
4733	NASDAQ	IJT	Tue, Jun 4, 2019	86.40	87.91	86.40	87.81
4732	NASDAQ	IJT	Mon, Jun 3, 2019	85.41	86.16	85.12	85.68
4731	NASDAQ	IJT	Fri, May 31, 2019	85.55	85.78	84.92	85.35
4730	NASDAQ	IJT	Thu, May 30, 2019	86.68	87.34	86.00	86.43
4729	NASDAQ	IJT	Wed, May 29, 2019	86.82	86.82	85.96	86.51
4728	NASDAQ	IJT	Tue, May 28, 2019	87.93	88.34	87.21	87.21
4727	NASDAQ	IJT	Fri, May 24, 2019	87.16	87.80	87.05	87.71
4726	NASDAQ	IJT	Thu, May 23, 2019	87.60	88.05	86.31	86.72
4725	NASDAQ	IJT	Wed, May 22, 2019	88.99	89.36	88.51	88.78
4724	NASDAQ	IJT	Tue, May 21, 2019	88.75	89.64	88.75	89.45
4723	NASDAQ	IJT	Mon, May 20, 2019	88.24	88.90	88.04	88.42
4722	NASDAQ	IJT	Fri, May 17, 2019	89.55	90.28	88.83	88.88
4721	NASDAQ	IJT	Thu, May 16, 2019	89.87	90.93	89.87	90.24
4720	NASDAQ	IJT	Wed, May 15, 2019	88.98	89.98	88.76	89.77
4719	NASDAQ	IJT	Tue, May 14, 2019	88.82	89.92	88.82	89.54
4718	NASDAQ	IJT	Mon, May 13, 2019	89.65	90.00	88.40	88.65
4717	NASDAQ	IJT	Fri, May 10, 2019	90.89	91.61	89.69	91.40
4716	NASDAQ	IJT	Thu, May 9, 2019	90.60	91.38	89.74	91.15
4715	NASDAQ	IJT	Wed, May 8, 2019	91.73	92.26	91.29	91.33
4714	NASDAQ	IJT	Tue, May 7, 2019	93.03	93.28	91.25	91.99
4713	NASDAQ	IJT	Mon, May 6, 2019	92.19	94.05	92.19	93.89
4712	NASDAQ	IJT	Fri, May 3, 2019	92.50	93.78	92.41	93.76
4711	NASDAQ	IJT	Thu, May 2, 2019	91.56	92.55	91.12	92.06
4710	NASDAQ	IJT	Wed, May 1, 2019	92.67	92.77	91.68	91.68
4709	NASDAQ	IJT	Tue, Apr 30, 2019	92.36	92.59	91.46	92.26
4708	NASDAQ	IJT	Mon, Apr 29, 2019	92.27	92.71	92.07	92.38
4707	NASDAQ	IJT	Fri, Apr 26, 2019	91.02	92.08	91.02	91.98
4706	NASDAQ	IJT	Thu, Apr 25, 2019	91.44	91.44	90.62	91.25
4705	NASDAQ	IJT	Wed, Apr 24, 2019	91.68	92.12	91.55	91.80
4704	NASDAQ	IJT	Tue, Apr 23, 2019	89.89	91.90	89.89	91.63
4703	NASDAQ	IJT	Mon, Apr 22, 2019	89.82	90.45	89.73	90.14
4702	NASDAQ	IJT	Thu, Apr 18, 2019	90.44	90.70	89.82	90.31
4701	NASDAQ	IJT	Wed, Apr 17, 2019	91.69	91.69	90.04	90.58
4700	NASDAQ	IJT	Tue, Apr 16, 2019	91.50	91.74	91.14	91.36
4699	NASDAQ	IJT	Mon, Apr 15, 2019	91.60	91.96	91.05	91.42
4698	NASDAQ	IJT	Fri, Apr 12, 2019	91.99	91.99	91.44	91.70
4697	NASDAQ	IJT	Thu, Apr 11, 2019	91.88	91.88	91.31	91.46
4696	NASDAQ	IJT	Wed, Apr 10, 2019	90.44	91.80	90.44	91.72
4695	NASDAQ	IJT	Tue, Apr 9, 2019	91.01	91.31	90.23	90.34
4694	NASDAQ	IJT	Mon, Apr 8, 2019	91.30	91.37	90.82	91.31
4693	NASDAQ	IJT	Fri, Apr 5, 2019	90.77	91.57	90.77	91.45
4692	NASDAQ	IJT	Thu, Apr 4, 2019	90.13	90.64	89.98	90.59
4691	NASDAQ	IJT	Wed, Apr 3, 2019	90.07	90.71	89.90	90.14
4690	NASDAQ	IJT	Tue, Apr 2, 2019	89.71	89.86	89.23	89.70
4689	NASDAQ	IJT	Mon, Apr 1, 2019	89.91	90.25	89.55	90.07
4688	NASDAQ	IJT	Fri, Mar 29, 2019	89.65	89.77	88.79	89.23
4687	NASDAQ	IJT	Thu, Mar 28, 2019	88.28	89.13	88.05	89.01
4686	NASDAQ	IJT	Wed, Mar 27, 2019	88.36	88.68	87.09	88.10
4685	NASDAQ	IJT	Tue, Mar 26, 2019	88.35	89.05	88.03	88.45
4684	NASDAQ	IJT	Mon, Mar 25, 2019	87.34	88.18	86.54	87.71
4683	NASDAQ	IJT	Fri, Mar 22, 2019	90.03	90.12	87.26	87.26
4682	NASDAQ	IJT	Thu, Mar 21, 2019	88.98	90.93	88.98	90.48
4681	NASDAQ	IJT	Wed, Mar 20, 2019	89.86	90.48	88.84	89.23
4680	NASDAQ	IJT	Tue, Mar 19, 2019	90.93	90.93	89.82	90.03
4679	NASDAQ	IJT	Mon, Mar 18, 2019	89.68	90.75	89.66	90.50
4678	NASDAQ	IJT	Fri, Mar 15, 2019	90.03	90.51	89.69	89.81
4677	NASDAQ	IJT	Thu, Mar 14, 2019	90.25	90.25	89.72	89.72
4676	NASDAQ	IJT	Wed, Mar 13, 2019	90.27	90.71	90.08	90.28
4675	NASDAQ	IJT	Tue, Mar 12, 2019	90.11	90.24	89.63	89.95
4674	NASDAQ	IJT	Mon, Mar 11, 2019	88.63	89.92	88.62	89.92
4673	NASDAQ	IJT	Fri, Mar 8, 2019	87.85	88.53	87.85	88.51
4672	NASDAQ	IJT	Thu, Mar 7, 2019	89.28	89.38	88.35	88.55
4671	NASDAQ	IJT	Wed, Mar 6, 2019	91.22	91.22	89.22	89.36
4670	NASDAQ	IJT	Tue, Mar 5, 2019	91.41	91.50	90.91	91.14
4669	NASDAQ	IJT	Mon, Mar 4, 2019	92.72	92.74	90.83	91.41
4668	NASDAQ	IJT	Fri, Mar 1, 2019	92.63	92.64	91.72	92.48
4667	NASDAQ	IJT	Thu, Feb 28, 2019	91.93	92.31	91.60	91.96
4666	NASDAQ	IJT	Wed, Feb 27, 2019	91.46	92.15	91.35	92.15
4665	NASDAQ	IJT	Tue, Feb 26, 2019	92.61	92.70	91.92	91.99
4664	NASDAQ	IJT	Mon, Feb 25, 2019	93.27	93.65	92.76	92.83
4663	NASDAQ	IJT	Fri, Feb 22, 2019	92.62	92.95	92.32	92.95
4662	NASDAQ	IJT	Thu, Feb 21, 2019	92.84	92.87	92.25	92.68
4661	NASDAQ	IJT	Wed, Feb 20, 2019	92.40	92.95	92.28	92.95
4660	NASDAQ	IJT	Tue, Feb 19, 2019	91.86	92.72	91.51	92.46
4659	NASDAQ	IJT	Fri, Feb 15, 2019	91.01	92.07	91.00	92.07
4658	NASDAQ	IJT	Thu, Feb 14, 2019	90.00	91.18	90.00	90.75
4657	NASDAQ	IJT	Wed, Feb 13, 2019	90.50	90.76	90.12	90.59
4656	NASDAQ	IJT	Tue, Feb 12, 2019	89.57	90.25	89.34	90.25
4655	NASDAQ	IJT	Mon, Feb 11, 2019	88.51	89.06	88.21	89.06
4654	NASDAQ	IJT	Fri, Feb 8, 2019	87.69	88.30	87.63	88.27
4653	NASDAQ	IJT	Thu, Feb 7, 2019	88.40	88.76	87.52	88.16
4652	NASDAQ	IJT	Wed, Feb 6, 2019	88.82	89.06	88.57	88.88
4651	NASDAQ	IJT	Tue, Feb 5, 2019	89.00	89.39	88.59	89.01
4650	NASDAQ	IJT	Mon, Feb 4, 2019	87.74	89.03	87.63	89.02
4649	NASDAQ	IJT	Fri, Feb 1, 2019	88.21	88.21	87.45	87.77
4648	NASDAQ	IJT	Thu, Jan 31, 2019	87.09	88.15	87.09	87.97
4647	NASDAQ	IJT	Wed, Jan 30, 2019	86.64	87.64	86.13	87.21
4646	NASDAQ	IJT	Tue, Jan 29, 2019	86.63	86.69	86.11	86.34
4645	NASDAQ	IJT	Mon, Jan 28, 2019	86.28	86.73	85.86	86.43
4644	NASDAQ	IJT	Fri, Jan 25, 2019	86.77	87.31	86.75	87.08
4643	NASDAQ	IJT	Thu, Jan 24, 2019	85.72	86.37	85.64	86.28
4642	NASDAQ	IJT	Wed, Jan 23, 2019	85.95	86.72	85.27	85.80
4641	NASDAQ	IJT	Tue, Jan 22, 2019	87.00	87.09	85.44	85.86
4640	NASDAQ	IJT	Fri, Jan 18, 2019	87.16	87.71	86.72	87.39
4639	NASDAQ	IJT	Thu, Jan 17, 2019	85.38	86.89	85.38	86.62
4638	NASDAQ	IJT	Wed, Jan 16, 2019	85.33	86.15	85.33	85.76
4637	NASDAQ	IJT	Tue, Jan 15, 2019	84.68	85.30	84.49	85.30
4636	NASDAQ	IJT	Mon, Jan 14, 2019	84.75	85.18	84.41	84.42
4635	NASDAQ	IJT	Fri, Jan 11, 2019	84.80	85.50	84.80	85.39
4634	NASDAQ	IJT	Thu, Jan 10, 2019	84.31	85.33	84.08	85.33
4633	NASDAQ	IJT	Wed, Jan 9, 2019	84.38	85.15	84.02	84.89
4632	NASDAQ	IJT	Tue, Jan 8, 2019	83.12	84.05	82.73	83.99
4631	NASDAQ	IJT	Mon, Jan 7, 2019	81.47	83.17	81.44	82.71
4630	NASDAQ	IJT	Fri, Jan 4, 2019	79.75	81.93	79.75	81.60
4629	NASDAQ	IJT	Thu, Jan 3, 2019	79.97	80.34	78.74	78.95
4628	NASDAQ	IJT	Wed, Jan 2, 2019	79.44	81.06	79.28	80.60
4627	NASDAQ	IJT	Mon, Dec 31, 2018	80.72	80.94	79.63	80.67
4626	NASDAQ	IJT	Fri, Dec 28, 2018	80.07	81.40	79.36	80.24
4625	NASDAQ	IJT	Thu, Dec 27, 2018	78.47	79.90	77.08	79.90
4624	NASDAQ	IJT	Wed, Dec 26, 2018	75.93	79.49	75.74	79.37
4623	NASDAQ	IJT	Mon, Dec 24, 2018	76.67	77.22	75.64	75.74
4622	NASDAQ	IJT	Fri, Dec 21, 2018	79.18	79.68	76.90	77.18
4621	NASDAQ	IJT	Thu, Dec 20, 2018	80.01	80.42	78.18	78.99
4620	NASDAQ	IJT	Wed, Dec 19, 2018	82.12	82.91	79.90	80.29
4619	NASDAQ	IJT	Tue, Dec 18, 2018	82.58	83.53	81.75	82.04
4618	NASDAQ	IJT	Mon, Dec 17, 2018	83.57	84.15	81.43	81.93
4617	NASDAQ	IJT	Fri, Dec 14, 2018	84.96	85.98	83.96	84.23
4616	NASDAQ	IJT	Thu, Dec 13, 2018	87.08	87.35	85.54	85.69
4615	NASDAQ	IJT	Wed, Dec 12, 2018	86.86	88.09	86.56	86.91
4614	NASDAQ	IJT	Tue, Dec 11, 2018	87.07	87.46	85.33	85.97
4613	NASDAQ	IJT	Mon, Dec 10, 2018	86.13	86.69	84.94	86.11
4612	NASDAQ	IJT	Fri, Dec 7, 2018	88.23	88.80	85.94	86.38
4611	NASDAQ	IJT	Thu, Dec 6, 2018	86.77	88.29	85.96	88.29
4610	NASDAQ	IJT	Tue, Dec 4, 2018	92.26	92.50	88.12	88.29
4609	NASDAQ	IJT	Mon, Dec 3, 2018	92.84	93.27	91.26	92.58
4608	NASDAQ	IJT	Fri, Nov 30, 2018	91.16	92.13	90.92	92.03
4607	NASDAQ	IJT	Thu, Nov 29, 2018	91.10	91.84	90.50	91.25
4606	NASDAQ	IJT	Wed, Nov 28, 2018	89.17	91.57	88.68	91.57
4605	NASDAQ	IJT	Tue, Nov 27, 2018	89.12	89.57	88.78	88.93
4604	NASDAQ	IJT	Mon, Nov 26, 2018	89.53	90.00	88.98	89.64
4603	NASDAQ	IJT	Fri, Nov 23, 2018	87.84	89.37	87.57	88.67
4602	NASDAQ	IJT	Wed, Nov 21, 2018	88.17	89.35	88.03	88.42
4601	NASDAQ	IJT	Tue, Nov 20, 2018	87.82	89.11	87.42	87.63
4600	NASDAQ	IJT	Mon, Nov 19, 2018	90.77	91.02	88.93	89.18
4599	NASDAQ	IJT	Fri, Nov 16, 2018	89.93	91.17	89.70	91.00
4598	NASDAQ	IJT	Thu, Nov 15, 2018	88.70	90.86	88.62	90.63
4597	NASDAQ	IJT	Wed, Nov 14, 2018	90.64	90.92	88.91	89.28
4596	NASDAQ	IJT	Tue, Nov 13, 2018	90.27	91.35	89.80	89.94
4595	NASDAQ	IJT	Mon, Nov 12, 2018	91.78	92.00	90.05	90.08
4594	NASDAQ	IJT	Fri, Nov 9, 2018	93.16	93.16	91.27	91.97
4593	NASDAQ	IJT	Thu, Nov 8, 2018	93.51	94.15	93.29	93.70
4592	NASDAQ	IJT	Wed, Nov 7, 2018	93.12	93.90	92.40	93.85
4591	NASDAQ	IJT	Tue, Nov 6, 2018	91.94	92.95	91.50	92.73
4590	NASDAQ	IJT	Mon, Nov 5, 2018	92.30	92.56	91.12	91.98
4589	NASDAQ	IJT	Fri, Nov 2, 2018	92.14	92.54	91.36	92.13
4588	NASDAQ	IJT	Thu, Nov 1, 2018	90.23	92.12	89.96	91.79
4587	NASDAQ	IJT	Wed, Oct 31, 2018	90.22	90.66	89.66	89.66
4586	NASDAQ	IJT	Tue, Oct 30, 2018	87.21	89.39	87.05	89.31
4585	NASDAQ	IJT	Mon, Oct 29, 2018	88.38	89.39	86.22	87.22
4584	NASDAQ	IJT	Fri, Oct 26, 2018	87.16	88.72	85.79	87.50
4583	NASDAQ	IJT	Thu, Oct 25, 2018	87.03	88.93	86.92	88.38
4582	NASDAQ	IJT	Wed, Oct 24, 2018	89.57	89.91	86.55	86.55
4581	NASDAQ	IJT	Tue, Oct 23, 2018	89.10	90.47	88.16	89.83
4580	NASDAQ	IJT	Mon, Oct 22, 2018	90.58	91.22	90.15	90.46
4579	NASDAQ	IJT	Fri, Oct 19, 2018	92.06	92.15	90.24	90.44
4578	NASDAQ	IJT	Thu, Oct 18, 2018	93.21	93.21	91.12	91.61
4577	NASDAQ	IJT	Wed, Oct 17, 2018	93.84	93.84	92.20	93.38
4576	NASDAQ	IJT	Tue, Oct 16, 2018	91.38	93.97	90.93	93.78
4575	NASDAQ	IJT	Mon, Oct 15, 2018	90.63	91.58	89.99	90.99
4574	NASDAQ	IJT	Fri, Oct 12, 2018	92.23	92.24	89.80	90.61
4573	NASDAQ	IJT	Thu, Oct 11, 2018	92.13	93.07	90.71	90.71
4572	NASDAQ	IJT	Wed, Oct 10, 2018	94.88	95.16	92.42	92.50
4571	NASDAQ	IJT	Tue, Oct 9, 2018	95.25	96.19	95.16	95.27
4570	NASDAQ	IJT	Mon, Oct 8, 2018	95.76	96.29	94.97	95.74
4569	NASDAQ	IJT	Fri, Oct 5, 2018	97.35	97.81	95.48	96.26
4568	NASDAQ	IJT	Thu, Oct 4, 2018	98.57	98.71	97.19	97.55
4567	NASDAQ	IJT	Wed, Oct 3, 2018	98.38	99.50	98.25	98.98
4566	NASDAQ	IJT	Tue, Oct 2, 2018	99.43	99.54	98.04	98.25
4565	NASDAQ	IJT	Mon, Oct 1, 2018	101.07	101.22	99.17	99.46
4564	NASDAQ	IJT	Fri, Sep 28, 2018	100.08	101.23	100.08	100.87
4563	NASDAQ	IJT	Thu, Sep 27, 2018	100.72	100.98	100.43	100.60
4562	NASDAQ	IJT	Wed, Sep 26, 2018	101.85	101.85	100.31	100.46
4561	NASDAQ	IJT	Tue, Sep 25, 2018	101.30	101.90	101.30	101.60
4560	NASDAQ	IJT	Mon, Sep 24, 2018	101.56	101.95	100.93	101.49
4559	NASDAQ	IJT	Fri, Sep 21, 2018	103.03	103.11	101.91	102.01
4558	NASDAQ	IJT	Thu, Sep 20, 2018	102.18	102.69	102.00	102.69
4557	NASDAQ	IJT	Wed, Sep 19, 2018	102.97	103.14	101.75	101.89
4556	NASDAQ	IJT	Tue, Sep 18, 2018	102.84	103.16	102.59	102.88
4555	NASDAQ	IJT	Mon, Sep 17, 2018	103.97	103.97	102.44	102.55
4554	NASDAQ	IJT	Fri, Sep 14, 2018	103.30	103.96	102.93	103.92
4553	NASDAQ	IJT	Thu, Sep 13, 2018	103.15	103.49	102.67	102.99
4552	NASDAQ	IJT	Wed, Sep 12, 2018	103.30	103.30	102.16	102.85
4551	NASDAQ	IJT	Tue, Sep 11, 2018	103.38	103.80	102.78	103.37
4550	NASDAQ	IJT	Mon, Sep 10, 2018	103.29	103.83	103.14	103.31
4549	NASDAQ	IJT	Fri, Sep 7, 2018	103.05	103.68	102.70	102.97
4548	NASDAQ	IJT	Thu, Sep 6, 2018	104.11	104.13	103.15	103.23
4547	NASDAQ	IJT	Wed, Sep 5, 2018	104.14	104.14	102.72	103.90
4546	NASDAQ	IJT	Tue, Sep 4, 2018	104.39	104.42	103.35	104.17
4545	NASDAQ	IJT	Fri, Aug 31, 2018	103.77	104.64	103.60	104.54
4544	NASDAQ	IJT	Thu, Aug 30, 2018	103.67	104.33	103.45	103.81
4543	NASDAQ	IJT	Wed, Aug 29, 2018	103.79	103.99	103.35	103.88
4542	NASDAQ	IJT	Tue, Aug 28, 2018	103.88	103.92	103.24	103.65
4541	NASDAQ	IJT	Mon, Aug 27, 2018	103.74	104.21	103.46	103.57
4540	NASDAQ	IJT	Fri, Aug 24, 2018	102.81	103.27	102.81	103.18
4539	NASDAQ	IJT	Thu, Aug 23, 2018	102.93	103.11	102.44	102.67
4538	NASDAQ	IJT	Wed, Aug 22, 2018	102.66	102.86	102.19	102.78
4537	NASDAQ	IJT	Tue, Aug 21, 2018	101.38	102.78	101.38	102.49
4536	NASDAQ	IJT	Mon, Aug 20, 2018	101.49	101.59	100.66	101.24
4535	NASDAQ	IJT	Fri, Aug 17, 2018	100.49	101.17	100.02	101.10
4534	NASDAQ	IJT	Thu, Aug 16, 2018	100.27	100.87	99.92	100.50
4533	NASDAQ	IJT	Wed, Aug 15, 2018	100.31	100.55	99.19	99.59
4532	NASDAQ	IJT	Tue, Aug 14, 2018	99.66	100.86	99.66	100.68
4531	NASDAQ	IJT	Mon, Aug 13, 2018	100.02	100.46	99.19	99.46
4530	NASDAQ	IJT	Fri, Aug 10, 2018	99.80	100.62	99.46	100.02
4529	NASDAQ	IJT	Thu, Aug 9, 2018	100.14	100.55	99.92	100.12
4528	NASDAQ	IJT	Wed, Aug 8, 2018	100.40	100.40	99.42	100.01
4527	NASDAQ	IJT	Tue, Aug 7, 2018	100.42	100.74	100.28	100.37
4526	NASDAQ	IJT	Mon, Aug 6, 2018	99.23	100.04	99.02	100.00
4525	NASDAQ	IJT	Fri, Aug 3, 2018	99.77	99.93	98.67	99.12
4524	NASDAQ	IJT	Thu, Aug 2, 2018	98.06	99.60	98.06	99.47
4523	NASDAQ	IJT	Wed, Aug 1, 2018	98.04	98.57	97.56	98.25
4522	NASDAQ	IJT	Tue, Jul 31, 2018	96.67	98.43	96.67	97.98
4521	NASDAQ	IJT	Mon, Jul 30, 2018	97.78	97.78	96.52	96.55
4520	NASDAQ	IJT	Fri, Jul 27, 2018	99.69	99.78	97.39	97.67
4519	NASDAQ	IJT	Thu, Jul 26, 2018	98.35	99.80	98.35	99.41
4518	NASDAQ	IJT	Wed, Jul 25, 2018	98.02	98.36	97.46	98.36
4517	NASDAQ	IJT	Tue, Jul 24, 2018	99.53	99.70	97.48	97.91
4516	NASDAQ	IJT	Mon, Jul 23, 2018	98.94	99.28	98.39	99.05
4515	NASDAQ	IJT	Fri, Jul 20, 2018	99.34	99.45	98.95	99.00
4514	NASDAQ	IJT	Thu, Jul 19, 2018	98.45	99.36	98.21	99.31
4513	NASDAQ	IJT	Wed, Jul 18, 2018	98.11	98.61	97.75	98.55
4512	NASDAQ	IJT	Tue, Jul 17, 2018	97.37	98.27	97.33	98.19
4511	NASDAQ	IJT	Mon, Jul 16, 2018	97.98	97.98	97.00	97.37
4510	NASDAQ	IJT	Fri, Jul 13, 2018	97.88	98.37	97.68	97.68
4509	NASDAQ	IJT	Thu, Jul 12, 2018	97.49	98.04	96.95	97.81
4508	NASDAQ	IJT	Wed, Jul 11, 2018	97.28	97.88	97.16	97.16
4507	NASDAQ	IJT	Tue, Jul 10, 2018	98.54	98.54	97.30	97.77
4506	NASDAQ	IJT	Mon, Jul 9, 2018	98.17	98.31	97.75	98.31
4505	NASDAQ	IJT	Fri, Jul 6, 2018	97.00	97.82	96.70	97.64
4504	NASDAQ	IJT	Thu, Jul 5, 2018	96.24	96.86	95.64	96.86
4503	NASDAQ	IJT	Tue, Jul 3, 2018	96.01	96.12	95.60	95.62
4502	NASDAQ	IJT	Mon, Jul 2, 2018	93.79	95.59	93.79	95.59
4501	NASDAQ	IJT	Fri, Jun 29, 2018	94.97	95.25	94.47	94.48
4500	NASDAQ	IJT	Thu, Jun 28, 2018	94.01	94.82	93.60	94.67
4499	NASDAQ	IJT	Wed, Jun 27, 2018	95.93	95.93	94.01	94.06
4498	NASDAQ	IJT	Tue, Jun 26, 2018	95.09	95.95	94.80	95.66
4497	NASDAQ	IJT	Mon, Jun 25, 2018	96.38	96.38	94.46	94.99
4496	NASDAQ	IJT	Fri, Jun 22, 2018	97.58	97.59	96.29	96.64
4495	NASDAQ	IJT	Thu, Jun 21, 2018	98.21	98.21	96.80	97.07
4494	NASDAQ	IJT	Wed, Jun 20, 2018	97.74	98.09	97.39	98.03
4493	NASDAQ	IJT	Tue, Jun 19, 2018	96.96	97.26	95.96	97.26
4492	NASDAQ	IJT	Mon, Jun 18, 2018	96.65	97.46	96.35	97.45
4491	NASDAQ	IJT	Fri, Jun 15, 2018	96.66	97.15	96.31	97.15
4490	NASDAQ	IJT	Thu, Jun 14, 2018	96.82	96.97	96.26	96.93
4489	NASDAQ	IJT	Wed, Jun 13, 2018	97.09	97.16	96.35	96.49
4488	NASDAQ	IJT	Tue, Jun 12, 2018	96.86	97.03	96.42	96.88
4487	NASDAQ	IJT	Mon, Jun 11, 2018	96.45	96.71	96.23	96.50
4486	NASDAQ	IJT	Fri, Jun 8, 2018	95.99	96.54	95.86	96.37
4485	NASDAQ	IJT	Thu, Jun 7, 2018	96.76	96.76	95.39	95.87
4484	NASDAQ	IJT	Wed, Jun 6, 2018	96.24	96.61	95.79	96.61
4483	NASDAQ	IJT	Tue, Jun 5, 2018	95.58	96.01	95.20	95.96
4482	NASDAQ	IJT	Mon, Jun 4, 2018	94.62	95.29	94.35	95.29
4481	NASDAQ	IJT	Fri, Jun 1, 2018	94.09	94.49	93.80	94.17
4480	NASDAQ	IJT	Thu, May 31, 2018	94.54	94.54	93.19	93.43
4479	NASDAQ	IJT	Wed, May 30, 2018	93.53	94.55	93.53	94.36
4478	NASDAQ	IJT	Tue, May 29, 2018	92.60	93.11	92.11	92.97
4477	NASDAQ	IJT	Fri, May 25, 2018	92.64	93.13	92.64	92.90
4476	NASDAQ	IJT	Thu, May 24, 2018	92.76	93.03	92.11	92.88
4475	NASDAQ	IJT	Wed, May 23, 2018	92.50	92.93	92.19	92.85
4474	NASDAQ	IJT	Tue, May 22, 2018	93.79	93.79	92.49	92.60
4473	NASDAQ	IJT	Mon, May 21, 2018	93.08	93.39	92.91	93.33
4472	NASDAQ	IJT	Fri, May 18, 2018	92.54	92.71	92.23	92.56
4471	NASDAQ	IJT	Thu, May 17, 2018	91.87	92.44	91.69	92.34
4470	NASDAQ	IJT	Wed, May 16, 2018	90.89	92.05	90.89	91.76
4469	NASDAQ	IJT	Tue, May 15, 2018	90.37	90.85	90.14	90.63
4468	NASDAQ	IJT	Mon, May 14, 2018	91.64	91.79	90.69	90.82
4467	NASDAQ	IJT	Fri, May 11, 2018	91.18	91.48	90.84	91.32
4466	NASDAQ	IJT	Thu, May 10, 2018	90.70	91.36	90.56	91.12
4465	NASDAQ	IJT	Wed, May 9, 2018	90.43	90.65	89.71	90.49
4464	NASDAQ	IJT	Tue, May 8, 2018	89.45	90.22	89.45	90.22
4463	NASDAQ	IJT	Mon, May 7, 2018	88.91	89.72	88.79	89.42
4462	NASDAQ	IJT	Fri, May 4, 2018	87.24	89.02	86.97	88.58
4461	NASDAQ	IJT	Thu, May 3, 2018	87.78	87.83	86.63	87.51
4460	NASDAQ	IJT	Wed, May 2, 2018	88.01	88.58	87.60	88.01
4459	NASDAQ	IJT	Tue, May 1, 2018	87.39	87.99	86.61	87.91
4458	NASDAQ	IJT	Mon, Apr 30, 2018	88.24	88.47	87.23	87.23
4457	NASDAQ	IJT	Fri, Apr 27, 2018	88.51	88.69	87.68	88.04
4456	NASDAQ	IJT	Thu, Apr 26, 2018	88.12	88.68	87.84	88.41
4455	NASDAQ	IJT	Wed, Apr 25, 2018	88.17	88.17	87.27	87.85
4454	NASDAQ	IJT	Tue, Apr 24, 2018	89.14	89.47	87.47	88.22
4453	NASDAQ	IJT	Mon, Apr 23, 2018	89.22	89.55	88.50	88.89
4452	NASDAQ	IJT	Fri, Apr 20, 2018	89.26	89.75	88.81	88.97
4451	NASDAQ	IJT	Thu, Apr 19, 2018	90.08	90.16	89.13	89.42
4450	NASDAQ	IJT	Wed, Apr 18, 2018	90.20	90.67	90.00	90.33
4449	NASDAQ	IJT	Tue, Apr 17, 2018	89.50	90.27	89.47	90.03
4448	NASDAQ	IJT	Mon, Apr 16, 2018	88.54	89.27	88.26	89.09
4447	NASDAQ	IJT	Fri, Apr 13, 2018	88.76	88.76	87.79	88.00
4446	NASDAQ	IJT	Thu, Apr 12, 2018	88.26	88.82	88.17	88.43
4445	NASDAQ	IJT	Wed, Apr 11, 2018	87.71	88.23	87.40	87.99
4444	NASDAQ	IJT	Tue, Apr 10, 2018	87.44	88.14	86.94	87.82
4443	NASDAQ	IJT	Mon, Apr 9, 2018	87.07	87.44	86.26	86.32
4442	NASDAQ	IJT	Fri, Apr 6, 2018	87.52	88.07	85.74	86.46
4441	NASDAQ	IJT	Thu, Apr 5, 2018	87.93	88.12	87.38	88.06
4440	NASDAQ	IJT	Wed, Apr 4, 2018	85.54	87.44	85.16	87.21
4439	NASDAQ	IJT	Tue, Apr 3, 2018	85.65	86.41	85.18	86.18
4438	NASDAQ	IJT	Mon, Apr 2, 2018	86.93	87.20	84.40	85.01
4437	NASDAQ	IJT	Thu, Mar 29, 2018	86.58	87.64	86.30	86.93
4436	NASDAQ	IJT	Wed, Mar 28, 2018	86.06	86.51	85.49	85.99
4435	NASDAQ	IJT	Tue, Mar 27, 2018	88.00	88.00	85.68	86.04
4434	NASDAQ	IJT	Mon, Mar 26, 2018	86.67	87.62	85.91	87.59
4433	NASDAQ	IJT	Fri, Mar 23, 2018	87.85	88.01	85.60	85.60
4432	NASDAQ	IJT	Thu, Mar 22, 2018	88.67	89.24	87.53	87.58
4431	NASDAQ	IJT	Wed, Mar 21, 2018	89.20	90.16	89.20	89.54
4430	NASDAQ	IJT	Tue, Mar 20, 2018	89.06	89.50	88.96	89.30
4429	NASDAQ	IJT	Mon, Mar 19, 2018	89.35	89.46	88.00	89.03
4428	NASDAQ	IJT	Fri, Mar 16, 2018	89.40	90.00	89.25	89.82
4427	NASDAQ	IJT	Thu, Mar 15, 2018	90.08	90.08	89.00	89.25
4426	NASDAQ	IJT	Wed, Mar 14, 2018	90.21	90.50	89.58	89.69
4425	NASDAQ	IJT	Tue, Mar 13, 2018	90.65	90.84	89.84	90.03
4424	NASDAQ	IJT	Mon, Mar 12, 2018	90.34	90.76	90.04	90.37
4423	NASDAQ	IJT	Fri, Mar 9, 2018	89.11	90.19	88.88	90.10
4422	NASDAQ	IJT	Thu, Mar 8, 2018	88.81	89.09	88.12	88.69
4421	NASDAQ	IJT	Wed, Mar 7, 2018	86.99	88.64	86.94	88.60
4420	NASDAQ	IJT	Tue, Mar 6, 2018	87.23	87.77	86.35	87.77
4419	NASDAQ	IJT	Mon, Mar 5, 2018	85.89	87.16	85.63	86.76
4418	NASDAQ	IJT	Fri, Mar 2, 2018	83.96	86.45	83.51	86.31
4417	NASDAQ	IJT	Thu, Mar 1, 2018	85.02	85.49	83.50	84.46
4416	NASDAQ	IJT	Wed, Feb 28, 2018	86.67	86.74	84.95	84.95
4415	NASDAQ	IJT	Tue, Feb 27, 2018	87.80	88.05	86.50	86.51
4414	NASDAQ	IJT	Mon, Feb 26, 2018	87.54	87.82	86.87	87.76
4413	NASDAQ	IJT	Fri, Feb 23, 2018	86.66	87.22	86.20	87.22
4412	NASDAQ	IJT	Thu, Feb 22, 2018	86.51	87.00	85.97	86.01
4411	NASDAQ	IJT	Wed, Feb 21, 2018	85.73	87.43	85.70	86.13
4410	NASDAQ	IJT	Tue, Feb 20, 2018	85.95	86.55	85.54	85.73
4409	NASDAQ	IJT	Fri, Feb 16, 2018	86.42	86.88	86.15	86.35
4408	NASDAQ	IJT	Thu, Feb 15, 2018	85.95	86.30	85.10	86.21
4407	NASDAQ	IJT	Wed, Feb 14, 2018	83.00	85.50	83.00	85.39
4406	NASDAQ	IJT	Tue, Feb 13, 2018	83.28	84.00	83.10	83.78
4405	NASDAQ	IJT	Mon, Feb 12, 2018	83.03	84.07	82.08	83.59
4404	NASDAQ	IJT	Fri, Feb 9, 2018	82.80	83.41	80.43	82.71
4403	NASDAQ	IJT	Thu, Feb 8, 2018	84.68	84.68	81.75	81.75
4402	NASDAQ	IJT	Wed, Feb 7, 2018	84.26	85.02	84.10	84.42
4401	NASDAQ	IJT	Tue, Feb 6, 2018	81.70	84.86	81.30	84.42
4400	NASDAQ	IJT	Mon, Feb 5, 2018	86.07	86.87	83.46	83.46
4399	NASDAQ	IJT	Fri, Feb 2, 2018	88.11	88.11	86.78	86.92
4398	NASDAQ	IJT	Thu, Feb 1, 2018	87.87	88.79	87.62	88.61
4397	NASDAQ	IJT	Wed, Jan 31, 2018	88.99	89.33	87.99	88.11
4396	NASDAQ	IJT	Tue, Jan 30, 2018	88.67	89.20	88.32	88.51
4395	NASDAQ	IJT	Mon, Jan 29, 2018	89.52	89.86	89.32	89.37
4394	NASDAQ	IJT	Fri, Jan 26, 2018	89.73	89.82	89.22	89.78
4393	NASDAQ	IJT	Thu, Jan 25, 2018	89.39	89.48	88.63	89.44
4392	NASDAQ	IJT	Wed, Jan 24, 2018	89.72	89.86	88.65	88.96
4391	NASDAQ	IJT	Tue, Jan 23, 2018	88.91	89.72	88.91	89.61
4390	NASDAQ	IJT	Mon, Jan 22, 2018	89.17	89.32	88.73	89.24
4389	NASDAQ	IJT	Fri, Jan 19, 2018	87.83	89.12	87.83	89.05
4388	NASDAQ	IJT	Thu, Jan 18, 2018	88.13	88.33	87.68	87.78
4387	NASDAQ	IJT	Wed, Jan 17, 2018	87.80	88.50	87.42	88.32
4386	NASDAQ	IJT	Tue, Jan 16, 2018	88.64	88.96	87.10	87.34
4385	NASDAQ	IJT	Fri, Jan 12, 2018	87.89	88.47	87.69	88.06
4384	NASDAQ	IJT	Thu, Jan 11, 2018	86.46	87.73	86.46	87.66
4383	NASDAQ	IJT	Wed, Jan 10, 2018	86.39	86.39	85.87	86.23
4382	NASDAQ	IJT	Tue, Jan 9, 2018	86.44	86.78	86.23	86.55
4381	NASDAQ	IJT	Mon, Jan 8, 2018	86.10	86.35	85.49	86.14
4380	NASDAQ	IJT	Fri, Jan 5, 2018	85.98	86.32	85.71	86.32
4379	NASDAQ	IJT	Thu, Jan 4, 2018	85.90	86.27	85.54	85.69
4378	NASDAQ	IJT	Wed, Jan 3, 2018	85.45	85.85	85.21	85.57
4377	NASDAQ	IJT	Tue, Jan 2, 2018	85.31	85.85	85.09	85.44
4376	NASDAQ	IJT	Fri, Dec 29, 2017	86.10	86.10	85.08	85.08
4375	NASDAQ	IJT	Thu, Dec 28, 2017	85.45	85.81	85.40	85.75
4374	NASDAQ	IJT	Wed, Dec 27, 2017	85.45	85.81	85.30	85.37
4373	NASDAQ	IJT	Tue, Dec 26, 2017	85.30	85.53	85.23	85.32
4372	NASDAQ	IJT	Fri, Dec 22, 2017	85.70	85.70	85.21	85.32
4371	NASDAQ	IJT	Thu, Dec 21, 2017	85.77	85.86	85.50	85.59
4370	NASDAQ	IJT	Wed, Dec 20, 2017	85.78	85.86	85.19	85.41
4369	NASDAQ	IJT	Tue, Dec 19, 2017	86.16	86.19	85.19	85.25
4368	NASDAQ	IJT	Mon, Dec 18, 2017	86.23	86.65	85.94	86.18
4367	NASDAQ	IJT	Fri, Dec 15, 2017	84.03	85.68	84.01	85.15
4366	NASDAQ	IJT	Thu, Dec 14, 2017	84.77	84.86	83.53	83.71
4365	NASDAQ	IJT	Wed, Dec 13, 2017	83.99	85.05	83.99	84.59
4364	NASDAQ	IJT	Tue, Dec 12, 2017	84.38	84.52	83.96	84.02
4363	NASDAQ	IJT	Mon, Dec 11, 2017	84.68	84.68	83.97	84.11
4362	NASDAQ	IJT	Fri, Dec 8, 2017	84.96	84.97	84.40	84.44
4361	NASDAQ	IJT	Thu, Dec 7, 2017	84.05	84.90	83.79	84.53
4360	NASDAQ	IJT	Wed, Dec 6, 2017	84.23	84.63	83.98	84.04
4359	NASDAQ	IJT	Tue, Dec 5, 2017	85.40	85.42	84.32	84.33
4358	NASDAQ	IJT	Mon, Dec 4, 2017	86.65	86.74	85.19	85.22
4357	NASDAQ	IJT	Fri, Dec 1, 2017	86.12	86.12	83.00	85.44
4356	NASDAQ	IJT	Thu, Nov 30, 2017	86.71	86.71	85.75	85.95
4355	NASDAQ	IJT	Wed, Nov 29, 2017	85.91	86.31	85.80	86.09
4354	NASDAQ	IJT	Tue, Nov 28, 2017	84.66	85.68	84.31	85.65
4353	NASDAQ	IJT	Mon, Nov 27, 2017	84.87	85.04	84.23	84.23
4352	NASDAQ	IJT	Fri, Nov 24, 2017	84.91	84.93	84.45	84.72
4351	NASDAQ	IJT	Wed, Nov 22, 2017	85.02	85.15	84.62	84.66
4350	NASDAQ	IJT	Tue, Nov 21, 2017	83.90	84.89	83.82	84.89
4349	NASDAQ	IJT	Mon, Nov 20, 2017	83.01	83.64	82.96	83.61
4348	NASDAQ	IJT	Fri, Nov 17, 2017	82.51	83.31	82.36	82.97
4347	NASDAQ	IJT	Thu, Nov 16, 2017	81.52	82.92	81.45	82.67
4346	NASDAQ	IJT	Wed, Nov 15, 2017	80.99	81.51	80.65	81.26
4345	NASDAQ	IJT	Tue, Nov 14, 2017	81.40	81.64	81.23	81.59
4344	NASDAQ	IJT	Mon, Nov 13, 2017	80.88	81.72	80.88	81.64
4343	NASDAQ	IJT	Fri, Nov 10, 2017	81.02	81.55	81.02	81.31
4342	NASDAQ	IJT	Thu, Nov 9, 2017	81.06	81.61	80.47	81.19
4341	NASDAQ	IJT	Wed, Nov 8, 2017	81.29	81.82	80.89	81.74
4340	NASDAQ	IJT	Tue, Nov 7, 2017	82.09	82.35	81.07	81.29
4339	NASDAQ	IJT	Mon, Nov 6, 2017	81.86	82.38	81.86	82.15
4338	NASDAQ	IJT	Fri, Nov 3, 2017	82.33	82.33	81.81	82.01
4337	NASDAQ	IJT	Thu, Nov 2, 2017	82.49	82.73	81.90	82.49
4336	NASDAQ	IJT	Wed, Nov 1, 2017	83.85	83.90	82.06	82.72
4335	NASDAQ	IJT	Tue, Oct 31, 2017	82.46	83.50	82.46	83.22
4334	NASDAQ	IJT	Mon, Oct 30, 2017	83.32	83.32	81.82	82.30
4333	NASDAQ	IJT	Fri, Oct 27, 2017	82.87	83.42	82.45	83.42
4332	NASDAQ	IJT	Thu, Oct 26, 2017	82.75	83.00	82.61	82.76
4331	NASDAQ	IJT	Wed, Oct 25, 2017	83.09	83.09	81.88	82.48
4330	NASDAQ	IJT	Tue, Oct 24, 2017	82.95	83.33	82.94	83.01
4329	NASDAQ	IJT	Mon, Oct 23, 2017	83.43	83.43	82.67	82.76
4328	NASDAQ	IJT	Fri, Oct 20, 2017	83.25	83.40	83.08	83.18
4327	NASDAQ	IJT	Thu, Oct 19, 2017	82.45	82.77	82.08	82.77
4326	NASDAQ	IJT	Wed, Oct 18, 2017	82.60	83.06	82.54	82.88
4325	NASDAQ	IJT	Tue, Oct 17, 2017	82.64	82.87	82.23	82.40
4324	NASDAQ	IJT	Mon, Oct 16, 2017	83.09	83.12	82.49	82.61
4323	NASDAQ	IJT	Fri, Oct 13, 2017	83.25	83.25	82.63	82.66
4322	NASDAQ	IJT	Thu, Oct 12, 2017	82.88	83.01	82.53	82.88
4321	NASDAQ	IJT	Wed, Oct 11, 2017	83.07	83.16	82.77	82.92
4320	NASDAQ	IJT	Tue, Oct 10, 2017	83.29	83.31	82.86	83.04
4319	NASDAQ	IJT	Mon, Oct 9, 2017	83.37	83.55	82.74	82.92
4318	NASDAQ	IJT	Fri, Oct 6, 2017	83.12	83.44	83.02	83.27
4317	NASDAQ	IJT	Thu, Oct 5, 2017	83.59	83.59	83.13	83.25
4316	NASDAQ	IJT	Wed, Oct 4, 2017	83.69	83.69	83.02	83.20
4315	NASDAQ	IJT	Tue, Oct 3, 2017	83.64	83.65	82.92	83.57
4314	NASDAQ	IJT	Mon, Oct 2, 2017	82.45	83.40	82.25	83.40
4313	NASDAQ	IJT	Fri, Sep 29, 2017	82.06	82.33	81.92	82.25
4312	NASDAQ	IJT	Thu, Sep 28, 2017	81.63	81.96	81.29	81.86
4311	NASDAQ	IJT	Wed, Sep 27, 2017	80.62	81.83	80.21	81.59
4310	NASDAQ	IJT	Tue, Sep 26, 2017	79.82	80.12	79.74	79.86
4309	NASDAQ	IJT	Mon, Sep 25, 2017	79.74	79.96	79.32	79.77
4308	NASDAQ	IJT	Fri, Sep 22, 2017	79.28	79.88	79.28	79.75
4307	NASDAQ	IJT	Thu, Sep 21, 2017	79.35	79.52	79.08	79.31
4306	NASDAQ	IJT	Wed, Sep 20, 2017	79.15	79.41	79.04	79.31
4305	NASDAQ	IJT	Tue, Sep 19, 2017	79.47	79.47	78.98	79.12
4304	NASDAQ	IJT	Mon, Sep 18, 2017	78.68	79.57	78.68	79.35
4303	NASDAQ	IJT	Fri, Sep 15, 2017	78.16	78.64	78.16	78.61
4302	NASDAQ	IJT	Thu, Sep 14, 2017	78.37	78.44	78.11	78.32
4301	NASDAQ	IJT	Wed, Sep 13, 2017	78.14	78.50	78.06	78.37
4300	NASDAQ	IJT	Tue, Sep 12, 2017	77.77	78.15	77.77	78.15
4299	NASDAQ	IJT	Mon, Sep 11, 2017	77.31	77.72	77.31	77.62
4298	NASDAQ	IJT	Fri, Sep 8, 2017	76.46	77.01	76.34	76.80
4297	NASDAQ	IJT	Thu, Sep 7, 2017	77.00	77.00	76.36	76.58
4296	NASDAQ	IJT	Wed, Sep 6, 2017	77.20	77.20	76.73	76.89
4295	NASDAQ	IJT	Tue, Sep 5, 2017	77.53	77.68	76.49	76.77
4294	NASDAQ	IJT	Fri, Sep 1, 2017	77.14	77.59	77.06	77.58
4293	NASDAQ	IJT	Thu, Aug 31, 2017	76.71	77.17	76.53	77.09
4292	NASDAQ	IJT	Wed, Aug 30, 2017	75.82	76.44	75.82	76.34
4291	NASDAQ	IJT	Tue, Aug 29, 2017	75.31	76.02	75.25	75.86
4290	NASDAQ	IJT	Mon, Aug 28, 2017	75.98	75.98	75.58	75.92
4289	NASDAQ	IJT	Fri, Aug 25, 2017	75.87	75.89	75.50	75.73
4288	NASDAQ	IJT	Thu, Aug 24, 2017	75.84	75.99	75.47	75.60
4287	NASDAQ	IJT	Wed, Aug 23, 2017	75.40	75.72	75.23	75.50
4286	NASDAQ	IJT	Tue, Aug 22, 2017	75.39	75.83	75.15	75.74
4285	NASDAQ	IJT	Mon, Aug 21, 2017	75.00	75.09	74.60	75.00
4284	NASDAQ	IJT	Fri, Aug 18, 2017	74.97	75.28	74.50	75.03
4283	NASDAQ	IJT	Thu, Aug 17, 2017	76.32	76.64	75.06	75.06
4282	NASDAQ	IJT	Wed, Aug 16, 2017	76.52	77.00	76.43	76.58
4281	NASDAQ	IJT	Tue, Aug 15, 2017	77.32	77.32	76.41	76.41
4280	NASDAQ	IJT	Mon, Aug 14, 2017	76.67	77.18	76.49	77.17
4279	NASDAQ	IJT	Fri, Aug 11, 2017	75.87	76.06	75.59	75.90
4278	NASDAQ	IJT	Thu, Aug 10, 2017	76.84	76.89	75.87	75.87
4277	NASDAQ	IJT	Wed, Aug 9, 2017	77.54	77.58	76.90	77.23
4276	NASDAQ	IJT	Tue, Aug 8, 2017	78.29	78.87	77.73	77.87
4275	NASDAQ	IJT	Mon, Aug 7, 2017	78.20	78.37	77.80	78.16
4274	NASDAQ	IJT	Fri, Aug 4, 2017	78.05	78.16	77.67	78.03
4273	NASDAQ	IJT	Thu, Aug 3, 2017	78.36	78.36	77.68	77.93
4272	NASDAQ	IJT	Wed, Aug 2, 2017	79.27	79.27	77.75	78.03
4271	NASDAQ	IJT	Tue, Aug 1, 2017	79.30	79.30	78.75	79.15
4270	NASDAQ	IJT	Mon, Jul 31, 2017	79.20	79.20	78.61	78.98
4269	NASDAQ	IJT	Fri, Jul 28, 2017	78.96	79.15	78.67	78.98
4268	NASDAQ	IJT	Thu, Jul 27, 2017	79.91	79.99	78.81	79.12
4267	NASDAQ	IJT	Wed, Jul 26, 2017	80.10	80.10	79.52	79.60
4266	NASDAQ	IJT	Tue, Jul 25, 2017	79.71	80.05	79.49	79.98
4265	NASDAQ	IJT	Mon, Jul 24, 2017	79.11	79.30	78.84	79.23
4264	NASDAQ	IJT	Fri, Jul 21, 2017	79.36	79.55	79.02	79.15
4263	NASDAQ	IJT	Thu, Jul 20, 2017	79.50	79.57	79.19	79.39
4262	NASDAQ	IJT	Wed, Jul 19, 2017	78.76	79.45	78.76	79.43
4261	NASDAQ	IJT	Tue, Jul 18, 2017	78.54	78.60	78.19	78.51
4260	NASDAQ	IJT	Mon, Jul 17, 2017	78.53	78.93	78.33	78.79
4259	NASDAQ	IJT	Fri, Jul 14, 2017	78.16	78.82	78.16	78.63
4258	NASDAQ	IJT	Thu, Jul 13, 2017	78.33	78.41	77.84	78.37
4257	NASDAQ	IJT	Wed, Jul 12, 2017	78.18	78.77	78.03	78.29
4256	NASDAQ	IJT	Tue, Jul 11, 2017	77.52	77.82	77.01	77.75
4255	NASDAQ	IJT	Mon, Jul 10, 2017	77.84	78.09	77.33	77.55
4254	NASDAQ	IJT	Fri, Jul 7, 2017	77.29	78.08	77.12	77.99
4253	NASDAQ	IJT	Thu, Jul 6, 2017	77.67	77.77	76.92	77.10
4252	NASDAQ	IJT	Wed, Jul 5, 2017	78.45	78.45	77.74	78.14
4251	NASDAQ	IJT	Mon, Jul 3, 2017	78.29	78.70	78.23	78.54
4250	NASDAQ	IJT	Fri, Jun 30, 2017	78.05	78.29	77.42	77.98
4249	NASDAQ	IJT	Thu, Jun 29, 2017	78.78	78.78	77.13	77.92
4248	NASDAQ	IJT	Wed, Jun 28, 2017	77.80	78.58	77.61	78.53
4247	NASDAQ	IJT	Tue, Jun 27, 2017	78.09	78.24	77.32	77.33
4246	NASDAQ	IJT	Mon, Jun 26, 2017	78.46	78.66	77.91	78.09
4245	NASDAQ	IJT	Fri, Jun 23, 2017	77.72	78.30	77.50	78.22
4244	NASDAQ	IJT	Thu, Jun 22, 2017	77.33	77.78	77.14	77.61
4243	NASDAQ	IJT	Wed, Jun 21, 2017	77.71	78.01	77.26	77.36
4242	NASDAQ	IJT	Tue, Jun 20, 2017	78.25	78.28	77.50	77.52
4241	NASDAQ	IJT	Mon, Jun 19, 2017	78.18	78.54	78.10	78.36
4240	NASDAQ	IJT	Fri, Jun 16, 2017	78.01	78.01	77.65	77.95
4239	NASDAQ	IJT	Thu, Jun 15, 2017	77.82	78.25	77.70	78.19
4238	NASDAQ	IJT	Wed, Jun 14, 2017	79.01	79.01	78.20	78.62
4237	NASDAQ	IJT	Tue, Jun 13, 2017	78.92	79.18	78.81	79.08
4236	NASDAQ	IJT	Mon, Jun 12, 2017	78.97	79.08	78.39	78.66
4235	NASDAQ	IJT	Fri, Jun 9, 2017	78.86	79.76	78.50	78.95
4234	NASDAQ	IJT	Thu, Jun 8, 2017	77.54	78.89	77.43	78.65
4233	NASDAQ	IJT	Wed, Jun 7, 2017	77.52	77.74	77.30	77.60
4232	NASDAQ	IJT	Tue, Jun 6, 2017	77.01	77.82	76.80	77.39
4231	NASDAQ	IJT	Mon, Jun 5, 2017	77.90	78.15	77.35	77.35
4230	NASDAQ	IJT	Fri, Jun 2, 2017	77.33	78.52	77.33	77.89
4229	NASDAQ	IJT	Thu, Jun 1, 2017	76.20	77.21	75.90	77.21
4228	NASDAQ	IJT	Wed, May 31, 2017	76.17	76.17	75.11	75.94
4227	NASDAQ	IJT	Tue, May 30, 2017	76.17	76.28	75.73	75.92
4226	NASDAQ	IJT	Fri, May 26, 2017	76.29	76.45	75.94	76.39
4225	NASDAQ	IJT	Thu, May 25, 2017	76.64	76.75	76.19	76.38
4224	NASDAQ	IJT	Wed, May 24, 2017	76.28	76.64	76.00	76.33
4223	NASDAQ	IJT	Tue, May 23, 2017	76.22	76.38	75.62	76.22
4222	NASDAQ	IJT	Mon, May 22, 2017	75.47	76.10	75.47	76.00
4221	NASDAQ	IJT	Fri, May 19, 2017	75.36	75.88	75.30	75.46
4220	NASDAQ	IJT	Thu, May 18, 2017	74.83	75.45	74.69	75.16
4219	NASDAQ	IJT	Wed, May 17, 2017	75.88	76.09	74.95	74.99
4218	NASDAQ	IJT	Tue, May 16, 2017	77.19	77.22	76.50	77.02
4217	NASDAQ	IJT	Mon, May 15, 2017	76.75	77.35	76.58	77.04
4216	NASDAQ	IJT	Fri, May 12, 2017	76.69	76.69	76.31	76.49
4215	NASDAQ	IJT	Thu, May 11, 2017	77.13	77.15	76.25	76.92
4214	NASDAQ	IJT	Wed, May 10, 2017	76.88	77.45	76.70	77.38
4213	NASDAQ	IJT	Tue, May 9, 2017	77.16	77.25	76.71	77.05
4212	NASDAQ	IJT	Mon, May 8, 2017	77.18	77.31	76.77	77.03
4211	NASDAQ	IJT	Fri, May 5, 2017	77.40	77.40	76.64	77.25
4210	NASDAQ	IJT	Thu, May 4, 2017	77.40	77.49	76.60	77.12
4209	NASDAQ	IJT	Wed, May 3, 2017	77.32	77.34	76.80	77.24
4208	NASDAQ	IJT	Tue, May 2, 2017	78.12	78.21	77.43	77.69
4207	NASDAQ	IJT	Mon, May 1, 2017	77.81	78.22	77.29	78.02
4206	NASDAQ	IJT	Fri, Apr 28, 2017	78.53	78.59	77.47	77.50
4205	NASDAQ	IJT	Thu, Apr 27, 2017	78.61	78.91	78.19	78.45
4204	NASDAQ	IJT	Wed, Apr 26, 2017	77.97	78.79	77.88	78.44
4203	NASDAQ	IJT	Tue, Apr 25, 2017	77.95	78.37	77.84	78.02
4202	NASDAQ	IJT	Mon, Apr 24, 2017	77.44	77.60	77.14	77.35
4201	NASDAQ	IJT	Fri, Apr 21, 2017	76.38	76.56	76.12	76.36
4200	NASDAQ	IJT	Thu, Apr 20, 2017	75.76	76.51	75.61	76.45
4199	NASDAQ	IJT	Wed, Apr 19, 2017	75.24	75.89	75.24	75.41
4198	NASDAQ	IJT	Tue, Apr 18, 2017	74.65	75.08	74.47	74.98
4197	NASDAQ	IJT	Mon, Apr 17, 2017	74.17	74.97	74.08	74.91
4196	NASDAQ	IJT	Thu, Apr 13, 2017	74.83	74.99	74.00	74.02
4195	NASDAQ	IJT	Wed, Apr 12, 2017	75.76	75.76	74.79	74.85
4194	NASDAQ	IJT	Tue, Apr 11, 2017	74.91	75.87	74.82	75.87
4193	NASDAQ	IJT	Mon, Apr 10, 2017	75.15	75.77	74.85	75.20
4192	NASDAQ	IJT	Fri, Apr 7, 2017	74.95	75.30	74.64	75.08
4191	NASDAQ	IJT	Thu, Apr 6, 2017	74.45	75.15	74.16	75.06
4190	NASDAQ	IJT	Wed, Apr 5, 2017	75.77	76.02	74.27	74.34
4189	NASDAQ	IJT	Tue, Apr 4, 2017	75.09	75.59	74.92	75.22
4188	NASDAQ	IJT	Mon, Apr 3, 2017	76.69	76.76	75.10	75.23
4187	NASDAQ	IJT	Fri, Mar 31, 2017	76.49	76.92	76.22	76.54
4186	NASDAQ	IJT	Thu, Mar 30, 2017	75.86	76.53	75.86	76.52
4185	NASDAQ	IJT	Wed, Mar 29, 2017	75.65	75.87	75.32	75.77
4184	NASDAQ	IJT	Tue, Mar 28, 2017	74.83	75.69	74.60	75.64
4183	NASDAQ	IJT	Mon, Mar 27, 2017	74.29	75.21	73.79	75.00
4182	NASDAQ	IJT	Fri, Mar 24, 2017	75.27	75.52	74.70	75.12
4181	NASDAQ	IJT	Thu, Mar 23, 2017	74.68	75.59	74.53	74.96
4180	NASDAQ	IJT	Wed, Mar 22, 2017	74.57	74.90	73.97	74.65
4179	NASDAQ	IJT	Tue, Mar 21, 2017	77.25	77.25	74.69	74.77
4178	NASDAQ	IJT	Mon, Mar 20, 2017	77.22	77.23	76.66	76.85
4177	NASDAQ	IJT	Fri, Mar 17, 2017	76.70	77.33	76.36	77.19
4176	NASDAQ	IJT	Thu, Mar 16, 2017	76.73	76.89	76.36	76.65
4175	NASDAQ	IJT	Wed, Mar 15, 2017	75.68	76.67	75.55	76.48
4174	NASDAQ	IJT	Tue, Mar 14, 2017	75.50	75.50	74.84	75.34
4173	NASDAQ	IJT	Mon, Mar 13, 2017	75.37	75.92	75.37	75.73
4172	NASDAQ	IJT	Fri, Mar 10, 2017	75.65	75.65	74.95	75.44
4171	NASDAQ	IJT	Thu, Mar 9, 2017	75.41	75.75	74.96	75.12
4170	NASDAQ	IJT	Wed, Mar 8, 2017	76.16	76.36	75.41	75.47
4169	NASDAQ	IJT	Tue, Mar 7, 2017	76.20	76.37	75.81	75.93
4168	NASDAQ	IJT	Mon, Mar 6, 2017	76.34	76.51	76.03	76.37
4167	NASDAQ	IJT	Fri, Mar 3, 2017	76.86	77.14	76.40	76.80
4166	NASDAQ	IJT	Thu, Mar 2, 2017	77.73	77.75	76.82	76.88
4165	NASDAQ	IJT	Wed, Mar 1, 2017	77.34	77.96	77.19	77.77
4164	NASDAQ	IJT	Tue, Feb 28, 2017	77.35	77.36	76.40	76.42
4163	NASDAQ	IJT	Mon, Feb 27, 2017	76.95	77.58	76.81	77.58
4162	NASDAQ	IJT	Fri, Feb 24, 2017	76.38	77.01	76.36	77.01
4161	NASDAQ	IJT	Thu, Feb 23, 2017	77.87	77.88	76.55	77.07
4160	NASDAQ	IJT	Wed, Feb 22, 2017	77.72	77.77	77.43	77.64
4159	NASDAQ	IJT	Tue, Feb 21, 2017	77.40	77.91	77.40	77.84
4158	NASDAQ	IJT	Fri, Feb 17, 2017	77.16	77.27	76.89	77.27
4157	NASDAQ	IJT	Thu, Feb 16, 2017	77.36	77.49	76.77	77.37
4156	NASDAQ	IJT	Wed, Feb 15, 2017	76.65	77.45	76.65	77.32
4155	NASDAQ	IJT	Tue, Feb 14, 2017	76.60	76.96	76.38	76.83
4154	NASDAQ	IJT	Mon, Feb 13, 2017	76.97	77.15	76.65	76.79
4153	NASDAQ	IJT	Fri, Feb 10, 2017	76.37	76.67	76.00	76.50
4152	NASDAQ	IJT	Thu, Feb 9, 2017	74.83	76.13	74.81	75.93
4151	NASDAQ	IJT	Wed, Feb 8, 2017	74.61	74.85	74.11	74.70
4150	NASDAQ	IJT	Tue, Feb 7, 2017	75.03	75.39	74.53	74.82
4149	NASDAQ	IJT	Mon, Feb 6, 2017	75.48	75.58	74.87	75.06
4148	NASDAQ	IJT	Fri, Feb 3, 2017	75.25	75.77	74.96	75.72
4147	NASDAQ	IJT	Thu, Feb 2, 2017	74.90	75.03	74.36	74.49
4146	NASDAQ	IJT	Wed, Feb 1, 2017	75.65	75.90	74.71	74.99
4145	NASDAQ	IJT	Tue, Jan 31, 2017	74.30	75.28	74.27	75.12
4144	NASDAQ	IJT	Mon, Jan 30, 2017	74.99	74.99	73.85	74.51
4143	NASDAQ	IJT	Fri, Jan 27, 2017	75.74	75.78	75.13	75.43
4142	NASDAQ	IJT	Thu, Jan 26, 2017	76.07	76.15	75.46	75.70
4141	NASDAQ	IJT	Wed, Jan 25, 2017	75.75	76.12	75.62	76.00
4140	NASDAQ	IJT	Tue, Jan 24, 2017	74.36	75.38	74.26	75.20
4139	NASDAQ	IJT	Mon, Jan 23, 2017	74.10	74.40	73.70	74.11
4138	NASDAQ	IJT	Fri, Jan 20, 2017	74.15	74.51	74.03	74.24
4137	NASDAQ	IJT	Thu, Jan 19, 2017	74.69	74.86	73.69	73.92
4136	NASDAQ	IJT	Wed, Jan 18, 2017	74.39	74.62	74.05	74.57
4135	NASDAQ	IJT	Tue, Jan 17, 2017	74.99	74.99	74.10	74.18
4134	NASDAQ	IJT	Fri, Jan 13, 2017	74.92	75.55	74.92	75.28
4133	NASDAQ	IJT	Thu, Jan 12, 2017	75.32	75.32	73.88	74.68
4132	NASDAQ	IJT	Wed, Jan 11, 2017	75.23	75.46	74.82	75.40
4131	NASDAQ	IJT	Tue, Jan 10, 2017	74.58	75.28	74.42	75.15
4130	NASDAQ	IJT	Mon, Jan 9, 2017	74.98	75.01	74.35	74.51
4129	NASDAQ	IJT	Fri, Jan 6, 2017	75.59	75.89	75.08	75.09
4128	NASDAQ	IJT	Thu, Jan 5, 2017	76.41	76.48	75.24	75.54
4127	NASDAQ	IJT	Wed, Jan 4, 2017	75.54	76.54	75.51	76.48
4126	NASDAQ	IJT	Tue, Jan 3, 2017	75.88	75.95	74.74	75.28
4125	NASDAQ	IJT	Fri, Dec 30, 2016	75.39	75.39	74.73	75.00
4124	NASDAQ	IJT	Thu, Dec 29, 2016	75.14	75.64	74.88	75.23
4123	NASDAQ	IJT	Wed, Dec 28, 2016	76.17	76.17	74.98	75.12
4122	NASDAQ	IJT	Tue, Dec 27, 2016	75.66	76.20	75.66	76.00
4121	NASDAQ	IJT	Fri, Dec 23, 2016	75.17	75.57	75.07	75.55
4120	NASDAQ	IJT	Thu, Dec 22, 2016	75.83	75.85	74.97	75.16
4119	NASDAQ	IJT	Wed, Dec 21, 2016	76.25	76.38	75.76	75.76
4118	NASDAQ	IJT	Tue, Dec 20, 2016	76.04	76.52	75.93	76.20
4117	NASDAQ	IJT	Mon, Dec 19, 2016	75.45	75.98	75.25	75.75
4116	NASDAQ	IJT	Fri, Dec 16, 2016	75.72	76.24	75.27	75.31
4115	NASDAQ	IJT	Thu, Dec 15, 2016	75.20	76.11	74.98	75.59
4114	NASDAQ	IJT	Wed, Dec 14, 2016	75.69	76.08	74.78	75.02
4113	NASDAQ	IJT	Tue, Dec 13, 2016	76.05	76.41	75.48	75.83
4112	NASDAQ	IJT	Mon, Dec 12, 2016	76.30	76.47	75.50	75.70
4111	NASDAQ	IJT	Fri, Dec 9, 2016	76.50	76.59	76.10	76.44
4110	NASDAQ	IJT	Thu, Dec 8, 2016	75.24	76.33	74.98	76.28
4109	NASDAQ	IJT	Wed, Dec 7, 2016	74.25	75.12	73.93	75.01
4108	NASDAQ	IJT	Tue, Dec 6, 2016	73.73	74.33	73.21	74.25
4107	NASDAQ	IJT	Mon, Dec 5, 2016	72.67	73.56	72.67	73.49
4106	NASDAQ	IJT	Fri, Dec 2, 2016	72.30	72.59	72.07	72.22
4105	NASDAQ	IJT	Thu, Dec 1, 2016	73.00	73.20	72.00	72.32
4104	NASDAQ	IJT	Wed, Nov 30, 2016	73.46	73.46	72.51	72.69
4103	NASDAQ	IJT	Tue, Nov 29, 2016	73.11	73.51	72.92	72.97
4102	NASDAQ	IJT	Mon, Nov 28, 2016	73.95	73.95	72.92	73.01
4101	NASDAQ	IJT	Fri, Nov 25, 2016	73.67	73.96	73.58	73.96
4100	NASDAQ	IJT	Wed, Nov 23, 2016	73.08	73.60	72.78	73.57
4099	NASDAQ	IJT	Tue, Nov 22, 2016	72.66	73.13	72.44	73.10
4098	NASDAQ	IJT	Mon, Nov 21, 2016	72.31	72.50	71.83	72.38
4097	NASDAQ	IJT	Fri, Nov 18, 2016	71.95	72.12	71.65	72.08
4096	NASDAQ	IJT	Thu, Nov 17, 2016	71.42	71.92	71.23	71.71
4095	NASDAQ	IJT	Wed, Nov 16, 2016	71.05	71.42	70.90	71.21
4094	NASDAQ	IJT	Tue, Nov 15, 2016	70.90	71.34	70.53	71.21
4093	NASDAQ	IJT	Mon, Nov 14, 2016	70.73	71.57	70.47	70.99
4092	NASDAQ	IJT	Fri, Nov 11, 2016	68.71	70.15	68.44	70.06
4091	NASDAQ	IJT	Thu, Nov 10, 2016	67.80	68.73	67.31	68.42
4090	NASDAQ	IJT	Wed, Nov 9, 2016	64.72	67.33	64.72	67.23
4089	NASDAQ	IJT	Tue, Nov 8, 2016	64.96	65.58	64.66	65.32
4088	NASDAQ	IJT	Mon, Nov 7, 2016	64.72	65.21	64.66	65.10
4087	NASDAQ	IJT	Fri, Nov 4, 2016	63.54	64.27	63.42	63.62
4086	NASDAQ	IJT	Thu, Nov 3, 2016	63.80	63.98	63.21	63.26
4085	NASDAQ	IJT	Wed, Nov 2, 2016	64.04	64.25	63.54	63.57
4084	NASDAQ	IJT	Tue, Nov 1, 2016	65.09	65.09	63.76	64.09
4083	NASDAQ	IJT	Mon, Oct 31, 2016	64.77	65.05	64.45	65.00
4082	NASDAQ	IJT	Fri, Oct 28, 2016	64.61	65.05	64.42	64.64
4081	NASDAQ	IJT	Thu, Oct 27, 2016	65.67	65.67	64.59	64.70
4080	NASDAQ	IJT	Wed, Oct 26, 2016	65.81	66.08	65.32	65.47
4079	NASDAQ	IJT	Tue, Oct 25, 2016	66.80	66.85	66.03	66.12
4078	NASDAQ	IJT	Mon, Oct 24, 2016	66.75	67.11	66.69	66.81
4077	NASDAQ	IJT	Fri, Oct 21, 2016	65.95	66.38	65.84	66.30
4076	NASDAQ	IJT	Thu, Oct 20, 2016	66.68	66.79	66.17	66.42
4075	NASDAQ	IJT	Wed, Oct 19, 2016	66.87	67.18	66.45	66.94
4074	NASDAQ	IJT	Tue, Oct 18, 2016	67.31	67.34	66.77	66.79
4073	NASDAQ	IJT	Mon, Oct 17, 2016	66.92	67.08	66.66	66.68
4072	NASDAQ	IJT	Fri, Oct 14, 2016	67.33	67.55	66.84	66.84
4071	NASDAQ	IJT	Thu, Oct 13, 2016	67.25	67.33	66.66	67.04
4070	NASDAQ	IJT	Wed, Oct 12, 2016	67.70	68.04	67.49	67.66
4069	NASDAQ	IJT	Tue, Oct 11, 2016	68.67	68.75	67.35	67.66
4068	NASDAQ	IJT	Mon, Oct 10, 2016	68.44	69.04	68.44	68.82
4067	NASDAQ	IJT	Fri, Oct 7, 2016	68.68	68.77	67.75	68.11
4066	NASDAQ	IJT	Thu, Oct 6, 2016	68.43	68.57	67.96	68.55
4065	NASDAQ	IJT	Wed, Oct 5, 2016	68.49	68.95	68.41	68.51
4064	NASDAQ	IJT	Tue, Oct 4, 2016	68.58	68.73	67.97	68.21
4063	NASDAQ	IJT	Mon, Oct 3, 2016	68.36	68.46	68.04	68.44
4062	NASDAQ	IJT	Fri, Sep 30, 2016	68.22	68.86	67.94	68.56
4061	NASDAQ	IJT	Thu, Sep 29, 2016	68.85	68.85	67.81	67.93
4060	NASDAQ	IJT	Wed, Sep 28, 2016	68.49	68.89	68.19	68.87
4059	NASDAQ	IJT	Tue, Sep 27, 2016	68.19	68.50	68.01	68.41
4058	NASDAQ	IJT	Mon, Sep 26, 2016	68.81	68.81	68.22	68.29
4057	NASDAQ	IJT	Fri, Sep 23, 2016	69.62	69.69	69.27	69.30
4056	NASDAQ	IJT	Thu, Sep 22, 2016	69.18	69.74	69.18	69.74
4055	NASDAQ	IJT	Wed, Sep 21, 2016	68.07	68.79	67.92	68.78
4054	NASDAQ	IJT	Tue, Sep 20, 2016	68.30	68.34	67.85	67.85
4053	NASDAQ	IJT	Mon, Sep 19, 2016	67.90	68.41	67.72	68.00
4052	NASDAQ	IJT	Fri, Sep 16, 2016	67.49	67.73	67.38	67.64
4051	NASDAQ	IJT	Thu, Sep 15, 2016	66.88	67.74	66.85	67.70
4050	NASDAQ	IJT	Wed, Sep 14, 2016	67.08	67.25	66.79	66.85
4049	NASDAQ	IJT	Tue, Sep 13, 2016	67.62	67.69	66.63	66.98
4048	NASDAQ	IJT	Mon, Sep 12, 2016	67.03	68.09	67.00	68.09
4047	NASDAQ	IJT	Fri, Sep 9, 2016	68.75	68.97	67.33	67.36
4046	NASDAQ	IJT	Thu, Sep 8, 2016	69.51	69.52	69.16	69.30
4045	NASDAQ	IJT	Wed, Sep 7, 2016	69.14	69.62	69.08	69.61
4044	NASDAQ	IJT	Tue, Sep 6, 2016	69.41	69.41	68.80	69.10
4043	NASDAQ	IJT	Fri, Sep 2, 2016	68.84	69.25	68.72	69.23
4042	NASDAQ	IJT	Thu, Sep 1, 2016	68.47	68.59	67.86	68.53
4041	NASDAQ	IJT	Wed, Aug 31, 2016	68.66	68.66	68.01	68.41
4040	NASDAQ	IJT	Tue, Aug 30, 2016	68.46	68.74	68.40	68.66
4039	NASDAQ	IJT	Mon, Aug 29, 2016	68.30	68.74	68.30	68.54
4038	NASDAQ	IJT	Fri, Aug 26, 2016	68.35	68.74	67.78	68.19
4037	NASDAQ	IJT	Thu, Aug 25, 2016	67.94	68.40	67.94	68.25
4036	NASDAQ	IJT	Wed, Aug 24, 2016	68.37	68.53	67.95	68.03
4035	NASDAQ	IJT	Tue, Aug 23, 2016	68.04	68.55	68.04	68.38
4034	NASDAQ	IJT	Mon, Aug 22, 2016	67.57	67.95	67.42	67.83
4033	NASDAQ	IJT	Fri, Aug 19, 2016	67.49	67.71	67.40	67.68
4032	NASDAQ	IJT	Thu, Aug 18, 2016	67.32	67.70	67.18	67.70
4031	NASDAQ	IJT	Wed, Aug 17, 2016	67.40	67.46	66.95	67.24
4030	NASDAQ	IJT	Tue, Aug 16, 2016	67.77	67.77	67.39	67.41
4029	NASDAQ	IJT	Mon, Aug 15, 2016	67.48	68.01	67.48	67.94
4028	NASDAQ	IJT	Fri, Aug 12, 2016	67.29	67.46	67.09	67.35
4027	NASDAQ	IJT	Thu, Aug 11, 2016	67.43	67.55	67.19	67.35
4026	NASDAQ	IJT	Wed, Aug 10, 2016	67.62	67.65	66.96	67.19
4025	NASDAQ	IJT	Tue, Aug 9, 2016	67.46	67.70	67.41	67.60
4024	NASDAQ	IJT	Mon, Aug 8, 2016	67.78	67.88	67.38	67.49
4023	NASDAQ	IJT	Fri, Aug 5, 2016	67.33	67.86	67.23	67.77
4022	NASDAQ	IJT	Thu, Aug 4, 2016	66.87	67.20	66.78	66.97
4021	NASDAQ	IJT	Wed, Aug 3, 2016	66.41	66.86	66.35	66.84
4020	NASDAQ	IJT	Tue, Aug 2, 2016	67.43	67.43	66.32	66.54
4019	NASDAQ	IJT	Mon, Aug 1, 2016	67.36	67.68	67.13	67.49
4018	NASDAQ	IJT	Fri, Jul 29, 2016	67.36	67.75	66.92	67.35
4017	NASDAQ	IJT	Thu, Jul 28, 2016	67.44	67.55	67.27	67.38
4016	NASDAQ	IJT	Wed, Jul 27, 2016	67.45	67.57	67.17	67.50
4015	NASDAQ	IJT	Tue, Jul 26, 2016	66.95	67.29	66.76	67.29
4014	NASDAQ	IJT	Mon, Jul 25, 2016	67.01	67.13	66.81	66.93
4013	NASDAQ	IJT	Fri, Jul 22, 2016	66.64	67.24	66.57	67.12
4012	NASDAQ	IJT	Thu, Jul 21, 2016	67.03	67.20	66.46	66.62
4011	NASDAQ	IJT	Wed, Jul 20, 2016	66.77	67.26	66.59	67.10
4010	NASDAQ	IJT	Tue, Jul 19, 2016	66.87	67.06	66.54	66.64
4009	NASDAQ	IJT	Mon, Jul 18, 2016	67.01	67.36	66.86	67.00
4008	NASDAQ	IJT	Fri, Jul 15, 2016	67.28	67.28	66.85	67.02
4007	NASDAQ	IJT	Thu, Jul 14, 2016	67.43	67.43	66.92	66.93
4006	NASDAQ	IJT	Wed, Jul 13, 2016	67.32	67.32	66.69	66.89
4005	NASDAQ	IJT	Tue, Jul 12, 2016	66.73	67.37	66.62	67.05
4004	NASDAQ	IJT	Mon, Jul 11, 2016	66.00	66.45	65.81	66.32
4003	NASDAQ	IJT	Fri, Jul 8, 2016	64.67	65.68	64.67	65.54
4002	NASDAQ	IJT	Thu, Jul 7, 2016	64.05	64.47	63.75	64.17
4001	NASDAQ	IJT	Wed, Jul 6, 2016	63.21	64.01	63.10	63.96
4000	NASDAQ	IJT	Tue, Jul 5, 2016	63.96	64.03	63.12	63.49
3999	NASDAQ	IJT	Fri, Jul 1, 2016	64.21	64.52	63.93	64.25
3998	NASDAQ	IJT	Thu, Jun 30, 2016	63.04	64.21	62.80	64.21
3997	NASDAQ	IJT	Wed, Jun 29, 2016	62.24	62.94	62.24	62.86
3996	NASDAQ	IJT	Tue, Jun 28, 2016	61.23	61.87	61.00	61.58
3995	NASDAQ	IJT	Mon, Jun 27, 2016	61.82	61.82	60.38	60.68
3994	NASDAQ	IJT	Fri, Jun 24, 2016	62.73	63.37	61.76	62.46
3993	NASDAQ	IJT	Thu, Jun 23, 2016	64.33	64.95	64.30	64.95
3992	NASDAQ	IJT	Wed, Jun 22, 2016	63.96	64.28	63.61	63.61
3991	NASDAQ	IJT	Tue, Jun 21, 2016	64.04	64.05	63.54	63.92
3990	NASDAQ	IJT	Mon, Jun 20, 2016	64.06	64.76	64.06	64.03
3989	NASDAQ	IJT	Fri, Jun 17, 2016	63.85	63.95	63.18	63.35
3988	NASDAQ	IJT	Thu, Jun 16, 2016	63.50	63.84	63.03	63.83
3987	NASDAQ	IJT	Wed, Jun 15, 2016	64.17	64.44	63.88	63.93
3986	NASDAQ	IJT	Tue, Jun 14, 2016	63.85	64.18	63.62	63.97
3985	NASDAQ	IJT	Mon, Jun 13, 2016	64.44	64.73	63.93	64.01
3984	NASDAQ	IJT	Fri, Jun 10, 2016	64.99	65.09	64.53	64.71
3983	NASDAQ	IJT	Thu, Jun 9, 2016	65.65	65.68	65.40	65.61
3982	NASDAQ	IJT	Wed, Jun 8, 2016	65.36	65.97	65.26	65.93
3981	NASDAQ	IJT	Tue, Jun 7, 2016	65.02	65.48	64.94	65.28
3980	NASDAQ	IJT	Mon, Jun 6, 2016	64.44	65.20	64.42	65.01
3979	NASDAQ	IJT	Fri, Jun 3, 2016	64.72	64.73	63.89	64.42
3978	NASDAQ	IJT	Thu, Jun 2, 2016	64.31	64.85	64.26	64.85
3977	NASDAQ	IJT	Wed, Jun 1, 2016	63.90	64.55	63.78	64.45
3976	NASDAQ	IJT	Tue, May 31, 2016	64.00	64.22	63.75	64.02
3975	NASDAQ	IJT	Fri, May 27, 2016	63.29	63.85	63.16	63.85
3974	NASDAQ	IJT	Thu, May 26, 2016	63.32	63.46	63.15	63.29
3973	NASDAQ	IJT	Wed, May 25, 2016	63.27	63.51	63.16	63.31
3972	NASDAQ	IJT	Tue, May 24, 2016	61.95	63.12	61.95	62.98
3971	NASDAQ	IJT	Mon, May 23, 2016	61.75	61.95	61.51	61.58
3970	NASDAQ	IJT	Fri, May 20, 2016	61.11	61.68	60.94	61.68
3969	NASDAQ	IJT	Thu, May 19, 2016	60.95	61.18	60.28	60.76
3968	NASDAQ	IJT	Wed, May 18, 2016	60.49	61.65	60.38	61.31
3967	NASDAQ	IJT	Tue, May 17, 2016	61.76	61.94	60.52	60.81
3966	NASDAQ	IJT	Mon, May 16, 2016	61.25	62.10	61.25	61.89
3965	NASDAQ	IJT	Fri, May 13, 2016	61.43	61.77	61.03	61.18
3964	NASDAQ	IJT	Thu, May 12, 2016	61.94	62.02	61.06	61.51
3963	NASDAQ	IJT	Wed, May 11, 2016	62.46	62.48	61.70	61.70
3962	NASDAQ	IJT	Tue, May 10, 2016	62.43	62.53	62.03	62.53
3961	NASDAQ	IJT	Mon, May 9, 2016	61.88	62.47	61.82	62.14
3960	NASDAQ	IJT	Fri, May 6, 2016	61.26	61.84	60.96	61.81
3959	NASDAQ	IJT	Thu, May 5, 2016	61.90	61.90	61.45	61.47
3958	NASDAQ	IJT	Wed, May 4, 2016	61.75	62.14	61.46	61.71
3957	NASDAQ	IJT	Tue, May 3, 2016	62.49	62.53	61.73	62.12
3956	NASDAQ	IJT	Mon, May 2, 2016	62.50	62.97	62.34	62.95
3955	NASDAQ	IJT	Fri, Apr 29, 2016	62.59	62.76	61.98	62.29
3954	NASDAQ	IJT	Thu, Apr 28, 2016	63.36	63.67	62.63	62.72
3953	NASDAQ	IJT	Wed, Apr 27, 2016	63.51	63.75	63.21	63.70
3952	NASDAQ	IJT	Tue, Apr 26, 2016	63.14	63.60	62.86	63.56
3951	NASDAQ	IJT	Mon, Apr 25, 2016	63.30	63.35	62.73	62.89
3950	NASDAQ	IJT	Fri, Apr 22, 2016	62.87	63.48	62.79	63.43
3949	NASDAQ	IJT	Thu, Apr 21, 2016	63.28	63.37	62.68	62.83
3948	NASDAQ	IJT	Wed, Apr 20, 2016	63.22	63.61	63.00	63.35
3947	NASDAQ	IJT	Tue, Apr 19, 2016	63.30	63.52	63.00	63.26
3946	NASDAQ	IJT	Mon, Apr 18, 2016	62.47	63.27	62.47	63.20
3945	NASDAQ	IJT	Fri, Apr 15, 2016	62.53	62.80	62.47	62.72
3944	NASDAQ	IJT	Thu, Apr 14, 2016	62.82	62.93	62.49	62.69
3943	NASDAQ	IJT	Wed, Apr 13, 2016	61.81	62.85	61.81	62.82
3942	NASDAQ	IJT	Tue, Apr 12, 2016	61.02	61.61	60.81	61.50
3941	NASDAQ	IJT	Mon, Apr 11, 2016	61.48	61.93	60.97	60.99
3940	NASDAQ	IJT	Fri, Apr 8, 2016	61.49	61.63	60.92	61.23
3939	NASDAQ	IJT	Thu, Apr 7, 2016	61.46	61.55	60.69	61.00
3938	NASDAQ	IJT	Wed, Apr 6, 2016	61.13	61.82	61.05	61.78
3937	NASDAQ	IJT	Tue, Apr 5, 2016	61.75	61.75	61.75	61.11
3936	NASDAQ	IJT	Mon, Apr 4, 2016	62.30	62.36	61.73	61.75
3935	NASDAQ	IJT	Fri, Apr 1, 2016	61.59	62.45	61.38	62.38
3934	NASDAQ	IJT	Thu, Mar 31, 2016	62.10	62.37	61.94	62.10
3933	NASDAQ	IJT	Wed, Mar 30, 2016	62.24	62.29	61.80	62.04
3932	NASDAQ	IJT	Tue, Mar 29, 2016	60.03	61.89	59.99	61.89
3931	NASDAQ	IJT	Mon, Mar 28, 2016	60.15	60.39	59.77	60.18
3930	NASDAQ	IJT	Thu, Mar 24, 2016	59.99	59.99	59.99	60.03
3929	NASDAQ	IJT	Wed, Mar 23, 2016	60.71	60.71	59.99	59.99
3928	NASDAQ	IJT	Tue, Mar 22, 2016	60.70	61.29	60.61	61.07
3927	NASDAQ	IJT	Mon, Mar 21, 2016	61.21	61.37	60.90	61.08
3926	NASDAQ	IJT	Fri, Mar 18, 2016	60.99	61.51	60.82	61.32
3925	NASDAQ	IJT	Thu, Mar 17, 2016	59.89	60.90	59.56	60.73
3924	NASDAQ	IJT	Wed, Mar 16, 2016	59.43	60.19	59.27	59.97
3923	NASDAQ	IJT	Tue, Mar 15, 2016	60.50	60.50	60.50	59.73
3922	NASDAQ	IJT	Mon, Mar 14, 2016	60.58	60.66	60.28	60.50
3921	NASDAQ	IJT	Fri, Mar 11, 2016	59.48	59.48	59.48	60.69
3920	NASDAQ	IJT	Thu, Mar 10, 2016	59.94	59.94	59.94	59.48
3919	NASDAQ	IJT	Wed, Mar 9, 2016	59.83	60.03	59.60	59.94
3918	NASDAQ	IJT	Tue, Mar 8, 2016	60.57	60.57	59.59	59.67
3917	NASDAQ	IJT	Mon, Mar 7, 2016	60.23	60.95	60.23	60.86
3916	NASDAQ	IJT	Fri, Mar 4, 2016	60.16	60.70	59.96	60.39
3915	NASDAQ	IJT	Thu, Mar 3, 2016	59.66	59.66	59.66	60.18
3914	NASDAQ	IJT	Wed, Mar 2, 2016	59.30	59.66	59.04	59.66
3913	NASDAQ	IJT	Tue, Mar 1, 2016	58.62	59.38	58.37	59.38
3912	NASDAQ	IJT	Mon, Feb 29, 2016	58.61	58.89	58.18	58.18
3911	NASDAQ	IJT	Fri, Feb 26, 2016	58.61	58.74	58.40	58.59
3910	NASDAQ	IJT	Thu, Feb 25, 2016	57.91	58.37	57.65	58.35
3909	NASDAQ	IJT	Wed, Feb 24, 2016	56.55	57.80	56.41	57.76
3908	NASDAQ	IJT	Tue, Feb 23, 2016	57.43	57.56	57.17	57.23
3907	NASDAQ	IJT	Mon, Feb 22, 2016	57.45	57.78	57.32	57.54
3906	NASDAQ	IJT	Fri, Feb 19, 2016	56.37	57.01	56.23	56.98
3905	NASDAQ	IJT	Thu, Feb 18, 2016	56.87	56.95	56.42	56.53
3904	NASDAQ	IJT	Wed, Feb 17, 2016	56.39	57.09	56.32	56.77
3903	NASDAQ	IJT	Tue, Feb 16, 2016	55.43	56.11	55.21	56.02
3902	NASDAQ	IJT	Fri, Feb 12, 2016	54.39	54.91	54.12	54.79
3901	NASDAQ	IJT	Thu, Feb 11, 2016	53.60	54.21	53.29	53.92
3900	NASDAQ	IJT	Wed, Feb 10, 2016	54.81	55.71	54.44	54.47
3899	NASDAQ	IJT	Tue, Feb 9, 2016	54.01	55.11	54.01	54.54
3898	NASDAQ	IJT	Mon, Feb 8, 2016	54.87	54.90	53.93	54.68
3897	NASDAQ	IJT	Fri, Feb 5, 2016	56.79	56.89	55.39	55.40
3896	NASDAQ	IJT	Thu, Feb 4, 2016	56.76	57.51	56.68	57.01
3895	NASDAQ	IJT	Wed, Feb 3, 2016	57.39	57.39	55.90	56.89
3894	NASDAQ	IJT	Tue, Feb 2, 2016	57.50	57.60	56.70	56.95
3893	NASDAQ	IJT	Mon, Feb 1, 2016	57.78	58.37	57.37	58.06
3892	NASDAQ	IJT	Fri, Jan 29, 2016	56.59	58.17	56.57	58.16
3891	NASDAQ	IJT	Thu, Jan 28, 2016	56.90	57.08	56.26	56.42
3890	NASDAQ	IJT	Wed, Jan 27, 2016	57.19	57.57	56.19	56.43
3889	NASDAQ	IJT	Tue, Jan 26, 2016	56.45	57.44	56.31	57.38
3888	NASDAQ	IJT	Mon, Jan 25, 2016	56.76	56.99	56.07	56.20
3887	NASDAQ	IJT	Fri, Jan 22, 2016	56.74	57.16	56.54	57.09
3886	NASDAQ	IJT	Thu, Jan 21, 2016	56.20	56.73	55.65	55.91
3885	NASDAQ	IJT	Wed, Jan 20, 2016	55.24	56.74	54.12	56.15
3884	NASDAQ	IJT	Tue, Jan 19, 2016	57.04	57.04	55.34	55.94
3883	NASDAQ	IJT	Fri, Jan 15, 2016	55.69	56.59	55.16	56.53
3882	NASDAQ	IJT	Thu, Jan 14, 2016	56.57	57.65	55.84	57.14
3881	NASDAQ	IJT	Wed, Jan 13, 2016	58.23	58.31	56.03	56.34
3880	NASDAQ	IJT	Tue, Jan 12, 2016	58.14	58.45	57.17	58.05
3879	NASDAQ	IJT	Mon, Jan 11, 2016	57.98	58.26	57.17	57.68
3878	NASDAQ	IJT	Fri, Jan 8, 2016	58.76	59.09	57.62	57.68
3877	NASDAQ	IJT	Thu, Jan 7, 2016	59.14	59.49	58.43	58.57
3876	NASDAQ	IJT	Wed, Jan 6, 2016	59.83	60.44	59.72	60.08
3875	NASDAQ	IJT	Tue, Jan 5, 2016	60.50	60.80	60.31	60.65
3874	NASDAQ	IJT	Mon, Jan 4, 2016	61.19	61.19	60.09	60.35
3873	NASDAQ	IJT	Thu, Dec 31, 2015	62.86	62.94	62.11	62.16
3872	NASDAQ	IJT	Wed, Dec 30, 2015	63.62	63.68	63.02	63.05
3871	NASDAQ	IJT	Tue, Dec 29, 2015	63.17	63.67	63.07	63.60
3870	NASDAQ	IJT	Mon, Dec 28, 2015	62.76	62.91	62.35	62.90
3869	NASDAQ	IJT	Thu, Dec 24, 2015	62.92	63.42	62.81	63.04
3868	NASDAQ	IJT	Wed, Dec 23, 2015	62.88	63.18	62.71	63.10
3867	NASDAQ	IJT	Tue, Dec 22, 2015	62.34	62.68	61.86	62.57
3866	NASDAQ	IJT	Mon, Dec 21, 2015	61.98	62.32	61.71	62.20
3865	NASDAQ	IJT	Fri, Dec 18, 2015	62.48	62.48	61.66	61.69
3864	NASDAQ	IJT	Thu, Dec 17, 2015	63.75	63.79	62.71	62.74
3863	NASDAQ	IJT	Wed, Dec 16, 2015	63.06	63.60	62.70	63.50
3862	NASDAQ	IJT	Tue, Dec 15, 2015	62.04	62.75	62.03	62.62
3861	NASDAQ	IJT	Mon, Dec 14, 2015	62.06	62.24	61.23	61.72
3860	NASDAQ	IJT	Fri, Dec 11, 2015	62.63	62.76	61.83	62.06
3859	NASDAQ	IJT	Thu, Dec 10, 2015	62.95	63.58	62.83	63.27
3858	NASDAQ	IJT	Wed, Dec 9, 2015	63.56	64.10	62.75	62.96
3857	NASDAQ	IJT	Tue, Dec 8, 2015	63.44	63.98	63.17	63.75
3856	NASDAQ	IJT	Mon, Dec 7, 2015	64.76	64.83	63.76	63.99
3855	NASDAQ	IJT	Fri, Dec 4, 2015	64.22	64.97	64.08	64.86
3854	NASDAQ	IJT	Thu, Dec 3, 2015	65.34	65.60	63.85	64.14
3853	NASDAQ	IJT	Wed, Dec 2, 2015	65.73	65.90	65.15	65.21
3852	NASDAQ	IJT	Tue, Dec 1, 2015	65.58	65.81	65.25	65.78
3851	NASDAQ	IJT	Mon, Nov 30, 2015	66.00	66.00	65.24	65.26
3850	NASDAQ	IJT	Fri, Nov 27, 2015	65.47	65.87	65.36	65.69
3849	NASDAQ	IJT	Wed, Nov 25, 2015	64.95	65.50	64.90	65.45
3848	NASDAQ	IJT	Tue, Nov 24, 2015	64.35	65.02	64.06	64.95
3847	NASDAQ	IJT	Mon, Nov 23, 2015	64.36	64.89	64.30	64.61
3846	NASDAQ	IJT	Fri, Nov 20, 2015	64.03	64.59	64.03	64.37
3845	NASDAQ	IJT	Thu, Nov 19, 2015	64.00	64.05	63.63	63.77
3844	NASDAQ	IJT	Wed, Nov 18, 2015	63.24	64.06	62.97	64.01
3843	NASDAQ	IJT	Tue, Nov 17, 2015	63.15	63.79	62.91	63.00
3842	NASDAQ	IJT	Mon, Nov 16, 2015	62.15	63.05	62.15	63.03
3841	NASDAQ	IJT	Fri, Nov 13, 2015	62.63	62.95	62.20	62.28
3840	NASDAQ	IJT	Thu, Nov 12, 2015	63.43	63.54	62.73	62.82
3839	NASDAQ	IJT	Wed, Nov 11, 2015	64.48	64.48	63.80	63.80
3838	NASDAQ	IJT	Tue, Nov 10, 2015	63.99	64.42	63.85	64.37
3837	NASDAQ	IJT	Mon, Nov 9, 2015	65.16	65.20	63.98	64.23
3836	NASDAQ	IJT	Fri, Nov 6, 2015	64.83	65.30	64.41	65.23
3835	NASDAQ	IJT	Thu, Nov 5, 2015	64.80	64.98	64.22	64.87
3834	NASDAQ	IJT	Wed, Nov 4, 2015	65.08	65.20	64.58	64.78
3833	NASDAQ	IJT	Tue, Nov 3, 2015	64.67	65.26	64.47	64.98
3832	NASDAQ	IJT	Mon, Nov 2, 2015	63.47	64.93	63.47	64.78
3831	NASDAQ	IJT	Fri, Oct 30, 2015	63.82	64.02	63.44	63.53
3830	NASDAQ	IJT	Thu, Oct 29, 2015	64.37	64.44	63.71	63.86
3829	NASDAQ	IJT	Wed, Oct 28, 2015	63.07	64.60	62.91	64.59
3828	NASDAQ	IJT	Tue, Oct 27, 2015	63.22	63.41	62.56	62.85
3827	NASDAQ	IJT	Mon, Oct 26, 2015	63.79	63.79	63.32	63.46
3826	NASDAQ	IJT	Fri, Oct 23, 2015	63.42	63.74	63.07	63.66
3825	NASDAQ	IJT	Thu, Oct 22, 2015	62.73	63.19	62.49	62.92
3824	NASDAQ	IJT	Wed, Oct 21, 2015	63.65	63.65	62.43	62.47
3823	NASDAQ	IJT	Tue, Oct 20, 2015	63.50	63.83	63.17	63.45
3822	NASDAQ	IJT	Mon, Oct 19, 2015	63.05	63.78	63.05	63.58
3821	NASDAQ	IJT	Fri, Oct 16, 2015	63.23	63.31	62.74	63.28
3820	NASDAQ	IJT	Thu, Oct 15, 2015	62.07	63.13	61.66	63.13
3819	NASDAQ	IJT	Wed, Oct 14, 2015	62.67	62.95	61.80	61.87
3818	NASDAQ	IJT	Tue, Oct 13, 2015	63.25	63.73	62.64	62.66
3817	NASDAQ	IJT	Mon, Oct 12, 2015	63.41	63.61	63.20	63.55
3816	NASDAQ	IJT	Fri, Oct 9, 2015	63.27	63.64	63.23	63.38
3815	NASDAQ	IJT	Thu, Oct 8, 2015	62.58	63.27	62.40	63.20
3814	NASDAQ	IJT	Wed, Oct 7, 2015	61.84	62.68	61.80	62.65
3813	NASDAQ	IJT	Tue, Oct 6, 2015	62.03	62.27	61.25	61.54
3812	NASDAQ	IJT	Mon, Oct 5, 2015	61.01	62.15	61.01	62.04
3811	NASDAQ	IJT	Fri, Oct 2, 2015	59.27	60.62	58.79	60.59
3810	NASDAQ	IJT	Thu, Oct 1, 2015	60.04	60.16	59.12	59.86
3809	NASDAQ	IJT	Wed, Sep 30, 2015	59.70	60.16	59.43	60.07
3808	NASDAQ	IJT	Tue, Sep 29, 2015	59.70	59.93	58.93	59.21
3807	NASDAQ	IJT	Mon, Sep 28, 2015	61.38	61.40	59.43	59.62
3806	NASDAQ	IJT	Fri, Sep 25, 2015	62.17	62.24	61.27	61.56
3805	NASDAQ	IJT	Thu, Sep 24, 2015	61.74	61.93	61.17	61.90
3804	NASDAQ	IJT	Wed, Sep 23, 2015	62.14	62.44	61.81	62.11
3803	NASDAQ	IJT	Tue, Sep 22, 2015	62.28	62.49	61.77	62.06
3802	NASDAQ	IJT	Mon, Sep 21, 2015	63.11	63.69	62.69	62.94
3801	NASDAQ	IJT	Fri, Sep 18, 2015	62.97	63.50	62.65	62.75
3800	NASDAQ	IJT	Thu, Sep 17, 2015	63.55	64.58	63.41	63.74
3799	NASDAQ	IJT	Wed, Sep 16, 2015	62.98	63.57	62.92	63.55
3798	NASDAQ	IJT	Tue, Sep 15, 2015	62.39	63.15	62.39	62.97
3797	NASDAQ	IJT	Mon, Sep 14, 2015	62.63	62.70	62.23	62.36
3796	NASDAQ	IJT	Fri, Sep 11, 2015	61.90	62.55	61.70	62.55
3795	NASDAQ	IJT	Thu, Sep 10, 2015	61.91	62.55	61.84	62.18
3794	NASDAQ	IJT	Wed, Sep 9, 2015	63.05	63.08	61.98	62.03
3793	NASDAQ	IJT	Tue, Sep 8, 2015	62.09	62.67	61.91	62.58
3792	NASDAQ	IJT	Fri, Sep 4, 2015	61.09	61.67	60.85	61.20
3791	NASDAQ	IJT	Thu, Sep 3, 2015	61.67	62.31	61.58	61.69
3790	NASDAQ	IJT	Wed, Sep 2, 2015	61.15	61.59	60.64	61.59
3789	NASDAQ	IJT	Tue, Sep 1, 2015	61.24	61.61	60.37	60.55
3788	NASDAQ	IJT	Mon, Aug 31, 2015	62.34	62.68	62.06	62.28
3787	NASDAQ	IJT	Fri, Aug 28, 2015	62.13	62.66	62.02	62.58
3786	NASDAQ	IJT	Thu, Aug 27, 2015	61.63	62.56	61.15	62.29
3785	NASDAQ	IJT	Wed, Aug 26, 2015	60.95	61.25	59.67	61.18
3784	NASDAQ	IJT	Tue, Aug 25, 2015	61.03	62.50	59.69	59.95
3783	NASDAQ	IJT	Mon, Aug 24, 2015	61.38	62.15	41.04	60.43
3782	NASDAQ	IJT	Fri, Aug 21, 2015	63.09	63.55	62.43	62.68
3781	NASDAQ	IJT	Thu, Aug 20, 2015	64.62	64.68	63.62	63.62
3780	NASDAQ	IJT	Wed, Aug 19, 2015	65.42	65.69	64.85	65.22
3779	NASDAQ	IJT	Tue, Aug 18, 2015	66.16	66.16	65.70	65.75
3778	NASDAQ	IJT	Mon, Aug 17, 2015	65.46	66.20	65.24	66.20
3777	NASDAQ	IJT	Fri, Aug 14, 2015	65.03	65.61	64.88	65.56
3776	NASDAQ	IJT	Thu, Aug 13, 2015	65.03	65.55	64.87	65.12
3775	NASDAQ	IJT	Wed, Aug 12, 2015	64.97	65.11	64.14	65.03
3774	NASDAQ	IJT	Tue, Aug 11, 2015	65.23	65.68	65.06	65.36
3773	NASDAQ	IJT	Mon, Aug 10, 2015	65.50	65.99	65.50	65.69
3772	NASDAQ	IJT	Fri, Aug 7, 2015	65.18	65.24	64.78	65.16
3771	NASDAQ	IJT	Thu, Aug 6, 2015	66.22	66.37	64.99	65.38
3770	NASDAQ	IJT	Wed, Aug 5, 2015	66.14	66.75	66.03	66.17
3769	NASDAQ	IJT	Tue, Aug 4, 2015	65.91	66.23	65.72	65.84
3768	NASDAQ	IJT	Mon, Aug 3, 2015	66.15	66.18	65.35	65.82
3767	NASDAQ	IJT	Fri, Jul 31, 2015	65.85	66.46	65.81	66.13
3766	NASDAQ	IJT	Thu, Jul 30, 2015	65.36	65.86	65.21	65.78
3765	NASDAQ	IJT	Wed, Jul 29, 2015	65.16	65.70	64.99	65.49
3764	NASDAQ	IJT	Tue, Jul 28, 2015	64.89	65.24	64.01	65.21
3763	NASDAQ	IJT	Mon, Jul 27, 2015	64.75	64.88	64.44	64.64
3762	NASDAQ	IJT	Fri, Jul 24, 2015	65.75	65.83	64.91	65.02
3761	NASDAQ	IJT	Thu, Jul 23, 2015	66.70	66.78	65.75	65.82
3760	NASDAQ	IJT	Wed, Jul 22, 2015	65.98	66.64	65.98	66.54
3759	NASDAQ	IJT	Tue, Jul 21, 2015	66.53	66.79	65.94	66.25
3758	NASDAQ	IJT	Mon, Jul 20, 2015	66.61	66.61	66.20	66.38
3757	NASDAQ	IJT	Fri, Jul 17, 2015	66.85	66.93	66.38	66.58
3756	NASDAQ	IJT	Thu, Jul 16, 2015	66.65	66.97	66.63	66.84
3755	NASDAQ	IJT	Wed, Jul 15, 2015	66.74	66.74	66.26	66.34
3754	NASDAQ	IJT	Tue, Jul 14, 2015	66.43	66.79	66.42	66.70
3753	NASDAQ	IJT	Mon, Jul 13, 2015	66.25	66.66	66.25	66.49
3752	NASDAQ	IJT	Fri, Jul 10, 2015	65.61	66.02	65.52	65.96
3751	NASDAQ	IJT	Thu, Jul 9, 2015	65.38	65.52	64.84	64.97
3750	NASDAQ	IJT	Wed, Jul 8, 2015	65.11	65.25	64.38	64.73
3749	NASDAQ	IJT	Tue, Jul 7, 2015	65.46	65.62	64.36	65.61
3748	NASDAQ	IJT	Mon, Jul 6, 2015	64.97	65.77	64.89	65.33
3747	NASDAQ	IJT	Thu, Jul 2, 2015	66.00	66.01	65.22	65.46
3746	NASDAQ	IJT	Wed, Jul 1, 2015	65.95	66.16	65.46	65.88
3745	NASDAQ	IJT	Tue, Jun 30, 2015	65.70	65.75	65.23	65.50
3744	NASDAQ	IJT	Mon, Jun 29, 2015	66.26	66.58	65.15	65.24
3743	NASDAQ	IJT	Fri, Jun 26, 2015	67.01	67.07	66.42	66.69
3742	NASDAQ	IJT	Thu, Jun 25, 2015	67.15	67.15	66.60	66.91
3741	NASDAQ	IJT	Wed, Jun 24, 2015	67.49	67.49	66.87	67.01
3740	NASDAQ	IJT	Tue, Jun 23, 2015	67.57	67.73	67.40	67.73
3739	NASDAQ	IJT	Mon, Jun 22, 2015	67.68	67.70	67.39	67.67
3738	NASDAQ	IJT	Fri, Jun 19, 2015	67.21	67.44	66.97	67.27
3737	NASDAQ	IJT	Thu, Jun 18, 2015	66.76	67.35	66.56	67.14
3736	NASDAQ	IJT	Wed, Jun 17, 2015	66.63	66.74	66.17	66.35
3735	NASDAQ	IJT	Tue, Jun 16, 2015	65.80	66.56	65.80	66.45
3734	NASDAQ	IJT	Mon, Jun 15, 2015	65.77	66.13	65.23	65.97
3733	NASDAQ	IJT	Fri, Jun 12, 2015	65.82	66.04	65.64	65.94
3732	NASDAQ	IJT	Thu, Jun 11, 2015	66.12	66.21	65.89	66.00
3731	NASDAQ	IJT	Wed, Jun 10, 2015	65.38	66.25	65.38	65.98
3730	NASDAQ	IJT	Tue, Jun 9, 2015	65.28	65.33	64.72	65.10
3729	NASDAQ	IJT	Mon, Jun 8, 2015	65.49	65.61	65.25	65.30
3728	NASDAQ	IJT	Fri, Jun 5, 2015	64.98	65.60	64.65	65.55
3727	NASDAQ	IJT	Thu, Jun 4, 2015	65.46	65.62	64.98	65.08
3726	NASDAQ	IJT	Wed, Jun 3, 2015	65.16	65.83	65.09	65.67
3725	NASDAQ	IJT	Tue, Jun 2, 2015	64.67	65.31	64.50	64.99
3724	NASDAQ	IJT	Mon, Jun 1, 2015	64.97	65.07	64.15	64.91
3723	NASDAQ	IJT	Fri, May 29, 2015	65.01	65.08	64.34	64.57
3722	NASDAQ	IJT	Thu, May 28, 2015	64.99	65.11	64.72	65.10
3721	NASDAQ	IJT	Wed, May 27, 2015	64.37	65.16	64.14	65.09
3720	NASDAQ	IJT	Tue, May 26, 2015	64.82	64.82	64.07	64.32
3719	NASDAQ	IJT	Fri, May 22, 2015	65.21	65.44	64.87	65.05
3718	NASDAQ	IJT	Thu, May 21, 2015	65.31	65.50	65.08	65.27
3717	NASDAQ	IJT	Wed, May 20, 2015	65.40	65.53	65.06	65.35
3716	NASDAQ	IJT	Tue, May 19, 2015	65.29	65.47	65.11	65.38
3715	NASDAQ	IJT	Mon, May 18, 2015	64.55	65.36	64.47	65.31
3714	NASDAQ	IJT	Fri, May 15, 2015	64.66	64.66	64.28	64.61
3713	NASDAQ	IJT	Thu, May 14, 2015	64.28	64.75	64.04	64.73
3712	NASDAQ	IJT	Wed, May 13, 2015	64.24	64.35	63.81	63.97
3711	NASDAQ	IJT	Tue, May 12, 2015	63.95	64.23	63.18	64.02
3710	NASDAQ	IJT	Mon, May 11, 2015	63.96	64.64	63.92	64.16
3709	NASDAQ	IJT	Fri, May 8, 2015	64.08	64.43	63.98	64.06
3708	NASDAQ	IJT	Thu, May 7, 2015	63.18	63.93	63.10	63.63
3707	NASDAQ	IJT	Wed, May 6, 2015	63.19	63.31	62.78	63.26
3706	NASDAQ	IJT	Tue, May 5, 2015	63.84	63.91	62.84	63.04
3705	NASDAQ	IJT	Mon, May 4, 2015	63.73	64.29	63.58	63.85
3704	NASDAQ	IJT	Fri, May 1, 2015	63.31	63.74	63.27	63.65
3703	NASDAQ	IJT	Thu, Apr 30, 2015	64.35	64.39	62.96	63.20
3702	NASDAQ	IJT	Wed, Apr 29, 2015	65.03	65.27	64.55	64.63
3701	NASDAQ	IJT	Tue, Apr 28, 2015	65.14	65.54	64.58	65.42
3700	NASDAQ	IJT	Mon, Apr 27, 2015	65.86	66.24	64.92	65.07
3699	NASDAQ	IJT	Fri, Apr 24, 2015	65.73	65.83	65.54	65.66
3698	NASDAQ	IJT	Thu, Apr 23, 2015	65.15	65.87	65.15	65.77
3697	NASDAQ	IJT	Wed, Apr 22, 2015	65.29	65.39	64.78	65.31
3696	NASDAQ	IJT	Tue, Apr 21, 2015	65.42	65.50	65.20	65.23
3695	NASDAQ	IJT	Mon, Apr 20, 2015	64.79	65.40	64.74	65.22
3694	NASDAQ	IJT	Fri, Apr 17, 2015	65.07	65.07	64.28	64.53
3693	NASDAQ	IJT	Thu, Apr 16, 2015	65.58	65.72	65.45	65.51
3692	NASDAQ	IJT	Wed, Apr 15, 2015	65.52	65.85	65.39	65.62
3691	NASDAQ	IJT	Tue, Apr 14, 2015	65.40	65.45	64.90	65.26
3690	NASDAQ	IJT	Mon, Apr 13, 2015	65.35	65.67	65.29	65.29
3689	NASDAQ	IJT	Fri, Apr 10, 2015	65.21	65.41	65.20	65.33
3688	NASDAQ	IJT	Thu, Apr 9, 2015	65.33	65.45	64.50	65.05
3687	NASDAQ	IJT	Wed, Apr 8, 2015	64.80	65.43	64.80	65.33
3686	NASDAQ	IJT	Tue, Apr 7, 2015	65.12	65.27	64.74	64.74
3685	NASDAQ	IJT	Mon, Apr 6, 2015	64.81	65.43	64.60	65.16
3684	NASDAQ	IJT	Thu, Apr 2, 2015	64.90	65.46	64.90	65.11
3683	NASDAQ	IJT	Wed, Apr 1, 2015	64.95	65.04	64.26	64.95
3682	NASDAQ	IJT	Tue, Mar 31, 2015	65.15	65.32	64.89	65.08
3681	NASDAQ	IJT	Mon, Mar 30, 2015	64.97	65.55	64.96	65.40
3680	NASDAQ	IJT	Fri, Mar 27, 2015	64.19	64.67	63.98	64.62
3679	NASDAQ	IJT	Thu, Mar 26, 2015	64.11	64.48	63.78	64.15
3678	NASDAQ	IJT	Wed, Mar 25, 2015	65.95	65.95	64.28	64.35
3677	NASDAQ	IJT	Tue, Mar 24, 2015	66.08	66.18	65.90	66.01
3676	NASDAQ	IJT	Mon, Mar 23, 2015	65.97	66.17	65.94	66.00
3675	NASDAQ	IJT	Fri, Mar 20, 2015	65.51	66.02	65.40	65.97
3674	NASDAQ	IJT	Thu, Mar 19, 2015	64.76	65.21	64.76	65.20
3673	NASDAQ	IJT	Wed, Mar 18, 2015	64.19	65.07	63.96	64.92
3672	NASDAQ	IJT	Tue, Mar 17, 2015	64.02	64.35	63.92	64.29
3671	NASDAQ	IJT	Mon, Mar 16, 2015	64.08	64.39	64.06	64.18
3670	NASDAQ	IJT	Fri, Mar 13, 2015	63.90	64.15	63.17	63.84
3669	NASDAQ	IJT	Thu, Mar 12, 2015	63.21	64.12	63.21	64.06
3668	NASDAQ	IJT	Wed, Mar 11, 2015	62.62	62.93	62.42	62.92
3667	NASDAQ	IJT	Tue, Mar 10, 2015	62.62	62.69	62.28	62.49
3666	NASDAQ	IJT	Mon, Mar 9, 2015	62.81	63.25	62.81	63.09
3665	NASDAQ	IJT	Fri, Mar 6, 2015	63.30	63.46	62.63	62.73
3664	NASDAQ	IJT	Thu, Mar 5, 2015	63.56	63.77	63.32	63.64
3663	NASDAQ	IJT	Wed, Mar 4, 2015	63.60	63.71	63.33	63.46
3662	NASDAQ	IJT	Tue, Mar 3, 2015	64.26	64.26	63.64	63.88
3661	NASDAQ	IJT	Mon, Mar 2, 2015	63.84	64.49	63.84	64.35
3660	NASDAQ	IJT	Fri, Feb 27, 2015	64.07	64.27	63.83	63.85
3659	NASDAQ	IJT	Thu, Feb 26, 2015	64.01	64.25	63.91	64.18
3658	NASDAQ	IJT	Wed, Feb 25, 2015	64.06	64.24	63.83	64.10
3657	NASDAQ	IJT	Tue, Feb 24, 2015	64.05	64.24	63.86	64.10
3656	NASDAQ	IJT	Mon, Feb 23, 2015	63.65	64.03	63.37	64.03
3655	NASDAQ	IJT	Fri, Feb 20, 2015	63.62	63.92	63.12	63.87
3654	NASDAQ	IJT	Thu, Feb 19, 2015	63.57	63.83	63.50	63.73
3653	NASDAQ	IJT	Wed, Feb 18, 2015	63.36	63.77	63.22	63.77
3652	NASDAQ	IJT	Tue, Feb 17, 2015	63.46	63.59	63.24	63.50
3651	NASDAQ	IJT	Fri, Feb 13, 2015	63.14	63.44	62.96	63.39
3650	NASDAQ	IJT	Thu, Feb 12, 2015	62.60	63.11	62.56	63.07
3649	NASDAQ	IJT	Wed, Feb 11, 2015	61.96	62.32	61.75	62.20
3648	NASDAQ	IJT	Tue, Feb 10, 2015	62.13	62.26	61.42	62.14
3647	NASDAQ	IJT	Mon, Feb 9, 2015	62.04	62.34	61.63	61.67
3646	NASDAQ	IJT	Fri, Feb 6, 2015	62.45	62.72	62.06	62.33
3645	NASDAQ	IJT	Thu, Feb 5, 2015	61.77	62.46	61.77	62.36
3644	NASDAQ	IJT	Wed, Feb 4, 2015	61.43	61.94	61.40	61.55
3643	NASDAQ	IJT	Tue, Feb 3, 2015	60.92	61.70	60.91	61.63
3642	NASDAQ	IJT	Mon, Feb 2, 2015	60.29	60.66	59.43	60.62
3641	NASDAQ	IJT	Fri, Jan 30, 2015	61.09	61.17	60.09	60.10
3640	NASDAQ	IJT	Thu, Jan 29, 2015	60.86	61.39	60.44	61.39
3639	NASDAQ	IJT	Wed, Jan 28, 2015	61.52	61.89	60.56	60.70
3638	NASDAQ	IJT	Tue, Jan 27, 2015	61.30	61.71	60.93	61.45
3637	NASDAQ	IJT	Mon, Jan 26, 2015	61.23	61.78	60.76	61.75
3636	NASDAQ	IJT	Fri, Jan 23, 2015	61.41	61.51	60.99	61.23
3635	NASDAQ	IJT	Thu, Jan 22, 2015	60.27	61.36	59.72	61.36
3634	NASDAQ	IJT	Wed, Jan 21, 2015	60.14	60.42	59.81	59.99
3633	NASDAQ	IJT	Tue, Jan 20, 2015	60.59	60.82	59.80	60.30
3632	NASDAQ	IJT	Fri, Jan 16, 2015	59.40	60.68	59.40	60.61
3631	NASDAQ	IJT	Thu, Jan 15, 2015	60.59	60.60	59.38	59.52
3630	NASDAQ	IJT	Wed, Jan 14, 2015	59.86	60.56	59.86	60.45
3629	NASDAQ	IJT	Tue, Jan 13, 2015	60.72	61.65	59.98	60.68
3628	NASDAQ	IJT	Mon, Jan 12, 2015	60.59	60.69	60.14	60.47
3627	NASDAQ	IJT	Fri, Jan 9, 2015	61.06	61.19	60.45	60.60
3626	NASDAQ	IJT	Thu, Jan 8, 2015	60.35	61.07	60.35	61.07
3625	NASDAQ	IJT	Wed, Jan 7, 2015	59.37	59.89	59.17	59.89
3624	NASDAQ	IJT	Tue, Jan 6, 2015	60.30	60.30	58.69	59.10
3623	NASDAQ	IJT	Mon, Jan 5, 2015	60.46	60.67	59.80	60.05
3622	NASDAQ	IJT	Fri, Jan 2, 2015	61.55	61.81	60.25	60.81
3621	NASDAQ	IJT	Wed, Dec 31, 2014	61.79	62.22	61.20	61.20
3620	NASDAQ	IJT	Tue, Dec 30, 2014	61.80	61.98	61.59	61.64
3619	NASDAQ	IJT	Mon, Dec 29, 2014	61.74	62.03	61.70	61.87
3618	NASDAQ	IJT	Fri, Dec 26, 2014	61.40	61.85	61.39	61.72
3617	NASDAQ	IJT	Wed, Dec 24, 2014	61.30	61.46	61.09	61.34
3616	NASDAQ	IJT	Tue, Dec 23, 2014	61.45	61.58	61.17	61.33
3615	NASDAQ	IJT	Mon, Dec 22, 2014	60.65	61.21	60.64	61.21
3614	NASDAQ	IJT	Fri, Dec 19, 2014	60.56	60.77	60.22	60.57
3613	NASDAQ	IJT	Thu, Dec 18, 2014	60.42	60.56	59.92	60.50
3612	NASDAQ	IJT	Wed, Dec 17, 2014	58.10	59.68	58.00	59.60
3611	NASDAQ	IJT	Tue, Dec 16, 2014	57.98	58.91	57.91	58.01
3610	NASDAQ	IJT	Mon, Dec 15, 2014	58.87	59.03	57.91	58.13
3609	NASDAQ	IJT	Fri, Dec 12, 2014	58.75	59.08	58.41	58.56
3608	NASDAQ	IJT	Thu, Dec 11, 2014	59.38	60.11	59.19	59.31
3607	NASDAQ	IJT	Wed, Dec 10, 2014	60.30	60.43	59.14	59.16
3606	NASDAQ	IJT	Tue, Dec 9, 2014	58.88	60.51	58.75	60.51
3605	NASDAQ	IJT	Mon, Dec 8, 2014	59.98	60.50	59.26	59.41
3604	NASDAQ	IJT	Fri, Dec 5, 2014	59.97	60.33	59.91	60.20
3603	NASDAQ	IJT	Thu, Dec 4, 2014	59.98	59.99	59.50	59.76
3602	NASDAQ	IJT	Wed, Dec 3, 2014	59.41	60.21	59.35	60.09
3601	NASDAQ	IJT	Tue, Dec 2, 2014	58.78	59.67	58.78	59.45
3600	NASDAQ	IJT	Mon, Dec 1, 2014	59.27	60.21	58.69	58.70
3599	NASDAQ	IJT	Fri, Nov 28, 2014	60.36	60.50	59.54	59.61
3598	NASDAQ	IJT	Wed, Nov 26, 2014	60.42	60.58	60.32	60.57
3597	NASDAQ	IJT	Tue, Nov 25, 2014	60.56	60.79	60.21	60.39
3596	NASDAQ	IJT	Mon, Nov 24, 2014	59.74	60.42	59.74	60.38
3595	NASDAQ	IJT	Fri, Nov 21, 2014	60.45	60.50	59.44	59.61
3594	NASDAQ	IJT	Thu, Nov 20, 2014	58.68	59.67	58.68	59.67
3593	NASDAQ	IJT	Wed, Nov 19, 2014	59.54	59.58	58.54	58.92
3592	NASDAQ	IJT	Tue, Nov 18, 2014	59.47	59.89	59.47	59.59
3591	NASDAQ	IJT	Mon, Nov 17, 2014	59.90	60.05	59.32	59.32
3590	NASDAQ	IJT	Fri, Nov 14, 2014	60.04	60.20	59.81	60.00
3589	NASDAQ	IJT	Thu, Nov 13, 2014	60.54	60.67	60.54	60.55
3588	NASDAQ	IJT	Wed, Nov 12, 2014	59.89	60.66	59.83	60.58
3587	NASDAQ	IJT	Tue, Nov 11, 2014	60.13	60.27	59.99	60.22
3586	NASDAQ	IJT	Mon, Nov 10, 2014	59.98	60.15	59.77	60.14
3585	NASDAQ	IJT	Fri, Nov 7, 2014	59.96	60.00	59.46	59.94
3584	NASDAQ	IJT	Thu, Nov 6, 2014	59.78	60.00	59.64	60.00
3583	NASDAQ	IJT	Wed, Nov 5, 2014	60.23	60.23	59.64	59.79
3582	NASDAQ	IJT	Tue, Nov 4, 2014	59.74	60.07	59.46	59.78
3581	NASDAQ	IJT	Mon, Nov 3, 2014	60.24	60.47	59.81	60.01
3580	NASDAQ	IJT	Fri, Oct 31, 2014	60.02	60.22	59.72	60.15
3579	NASDAQ	IJT	Thu, Oct 30, 2014	58.35	59.34	58.31	59.12
3578	NASDAQ	IJT	Wed, Oct 29, 2014	58.81	59.01	58.18	58.63
3577	NASDAQ	IJT	Tue, Oct 28, 2014	57.16	58.70	57.12	58.68
3576	NASDAQ	IJT	Mon, Oct 27, 2014	56.63	56.93	56.21	56.91
3575	NASDAQ	IJT	Fri, Oct 24, 2014	56.86	57.12	56.63	56.95
3574	NASDAQ	IJT	Thu, Oct 23, 2014	56.50	57.21	56.45	56.89
3573	NASDAQ	IJT	Wed, Oct 22, 2014	56.83	57.03	55.95	55.98
3572	NASDAQ	IJT	Tue, Oct 21, 2014	56.04	56.76	55.95	56.71
3571	NASDAQ	IJT	Mon, Oct 20, 2014	54.95	55.70	54.86	55.70
3570	NASDAQ	IJT	Fri, Oct 17, 2014	55.95	56.04	54.85	55.11
3569	NASDAQ	IJT	Thu, Oct 16, 2014	53.89	55.55	53.58	55.22
3568	NASDAQ	IJT	Wed, Oct 15, 2014	53.49	54.85	53.01	54.66
3567	NASDAQ	IJT	Tue, Oct 14, 2014	54.12	54.92	53.95	54.21
3566	NASDAQ	IJT	Mon, Oct 13, 2014	53.87	54.52	53.44	53.64
3565	NASDAQ	IJT	Fri, Oct 10, 2014	54.31	54.90	53.81	53.84
3564	NASDAQ	IJT	Thu, Oct 9, 2014	55.83	55.90	54.44	54.44
3563	NASDAQ	IJT	Wed, Oct 8, 2014	54.79	55.86	54.27	55.85
3562	NASDAQ	IJT	Tue, Oct 7, 2014	55.50	55.70	54.88	54.88
3561	NASDAQ	IJT	Mon, Oct 6, 2014	56.51	56.62	55.80	55.86
3560	NASDAQ	IJT	Fri, Oct 3, 2014	56.47	56.72	56.22	56.44
3559	NASDAQ	IJT	Thu, Oct 2, 2014	55.44	56.17	55.09	55.99
3558	NASDAQ	IJT	Wed, Oct 1, 2014	56.18	56.22	55.26	55.44
3557	NASDAQ	IJT	Tue, Sep 30, 2014	57.00	57.00	56.28	56.28
3556	NASDAQ	IJT	Mon, Sep 29, 2014	56.37	57.07	56.32	57.02
3555	NASDAQ	IJT	Fri, Sep 26, 2014	56.78	57.06	56.64	56.99
3554	NASDAQ	IJT	Thu, Sep 25, 2014	57.34	57.44	56.39	56.63
3553	NASDAQ	IJT	Wed, Sep 24, 2014	56.95	57.57	56.75	57.52
3552	NASDAQ	IJT	Tue, Sep 23, 2014	57.31	57.60	56.87	56.91
3551	NASDAQ	IJT	Mon, Sep 22, 2014	57.86	57.88	57.30	57.49
3550	NASDAQ	IJT	Fri, Sep 19, 2014	59.24	59.24	58.03	58.16
3549	NASDAQ	IJT	Thu, Sep 18, 2014	58.66	58.97	58.64	58.91
3548	NASDAQ	IJT	Wed, Sep 17, 2014	58.28	58.74	58.15	58.43
3547	NASDAQ	IJT	Tue, Sep 16, 2014	57.92	58.37	57.74	58.26
3546	NASDAQ	IJT	Mon, Sep 15, 2014	58.65	58.65	57.93	58.03
3545	NASDAQ	IJT	Fri, Sep 12, 2014	59.24	59.24	58.44	58.68
3544	NASDAQ	IJT	Thu, Sep 11, 2014	58.50	59.33	58.50	59.24
3543	NASDAQ	IJT	Wed, Sep 10, 2014	58.55	58.86	58.38	58.83
3542	NASDAQ	IJT	Tue, Sep 9, 2014	59.18	59.18	58.50	58.56
3541	NASDAQ	IJT	Mon, Sep 8, 2014	59.04	59.32	58.92	59.26
3540	NASDAQ	IJT	Fri, Sep 5, 2014	58.97	59.12	58.58	59.12
3539	NASDAQ	IJT	Thu, Sep 4, 2014	59.32	59.79	58.88	58.99
3538	NASDAQ	IJT	Wed, Sep 3, 2014	59.79	59.79	59.10	59.21
3537	NASDAQ	IJT	Tue, Sep 2, 2014	59.21	59.64	59.13	59.49
3536	NASDAQ	IJT	Fri, Aug 29, 2014	58.88	59.12	58.57	59.03
3535	NASDAQ	IJT	Thu, Aug 28, 2014	58.91	58.91	58.58	58.70
3534	NASDAQ	IJT	Wed, Aug 27, 2014	59.36	59.36	59.00	59.10
3533	NASDAQ	IJT	Tue, Aug 26, 2014	58.87	59.34	58.73	59.30
3532	NASDAQ	IJT	Mon, Aug 25, 2014	59.05	59.15	58.59	58.79
3531	NASDAQ	IJT	Fri, Aug 22, 2014	58.62	58.91	58.41	58.72
3530	NASDAQ	IJT	Thu, Aug 21, 2014	58.51	58.79	57.91	58.68
3529	NASDAQ	IJT	Wed, Aug 20, 2014	58.68	58.68	58.32	58.54
3528	NASDAQ	IJT	Tue, Aug 19, 2014	58.82	59.07	58.77	58.97
3527	NASDAQ	IJT	Mon, Aug 18, 2014	58.36	58.75	58.26	58.72
3526	NASDAQ	IJT	Fri, Aug 15, 2014	58.28	58.34	57.22	57.84
3525	NASDAQ	IJT	Thu, Aug 14, 2014	57.88	58.02	57.76	57.91
3524	NASDAQ	IJT	Wed, Aug 13, 2014	57.64	58.01	57.61	57.91
3523	NASDAQ	IJT	Tue, Aug 12, 2014	57.76	57.91	57.25	57.48
3522	NASDAQ	IJT	Mon, Aug 11, 2014	57.70	58.34	57.51	57.93
3521	NASDAQ	IJT	Fri, Aug 8, 2014	56.95	57.52	56.92	57.41
3520	NASDAQ	IJT	Thu, Aug 7, 2014	57.42	57.50	56.71	56.85
3519	NASDAQ	IJT	Wed, Aug 6, 2014	56.77	57.49	56.66	57.15
3518	NASDAQ	IJT	Tue, Aug 5, 2014	56.83	57.50	56.69	57.09
3517	NASDAQ	IJT	Mon, Aug 4, 2014	56.72	57.17	56.10	57.11
3516	NASDAQ	IJT	Fri, Aug 1, 2014	56.77	57.02	56.14	56.51
3515	NASDAQ	IJT	Thu, Jul 31, 2014	57.59	57.70	56.77	56.78
3514	NASDAQ	IJT	Wed, Jul 30, 2014	58.49	58.50	58.07	58.26
3513	NASDAQ	IJT	Tue, Jul 29, 2014	58.19	58.47	57.98	58.08
3512	NASDAQ	IJT	Mon, Jul 28, 2014	58.12	58.16	57.41	57.80
3511	NASDAQ	IJT	Fri, Jul 25, 2014	58.24	58.24	57.91	58.08
3510	NASDAQ	IJT	Thu, Jul 24, 2014	58.66	58.96	58.35	58.61
3509	NASDAQ	IJT	Wed, Jul 23, 2014	58.57	58.75	58.28	58.48
3508	NASDAQ	IJT	Tue, Jul 22, 2014	58.29	58.74	58.17	58.48
3507	NASDAQ	IJT	Mon, Jul 21, 2014	57.84	58.01	57.59	57.91
3506	NASDAQ	IJT	Fri, Jul 18, 2014	57.51	58.31	57.43	58.20
3505	NASDAQ	IJT	Thu, Jul 17, 2014	57.88	58.19	57.28	57.40
3504	NASDAQ	IJT	Wed, Jul 16, 2014	58.73	58.73	58.08	58.20
3503	NASDAQ	IJT	Tue, Jul 15, 2014	59.04	59.22	58.16	58.45
3502	NASDAQ	IJT	Mon, Jul 14, 2014	59.37	59.43	59.02	59.06
3501	NASDAQ	IJT	Fri, Jul 11, 2014	58.93	58.98	58.51	58.82
3500	NASDAQ	IJT	Thu, Jul 10, 2014	58.59	59.31	58.33	58.99
3499	NASDAQ	IJT	Wed, Jul 9, 2014	59.79	59.92	59.49	59.70
3498	NASDAQ	IJT	Tue, Jul 8, 2014	60.19	60.19	59.27	59.64
3497	NASDAQ	IJT	Mon, Jul 7, 2014	61.17	61.17	60.30	60.32
3496	NASDAQ	IJT	Thu, Jul 3, 2014	61.11	61.34	61.02	61.31
3495	NASDAQ	IJT	Wed, Jul 2, 2014	61.14	61.24	60.72	60.79
3494	NASDAQ	IJT	Tue, Jul 1, 2014	60.59	61.61	60.55	61.13
3493	NASDAQ	IJT	Mon, Jun 30, 2014	60.14	60.40	59.83	60.40
3492	NASDAQ	IJT	Fri, Jun 27, 2014	59.68	60.25	59.54	60.20
3491	NASDAQ	IJT	Thu, Jun 26, 2014	59.98	59.98	59.40	59.78
3490	NASDAQ	IJT	Wed, Jun 25, 2014	59.24	59.93	59.04	59.93
3489	NASDAQ	IJT	Tue, Jun 24, 2014	59.96	60.50	59.45	59.48
3488	NASDAQ	IJT	Mon, Jun 23, 2014	60.45	60.45	60.03	60.15
3487	NASDAQ	IJT	Fri, Jun 20, 2014	60.00	60.29	59.87	60.25
3486	NASDAQ	IJT	Thu, Jun 19, 2014	60.04	60.14	59.61	59.95
3485	NASDAQ	IJT	Wed, Jun 18, 2014	59.53	59.93	59.26	59.90
3484	NASDAQ	IJT	Tue, Jun 17, 2014	58.97	59.73	58.84	59.54
3483	NASDAQ	IJT	Mon, Jun 16, 2014	58.87	59.07	58.58	59.04
3482	NASDAQ	IJT	Fri, Jun 13, 2014	58.87	59.05	58.46	58.91
3481	NASDAQ	IJT	Thu, Jun 12, 2014	58.92	58.99	58.44	58.71
3480	NASDAQ	IJT	Wed, Jun 11, 2014	59.04	59.18	58.78	59.11
3479	NASDAQ	IJT	Tue, Jun 10, 2014	59.33	59.48	58.95	59.29
3478	NASDAQ	IJT	Mon, Jun 9, 2014	59.02	59.77	58.91	59.54
3477	NASDAQ	IJT	Fri, Jun 6, 2014	58.80	59.33	58.76	59.12
3476	NASDAQ	IJT	Thu, Jun 5, 2014	57.57	58.59	57.18	58.53
3475	NASDAQ	IJT	Wed, Jun 4, 2014	56.83	57.48	56.70	57.43
3474	NASDAQ	IJT	Tue, Jun 3, 2014	56.81	57.23	56.65	57.11
3473	NASDAQ	IJT	Mon, Jun 2, 2014	57.40	57.40	56.58	57.17
3472	NASDAQ	IJT	Fri, May 30, 2014	57.63	57.75	57.08	57.32
3471	NASDAQ	IJT	Thu, May 29, 2014	57.68	57.70	57.31	57.61
3470	NASDAQ	IJT	Wed, May 28, 2014	57.80	57.82	57.27	57.51
3469	NASDAQ	IJT	Tue, May 27, 2014	57.45	58.10	57.45	57.85
3468	NASDAQ	IJT	Fri, May 23, 2014	56.56	57.17	56.56	57.15
3467	NASDAQ	IJT	Thu, May 22, 2014	56.06	56.68	56.05	56.57
3466	NASDAQ	IJT	Wed, May 21, 2014	55.96	56.25	55.48	56.04
3465	NASDAQ	IJT	Tue, May 20, 2014	56.40	56.42	55.38	55.73
3464	NASDAQ	IJT	Mon, May 19, 2014	55.85	56.72	55.70	56.57
3463	NASDAQ	IJT	Fri, May 16, 2014	55.60	55.97	55.15	55.97
3462	NASDAQ	IJT	Thu, May 15, 2014	55.60	55.61	54.70	55.49
3461	NASDAQ	IJT	Wed, May 14, 2014	56.78	56.78	55.69	55.79
3460	NASDAQ	IJT	Tue, May 13, 2014	57.55	57.62	56.86	56.88
3459	NASDAQ	IJT	Mon, May 12, 2014	56.65	57.85	56.57	57.60
3458	NASDAQ	IJT	Fri, May 9, 2014	55.78	56.37	55.55	56.31
3457	NASDAQ	IJT	Thu, May 8, 2014	56.38	57.00	55.80	55.94
3456	NASDAQ	IJT	Wed, May 7, 2014	56.44	56.58	55.56	56.41
3455	NASDAQ	IJT	Tue, May 6, 2014	57.22	57.23	56.32	56.33
3454	NASDAQ	IJT	Mon, May 5, 2014	57.03	57.54	56.74	57.46
3453	NASDAQ	IJT	Fri, May 2, 2014	57.47	58.03	57.26	57.49
3452	NASDAQ	IJT	Thu, May 1, 2014	57.23	57.78	56.68	57.26
3451	NASDAQ	IJT	Wed, Apr 30, 2014	56.68	57.42	56.31	57.38
3450	NASDAQ	IJT	Tue, Apr 29, 2014	57.00	57.37	56.76	56.91
3449	NASDAQ	IJT	Mon, Apr 28, 2014	57.22	57.54	55.93	56.72
3448	NASDAQ	IJT	Fri, Apr 25, 2014	57.90	57.93	56.92	57.04
3447	NASDAQ	IJT	Thu, Apr 24, 2014	58.76	58.77	57.71	58.08
3446	NASDAQ	IJT	Wed, Apr 23, 2014	58.65	58.91	58.38	58.38
3445	NASDAQ	IJT	Tue, Apr 22, 2014	58.38	58.97	58.23	58.77
3444	NASDAQ	IJT	Mon, Apr 21, 2014	58.21	58.32	57.79	58.29
3443	NASDAQ	IJT	Thu, Apr 17, 2014	57.60	58.29	57.47	58.11
3442	NASDAQ	IJT	Wed, Apr 16, 2014	57.40	57.74	57.13	57.72
3441	NASDAQ	IJT	Tue, Apr 15, 2014	57.05	57.41	55.85	57.06
3440	NASDAQ	IJT	Mon, Apr 14, 2014	57.18	57.46	56.41	56.90
3439	NASDAQ	IJT	Fri, Apr 11, 2014	56.84	57.52	56.35	56.62
3438	NASDAQ	IJT	Thu, Apr 10, 2014	58.99	58.99	57.14	57.40
3437	NASDAQ	IJT	Wed, Apr 9, 2014	58.45	59.03	58.19	59.02
3436	NASDAQ	IJT	Tue, Apr 8, 2014	57.76	58.46	57.50	58.24
3435	NASDAQ	IJT	Mon, Apr 7, 2014	58.46	58.56	57.39	57.74
3434	NASDAQ	IJT	Fri, Apr 4, 2014	60.43	60.49	58.38	58.56
3433	NASDAQ	IJT	Thu, Apr 3, 2014	60.63	60.63	59.80	60.10
3432	NASDAQ	IJT	Wed, Apr 2, 2014	60.50	60.57	60.16	60.53
3431	NASDAQ	IJT	Tue, Apr 1, 2014	59.48	60.34	59.48	60.28
3430	NASDAQ	IJT	Mon, Mar 31, 2014	58.73	59.57	58.48	59.49
3429	NASDAQ	IJT	Fri, Mar 28, 2014	58.52	59.14	58.25	58.34
3428	NASDAQ	IJT	Thu, Mar 27, 2014	58.61	58.89	58.06	58.31
3427	NASDAQ	IJT	Wed, Mar 26, 2014	60.07	60.13	58.56	58.57
3426	NASDAQ	IJT	Tue, Mar 25, 2014	60.29	60.37	59.35	59.68
3425	NASDAQ	IJT	Mon, Mar 24, 2014	60.67	60.86	59.34	59.82
3424	NASDAQ	IJT	Fri, Mar 21, 2014	61.23	61.43	60.48	60.49
3423	NASDAQ	IJT	Thu, Mar 20, 2014	60.61	61.08	60.40	60.87
3422	NASDAQ	IJT	Wed, Mar 19, 2014	61.15	61.15	60.33	60.75
3421	NASDAQ	IJT	Tue, Mar 18, 2014	60.38	61.19	60.35	61.18
3420	NASDAQ	IJT	Mon, Mar 17, 2014	60.26	60.72	60.13	60.33
3419	NASDAQ	IJT	Fri, Mar 14, 2014	59.40	60.08	59.40	59.92
3418	NASDAQ	IJT	Thu, Mar 13, 2014	60.60	60.60	59.32	59.60
3417	NASDAQ	IJT	Wed, Mar 12, 2014	60.03	60.39	59.67	60.37
3416	NASDAQ	IJT	Tue, Mar 11, 2014	60.97	61.09	60.07	60.26
3415	NASDAQ	IJT	Mon, Mar 10, 2014	60.93	61.00	60.53	60.87
3414	NASDAQ	IJT	Fri, Mar 7, 2014	61.33	61.33	60.74	61.00
3413	NASDAQ	IJT	Thu, Mar 6, 2014	60.95	61.05	60.77	60.93
3412	NASDAQ	IJT	Wed, Mar 5, 2014	60.89	60.89	60.63	60.81
3411	NASDAQ	IJT	Tue, Mar 4, 2014	59.80	61.16	59.80	60.89
3410	NASDAQ	IJT	Mon, Mar 3, 2014	59.00	59.30	58.46	59.08
3409	NASDAQ	IJT	Fri, Feb 28, 2014	59.59	60.01	59.24	59.45
3408	NASDAQ	IJT	Thu, Feb 27, 2014	59.33	59.65	59.08	59.64
3407	NASDAQ	IJT	Wed, Feb 26, 2014	59.14	59.85	58.99	59.50
3406	NASDAQ	IJT	Tue, Feb 25, 2014	59.15	59.31	58.87	59.04
3405	NASDAQ	IJT	Mon, Feb 24, 2014	58.64	59.43	58.64	59.08
3404	NASDAQ	IJT	Fri, Feb 21, 2014	58.64	58.75	58.44	58.52
3403	NASDAQ	IJT	Thu, Feb 20, 2014	57.89	58.65	57.74	58.57
3402	NASDAQ	IJT	Wed, Feb 19, 2014	58.29	58.58	57.77	57.79
3401	NASDAQ	IJT	Tue, Feb 18, 2014	57.94	58.45	57.82	58.36
3400	NASDAQ	IJT	Fri, Feb 14, 2014	57.68	57.93	57.35	57.82
3399	NASDAQ	IJT	Thu, Feb 13, 2014	56.59	57.83	56.52	57.82
3398	NASDAQ	IJT	Wed, Feb 12, 2014	56.92	57.28	56.80	57.03
3397	NASDAQ	IJT	Tue, Feb 11, 2014	56.44	56.96	56.31	56.85
3396	NASDAQ	IJT	Mon, Feb 10, 2014	56.27	56.43	55.90	56.39
3395	NASDAQ	IJT	Fri, Feb 7, 2014	56.13	56.44	55.84	56.41
3394	NASDAQ	IJT	Thu, Feb 6, 2014	55.38	55.98	55.38	55.88
3393	NASDAQ	IJT	Wed, Feb 5, 2014	55.31	55.43	54.48	55.18
3392	NASDAQ	IJT	Tue, Feb 4, 2014	55.39	55.84	55.03	55.58
3391	NASDAQ	IJT	Mon, Feb 3, 2014	56.86	56.98	54.89	55.13
3390	NASDAQ	IJT	Fri, Jan 31, 2014	56.17	57.39	56.17	56.99
3389	NASDAQ	IJT	Thu, Jan 30, 2014	56.93	57.65	56.83	57.32
3388	NASDAQ	IJT	Wed, Jan 29, 2014	56.90	57.24	56.38	56.59
3387	NASDAQ	IJT	Tue, Jan 28, 2014	56.83	57.43	56.83	57.39
3386	NASDAQ	IJT	Mon, Jan 27, 2014	57.82	57.85	56.56	56.85
3385	NASDAQ	IJT	Fri, Jan 24, 2014	58.91	58.95	57.59	57.73
3384	NASDAQ	IJT	Thu, Jan 23, 2014	59.53	59.53	58.83	59.24
3383	NASDAQ	IJT	Wed, Jan 22, 2014	59.39	59.80	59.32	59.73
3382	NASDAQ	IJT	Tue, Jan 21, 2014	59.43	59.51	59.02	59.34
3381	NASDAQ	IJT	Fri, Jan 17, 2014	59.39	59.39	58.91	59.02
3380	NASDAQ	IJT	Thu, Jan 16, 2014	59.31	59.40	59.14	59.38
3379	NASDAQ	IJT	Wed, Jan 15, 2014	59.12	59.45	59.06	59.38
3378	NASDAQ	IJT	Tue, Jan 14, 2014	58.42	58.97	58.22	58.89
3377	NASDAQ	IJT	Mon, Jan 13, 2014	59.00	59.04	57.86	58.21
3376	NASDAQ	IJT	Fri, Jan 10, 2014	58.86	59.06	58.56	59.04
3375	NASDAQ	IJT	Thu, Jan 9, 2014	59.00	59.09	58.47	58.84
3374	NASDAQ	IJT	Wed, Jan 8, 2014	58.96	59.07	58.59	58.84
3373	NASDAQ	IJT	Tue, Jan 7, 2014	58.58	59.20	58.58	58.91
3372	NASDAQ	IJT	Mon, Jan 6, 2014	59.22	59.22	58.33	58.38
3371	NASDAQ	IJT	Fri, Jan 3, 2014	58.88	59.11	58.72	58.93
3370	NASDAQ	IJT	Thu, Jan 2, 2014	59.31	59.35	58.43	58.74
3369	NASDAQ	IJT	Tue, Dec 31, 2013	59.55	59.69	59.31	59.31
3368	NASDAQ	IJT	Mon, Dec 30, 2013	59.43	59.56	59.29	59.39
3367	NASDAQ	IJT	Fri, Dec 27, 2013	59.78	60.16	59.30	59.52
3366	NASDAQ	IJT	Thu, Dec 26, 2013	59.85	59.95	59.56	59.71
3365	NASDAQ	IJT	Tue, Dec 24, 2013	59.48	59.72	59.46	59.52
3364	NASDAQ	IJT	Mon, Dec 23, 2013	59.20	59.46	59.03	59.46
3363	NASDAQ	IJT	Fri, Dec 20, 2013	58.01	59.10	58.01	59.00
3362	NASDAQ	IJT	Thu, Dec 19, 2013	58.42	58.42	57.91	57.97
3361	NASDAQ	IJT	Wed, Dec 18, 2013	57.78	58.48	57.34	58.48
3360	NASDAQ	IJT	Tue, Dec 17, 2013	57.82	57.82	57.34	57.70
3359	NASDAQ	IJT	Mon, Dec 16, 2013	57.34	57.82	57.32	57.76
3358	NASDAQ	IJT	Fri, Dec 13, 2013	56.99	57.28	56.81	57.09
3357	NASDAQ	IJT	Thu, Dec 12, 2013	56.80	57.16	56.73	56.92
3356	NASDAQ	IJT	Wed, Dec 11, 2013	57.69	57.70	56.72	56.87
3355	NASDAQ	IJT	Tue, Dec 10, 2013	58.14	58.28	57.65	57.66
3354	NASDAQ	IJT	Mon, Dec 9, 2013	58.28	58.42	57.97	58.21
3353	NASDAQ	IJT	Fri, Dec 6, 2013	58.24	58.51	58.13	58.19
3352	NASDAQ	IJT	Thu, Dec 5, 2013	57.66	57.92	57.42	57.72
3351	NASDAQ	IJT	Wed, Dec 4, 2013	57.59	58.16	57.10	57.62
3350	NASDAQ	IJT	Tue, Dec 3, 2013	58.06	58.25	57.57	57.86
3349	NASDAQ	IJT	Mon, Dec 2, 2013	58.87	58.96	58.05	58.15
3348	NASDAQ	IJT	Fri, Nov 29, 2013	59.13	59.16	58.88	58.88
3347	NASDAQ	IJT	Wed, Nov 27, 2013	58.59	58.91	58.47	58.90
3346	NASDAQ	IJT	Tue, Nov 26, 2013	58.16	58.64	58.08	58.52
3345	NASDAQ	IJT	Mon, Nov 25, 2013	58.38	58.38	58.00	58.07
3344	NASDAQ	IJT	Fri, Nov 22, 2013	58.00	58.21	57.86	58.19
3343	NASDAQ	IJT	Thu, Nov 21, 2013	57.11	58.00	57.07	57.96
3342	NASDAQ	IJT	Wed, Nov 20, 2013	57.17	57.31	56.67	56.93
3341	NASDAQ	IJT	Tue, Nov 19, 2013	57.20	57.54	56.77	56.91
3340	NASDAQ	IJT	Mon, Nov 18, 2013	57.71	57.86	57.09	57.27
3339	NASDAQ	IJT	Fri, Nov 15, 2013	57.37	57.53	57.10	57.50
3338	NASDAQ	IJT	Thu, Nov 14, 2013	57.32	57.33	56.91	57.27
3337	NASDAQ	IJT	Wed, Nov 13, 2013	56.46	57.32	56.46	57.32
3336	NASDAQ	IJT	Tue, Nov 12, 2013	56.60	56.84	56.44	56.84
3335	NASDAQ	IJT	Mon, Nov 11, 2013	56.66	56.82	56.49	56.72
3334	NASDAQ	IJT	Fri, Nov 8, 2013	55.84	56.72	55.67	56.64
3333	NASDAQ	IJT	Thu, Nov 7, 2013	56.83	56.89	55.55	55.62
3332	NASDAQ	IJT	Wed, Nov 6, 2013	56.84	57.01	56.38	56.49
3331	NASDAQ	IJT	Tue, Nov 5, 2013	56.45	56.63	55.98	56.49
3330	NASDAQ	IJT	Mon, Nov 4, 2013	56.06	56.69	56.00	56.64
3329	NASDAQ	IJT	Fri, Nov 1, 2013	56.22	56.29	55.48	55.84
3328	NASDAQ	IJT	Thu, Oct 31, 2013	56.50	56.66	55.98	56.12
3327	NASDAQ	IJT	Wed, Oct 30, 2013	57.33	57.33	56.30	56.50
3326	NASDAQ	IJT	Tue, Oct 29, 2013	57.15	57.35	56.87	57.30
3325	NASDAQ	IJT	Mon, Oct 28, 2013	57.21	57.21	56.71	56.98
3324	NASDAQ	IJT	Fri, Oct 25, 2013	57.08	57.17	56.70	56.95
3323	NASDAQ	IJT	Thu, Oct 24, 2013	56.57	57.02	56.47	56.91
3322	NASDAQ	IJT	Wed, Oct 23, 2013	56.22	56.47	56.13	56.47
3321	NASDAQ	IJT	Tue, Oct 22, 2013	56.60	56.88	56.32	56.47
3320	NASDAQ	IJT	Mon, Oct 21, 2013	56.64	56.64	56.22	56.37
3319	NASDAQ	IJT	Fri, Oct 18, 2013	56.10	56.48	55.99	56.46
3318	NASDAQ	IJT	Thu, Oct 17, 2013	54.99	55.67	54.95	55.66
3317	NASDAQ	IJT	Wed, Oct 16, 2013	55.04	55.34	54.89	55.30
3316	NASDAQ	IJT	Tue, Oct 15, 2013	55.09	55.13	54.46	54.66
3315	NASDAQ	IJT	Mon, Oct 14, 2013	54.65	55.24	54.46	55.19
3314	NASDAQ	IJT	Fri, Oct 11, 2013	53.98	54.87	53.93	54.84
3313	NASDAQ	IJT	Thu, Oct 10, 2013	53.52	54.11	53.32	54.05
3312	NASDAQ	IJT	Wed, Oct 9, 2013	53.05	53.05	52.47	52.74
3311	NASDAQ	IJT	Tue, Oct 8, 2013	53.74	53.89	52.90	52.92
3310	NASDAQ	IJT	Mon, Oct 7, 2013	53.90	54.13	53.71	53.71
3309	NASDAQ	IJT	Fri, Oct 4, 2013	54.06	54.46	53.93	54.37
3308	NASDAQ	IJT	Thu, Oct 3, 2013	54.51	54.51	53.69	54.08
3307	NASDAQ	IJT	Wed, Oct 2, 2013	54.49	54.71	54.29	54.57
3306	NASDAQ	IJT	Tue, Oct 1, 2013	54.25	54.88	54.20	54.87
3305	NASDAQ	IJT	Mon, Sep 30, 2013	53.50	54.24	53.43	54.18
3304	NASDAQ	IJT	Fri, Sep 27, 2013	53.95	54.22	53.90	54.06
3303	NASDAQ	IJT	Thu, Sep 26, 2013	54.04	54.35	53.94	54.31
3302	NASDAQ	IJT	Wed, Sep 25, 2013	54.08	54.37	53.80	53.96
3301	NASDAQ	IJT	Tue, Sep 24, 2013	53.83	54.43	53.60	54.03
3300	NASDAQ	IJT	Mon, Sep 23, 2013	53.90	54.05	53.52	53.95
3299	NASDAQ	IJT	Fri, Sep 20, 2013	54.26	54.26	53.95	53.95
3298	NASDAQ	IJT	Thu, Sep 19, 2013	54.49	54.49	54.00	54.16
3297	NASDAQ	IJT	Wed, Sep 18, 2013	53.83	54.50	53.34	54.29
3296	NASDAQ	IJT	Tue, Sep 17, 2013	53.31	53.78	53.31	53.77
3295	NASDAQ	IJT	Mon, Sep 16, 2013	53.86	54.46	53.32	53.33
3294	NASDAQ	IJT	Fri, Sep 13, 2013	52.97	53.34	52.77	53.29
3293	NASDAQ	IJT	Thu, Sep 12, 2013	53.29	53.29	52.90	52.93
3292	NASDAQ	IJT	Wed, Sep 11, 2013	53.27	53.41	53.11	53.26
3291	NASDAQ	IJT	Tue, Sep 10, 2013	53.10	53.33	52.89	53.33
3290	NASDAQ	IJT	Mon, Sep 9, 2013	52.14	52.80	52.14	52.80
3289	NASDAQ	IJT	Fri, Sep 6, 2013	52.23	52.27	51.26	51.99
3288	NASDAQ	IJT	Thu, Sep 5, 2013	51.94	52.15	51.80	51.95
3287	NASDAQ	IJT	Wed, Sep 4, 2013	51.51	51.90	51.33	51.87
3286	NASDAQ	IJT	Tue, Sep 3, 2013	51.87	52.10	51.03	51.48
3285	NASDAQ	IJT	Fri, Aug 30, 2013	51.94	51.98	51.14	51.23
3284	NASDAQ	IJT	Thu, Aug 29, 2013	51.33	52.06	51.29	51.90
3283	NASDAQ	IJT	Wed, Aug 28, 2013	51.23	51.56	51.17	51.33
3282	NASDAQ	IJT	Tue, Aug 27, 2013	51.86	52.03	51.19	51.23
3281	NASDAQ	IJT	Mon, Aug 26, 2013	52.56	52.77	52.32	52.43
3280	NASDAQ	IJT	Fri, Aug 23, 2013	52.50	52.50	52.14	52.40
3279	NASDAQ	IJT	Thu, Aug 22, 2013	51.81	52.41	51.79	52.34
3278	NASDAQ	IJT	Wed, Aug 21, 2013	51.68	52.06	51.37	51.60
3277	NASDAQ	IJT	Tue, Aug 20, 2013	51.18	51.93	51.13	51.87
3276	NASDAQ	IJT	Mon, Aug 19, 2013	51.42	51.61	51.07	51.08
3275	NASDAQ	IJT	Fri, Aug 16, 2013	51.62	51.87	51.46	51.54
3274	NASDAQ	IJT	Thu, Aug 15, 2013	52.08	52.14	51.59	51.75
3273	NASDAQ	IJT	Wed, Aug 14, 2013	52.81	52.93	52.61	52.61
3272	NASDAQ	IJT	Tue, Aug 13, 2013	52.89	52.90	52.47	52.85
3271	NASDAQ	IJT	Mon, Aug 12, 2013	52.17	52.80	52.14	52.80
3270	NASDAQ	IJT	Fri, Aug 9, 2013	52.36	52.64	52.18	52.44
3269	NASDAQ	IJT	Thu, Aug 8, 2013	52.47	52.59	52.17	52.41
3268	NASDAQ	IJT	Wed, Aug 7, 2013	52.43	52.44	52.03	52.12
3267	NASDAQ	IJT	Tue, Aug 6, 2013	52.90	52.95	52.44	52.56
3266	NASDAQ	IJT	Mon, Aug 5, 2013	52.71	53.03	52.65	52.97
3265	NASDAQ	IJT	Fri, Aug 2, 2013	52.57	52.76	52.42	52.75
3264	NASDAQ	IJT	Thu, Aug 1, 2013	52.47	52.80	52.38	52.71
3263	NASDAQ	IJT	Wed, Jul 31, 2013	51.94	52.48	51.94	52.00
3262	NASDAQ	IJT	Tue, Jul 30, 2013	51.71	51.83	51.46	51.64
3261	NASDAQ	IJT	Mon, Jul 29, 2013	51.71	51.90	51.35	51.53
3260	NASDAQ	IJT	Fri, Jul 26, 2013	51.75	51.83	51.42	51.79
3259	NASDAQ	IJT	Thu, Jul 25, 2013	51.49	52.06	51.39	52.06
3258	NASDAQ	IJT	Wed, Jul 24, 2013	52.25	52.25	51.50	51.55
3257	NASDAQ	IJT	Tue, Jul 23, 2013	52.22	52.22	51.82	51.92
3256	NASDAQ	IJT	Mon, Jul 22, 2013	51.85	52.04	51.76	51.94
3255	NASDAQ	IJT	Fri, Jul 19, 2013	51.83	51.87	51.68	51.84
3254	NASDAQ	IJT	Thu, Jul 18, 2013	51.70	52.01	51.65	51.88
3253	NASDAQ	IJT	Wed, Jul 17, 2013	51.70	51.74	51.43	51.56
3252	NASDAQ	IJT	Tue, Jul 16, 2013	51.63	51.70	51.25	51.38
3251	NASDAQ	IJT	Mon, Jul 15, 2013	51.56	51.69	51.46	51.62
3250	NASDAQ	IJT	Fri, Jul 12, 2013	51.30	51.57	51.26	51.47
3249	NASDAQ	IJT	Thu, Jul 11, 2013	51.37	51.44	51.15	51.33
3248	NASDAQ	IJT	Wed, Jul 10, 2013	50.87	50.93	50.61	50.84
3247	NASDAQ	IJT	Tue, Jul 9, 2013	50.60	50.87	50.41	50.83
3246	NASDAQ	IJT	Mon, Jul 8, 2013	50.47	50.51	50.23	50.29
3245	NASDAQ	IJT	Fri, Jul 5, 2013	50.05	50.20	49.51	50.20
3244	NASDAQ	IJT	Wed, Jul 3, 2013	49.14	49.61	49.11	49.42
3243	NASDAQ	IJT	Tue, Jul 2, 2013	49.34	49.68	49.06	49.38
3242	NASDAQ	IJT	Mon, Jul 1, 2013	48.66	49.49	48.66	49.32
3241	NASDAQ	IJT	Fri, Jun 28, 2013	48.63	48.84	48.43	48.43
3240	NASDAQ	IJT	Thu, Jun 27, 2013	48.28	48.79	48.20	48.75
3239	NASDAQ	IJT	Wed, Jun 26, 2013	48.22	48.22	47.75	47.90
3238	NASDAQ	IJT	Tue, Jun 25, 2013	47.90	47.97	47.50	47.90
3237	NASDAQ	IJT	Mon, Jun 24, 2013	47.66	47.79	47.02	47.49
3236	NASDAQ	IJT	Fri, Jun 21, 2013	48.01	48.13	47.40	48.05
3235	NASDAQ	IJT	Thu, Jun 20, 2013	48.36	48.56	47.71	47.91
3234	NASDAQ	IJT	Wed, Jun 19, 2013	49.67	49.71	49.13	49.14
3233	NASDAQ	IJT	Tue, Jun 18, 2013	49.18	49.76	49.16	49.66
3232	NASDAQ	IJT	Mon, Jun 17, 2013	49.10	49.20	48.78	49.07
3231	NASDAQ	IJT	Fri, Jun 14, 2013	49.05	49.13	48.56	48.71
3230	NASDAQ	IJT	Thu, Jun 13, 2013	48.29	49.21	48.10	49.13
3229	NASDAQ	IJT	Wed, Jun 12, 2013	48.99	49.00	48.22	48.30
3228	NASDAQ	IJT	Tue, Jun 11, 2013	48.77	49.05	48.35	48.70
3227	NASDAQ	IJT	Mon, Jun 10, 2013	49.02	49.11	48.69	49.08
3226	NASDAQ	IJT	Fri, Jun 7, 2013	48.71	48.96	48.41	48.84
3225	NASDAQ	IJT	Thu, Jun 6, 2013	47.87	48.37	47.62	48.37
3224	NASDAQ	IJT	Wed, Jun 5, 2013	48.55	48.57	47.86	47.94
3223	NASDAQ	IJT	Tue, Jun 4, 2013	49.12	49.28	48.22	48.59
3222	NASDAQ	IJT	Mon, Jun 3, 2013	48.90	49.19	48.39	49.02
3221	NASDAQ	IJT	Fri, May 31, 2013	48.97	49.25	48.77	48.77
3220	NASDAQ	IJT	Thu, May 30, 2013	49.07	49.37	48.94	49.22
3219	NASDAQ	IJT	Wed, May 29, 2013	49.25	49.25	48.62	48.94
3218	NASDAQ	IJT	Tue, May 28, 2013	49.41	49.87	49.19	49.53
3217	NASDAQ	IJT	Fri, May 24, 2013	48.55	48.87	48.25	48.75
3216	NASDAQ	IJT	Thu, May 23, 2013	48.31	48.88	48.21	48.81
3215	NASDAQ	IJT	Wed, May 22, 2013	49.78	50.10	48.62	48.89
3214	NASDAQ	IJT	Tue, May 21, 2013	49.66	49.83	49.52	49.68
3213	NASDAQ	IJT	Mon, May 20, 2013	49.48	49.83	49.44	49.65
3212	NASDAQ	IJT	Fri, May 17, 2013	49.22	49.56	49.13	49.55
3211	NASDAQ	IJT	Thu, May 16, 2013	49.03	49.26	48.84	48.96
3210	NASDAQ	IJT	Wed, May 15, 2013	49.00	49.30	48.87	49.16
3209	NASDAQ	IJT	Tue, May 14, 2013	48.59	49.09	48.55	49.09
3208	NASDAQ	IJT	Mon, May 13, 2013	48.50	48.63	48.33	48.42
3207	NASDAQ	IJT	Fri, May 10, 2013	48.10	48.58	48.06	48.56
3206	NASDAQ	IJT	Thu, May 9, 2013	48.02	48.19	47.86	47.99
3205	NASDAQ	IJT	Wed, May 8, 2013	47.91	48.12	47.69	48.12
3204	NASDAQ	IJT	Tue, May 7, 2013	47.62	47.95	47.41	47.95
3203	NASDAQ	IJT	Mon, May 6, 2013	47.33	47.55	47.26	47.49
3202	NASDAQ	IJT	Fri, May 3, 2013	47.09	47.52	46.94	47.27
3201	NASDAQ	IJT	Thu, May 2, 2013	45.97	46.56	45.95	46.48
3200	NASDAQ	IJT	Wed, May 1, 2013	46.61	46.61	45.71	45.75
3199	NASDAQ	IJT	Tue, Apr 30, 2013	46.54	46.72	46.32	46.68
3198	NASDAQ	IJT	Mon, Apr 29, 2013	46.39	46.59	46.29	46.48
3197	NASDAQ	IJT	Fri, Apr 26, 2013	46.37	46.39	46.04	46.20
3196	NASDAQ	IJT	Thu, Apr 25, 2013	46.12	46.69	46.12	46.41
3195	NASDAQ	IJT	Wed, Apr 24, 2013	45.83	46.05	45.65	45.97
3194	NASDAQ	IJT	Tue, Apr 23, 2013	45.43	45.81	45.27	45.81
3193	NASDAQ	IJT	Mon, Apr 22, 2013	45.08	45.20	44.28	45.10
3192	NASDAQ	IJT	Fri, Apr 19, 2013	44.57	45.11	44.26	45.01
3191	NASDAQ	IJT	Thu, Apr 18, 2013	44.91	44.94	44.27	44.42
3190	NASDAQ	IJT	Wed, Apr 17, 2013	45.28	45.28	44.45	44.82
3189	NASDAQ	IJT	Tue, Apr 16, 2013	45.17	45.62	44.98	45.57
3188	NASDAQ	IJT	Mon, Apr 15, 2013	46.11	46.11	44.58	44.76
3187	NASDAQ	IJT	Fri, Apr 12, 2013	46.33	46.50	46.05	46.35
3186	NASDAQ	IJT	Thu, Apr 11, 2013	46.57	46.84	46.45	46.52
3185	NASDAQ	IJT	Wed, Apr 10, 2013	45.89	46.62	45.86	46.55
3184	NASDAQ	IJT	Tue, Apr 9, 2013	46.12	46.12	45.72	45.75
3183	NASDAQ	IJT	Mon, Apr 8, 2013	45.83	46.01	45.49	46.01
3182	NASDAQ	IJT	Fri, Apr 5, 2013	45.09	45.66	45.03	45.65
3181	NASDAQ	IJT	Thu, Apr 4, 2013	45.41	45.76	45.28	45.73
3180	NASDAQ	IJT	Wed, Apr 3, 2013	46.23	46.23	45.25	45.37
3179	NASDAQ	IJT	Tue, Apr 2, 2013	46.55	46.72	46.03	46.10
3178	NASDAQ	IJT	Mon, Apr 1, 2013	46.90	46.99	46.14	46.35
3177	NASDAQ	IJT	Thu, Mar 28, 2013	46.93	47.08	46.77	46.95
3176	NASDAQ	IJT	Wed, Mar 27, 2013	46.61	46.88	46.34	46.88
3175	NASDAQ	IJT	Tue, Mar 26, 2013	46.90	46.94	46.62	46.87
3174	NASDAQ	IJT	Mon, Mar 25, 2013	46.89	47.12	46.37	46.66
3173	NASDAQ	IJT	Fri, Mar 22, 2013	46.72	46.86	46.68	46.74
3172	NASDAQ	IJT	Thu, Mar 21, 2013	46.62	46.85	46.39	46.60
3171	NASDAQ	IJT	Wed, Mar 20, 2013	46.79	46.98	46.75	46.92
3170	NASDAQ	IJT	Tue, Mar 19, 2013	46.73	46.91	46.14	46.56
3169	NASDAQ	IJT	Mon, Mar 18, 2013	46.59	46.85	46.38	46.67
3168	NASDAQ	IJT	Fri, Mar 15, 2013	47.05	47.11	46.88	46.95
3167	NASDAQ	IJT	Thu, Mar 14, 2013	46.72	47.06	46.64	47.05
3166	NASDAQ	IJT	Wed, Mar 13, 2013	46.45	46.66	46.29	46.61
3165	NASDAQ	IJT	Tue, Mar 12, 2013	46.49	46.55	46.29	46.42
3164	NASDAQ	IJT	Mon, Mar 11, 2013	46.52	46.57	46.38	46.57
3163	NASDAQ	IJT	Fri, Mar 8, 2013	46.52	46.62	46.18	46.61
3162	NASDAQ	IJT	Thu, Mar 7, 2013	46.02	46.21	45.95	46.19
3161	NASDAQ	IJT	Wed, Mar 6, 2013	46.02	46.09	45.87	46.00
3160	NASDAQ	IJT	Tue, Mar 5, 2013	45.59	45.95	45.57	45.85
3159	NASDAQ	IJT	Mon, Mar 4, 2013	45.25	45.38	44.98	45.34
3158	NASDAQ	IJT	Fri, Mar 1, 2013	44.84	45.39	44.49	45.31
3157	NASDAQ	IJT	Thu, Feb 28, 2013	44.92	45.32	44.89	45.12
3156	NASDAQ	IJT	Wed, Feb 27, 2013	44.45	45.20	44.40	44.94
3155	NASDAQ	IJT	Tue, Feb 26, 2013	44.45	44.61	44.13	44.45
3154	NASDAQ	IJT	Mon, Feb 25, 2013	45.37	45.38	44.23	44.29
3153	NASDAQ	IJT	Fri, Feb 22, 2013	44.99	45.20	44.95	45.19
3152	NASDAQ	IJT	Thu, Feb 21, 2013	45.12	45.16	44.44	44.69
3151	NASDAQ	IJT	Wed, Feb 20, 2013	46.15	46.17	45.20	45.24
3150	NASDAQ	IJT	Tue, Feb 19, 2013	45.80	46.10	45.77	46.09
3149	NASDAQ	IJT	Fri, Feb 15, 2013	45.79	45.89	45.62	45.70
3148	NASDAQ	IJT	Thu, Feb 14, 2013	45.58	45.89	45.58	45.81
3147	NASDAQ	IJT	Wed, Feb 13, 2013	45.58	45.67	45.42	45.64
3146	NASDAQ	IJT	Tue, Feb 12, 2013	45.33	45.61	45.32	45.49
3145	NASDAQ	IJT	Mon, Feb 11, 2013	45.39	45.39	45.11	45.30
3144	NASDAQ	IJT	Fri, Feb 8, 2013	45.17	45.44	45.14	45.38
3143	NASDAQ	IJT	Thu, Feb 7, 2013	45.20	45.20	44.78	45.10
3142	NASDAQ	IJT	Wed, Feb 6, 2013	44.83	45.20	44.72	45.19
3141	NASDAQ	IJT	Tue, Feb 5, 2013	44.82	45.11	44.74	44.99
3140	NASDAQ	IJT	Mon, Feb 4, 2013	44.87	44.99	44.50	44.57
3139	NASDAQ	IJT	Fri, Feb 1, 2013	44.86	45.25	44.82	45.11
3138	NASDAQ	IJT	Thu, Jan 31, 2013	44.50	44.70	44.31	44.61
3137	NASDAQ	IJT	Wed, Jan 30, 2013	45.01	45.01	44.31	44.47
3136	NASDAQ	IJT	Tue, Jan 29, 2013	45.05	45.05	44.80	45.02
3135	NASDAQ	IJT	Mon, Jan 28, 2013	45.31	45.31	44.90	45.05
3134	NASDAQ	IJT	Fri, Jan 25, 2013	45.10	45.22	44.85	45.22
3133	NASDAQ	IJT	Thu, Jan 24, 2013	44.58	45.05	44.55	44.88
3132	NASDAQ	IJT	Wed, Jan 23, 2013	44.69	44.71	44.49	44.53
3131	NASDAQ	IJT	Tue, Jan 22, 2013	44.45	44.69	44.30	44.68
3130	NASDAQ	IJT	Fri, Jan 18, 2013	44.22	44.40	44.11	44.40
3129	NASDAQ	IJT	Thu, Jan 17, 2013	43.86	44.25	43.86	44.19
3128	NASDAQ	IJT	Wed, Jan 16, 2013	43.66	43.75	43.55	43.67
3127	NASDAQ	IJT	Tue, Jan 15, 2013	43.30	43.80	43.26	43.74
3126	NASDAQ	IJT	Mon, Jan 14, 2013	43.48	43.69	43.43	43.54
3125	NASDAQ	IJT	Fri, Jan 11, 2013	43.61	43.68	43.40	43.57
3124	NASDAQ	IJT	Thu, Jan 10, 2013	43.72	43.73	43.33	43.61
3123	NASDAQ	IJT	Wed, Jan 9, 2013	43.33	43.59	43.33	43.53
3122	NASDAQ	IJT	Tue, Jan 8, 2013	43.31	43.34	43.00	43.26
3121	NASDAQ	IJT	Mon, Jan 7, 2013	43.23	43.38	43.16	43.29
3120	NASDAQ	IJT	Fri, Jan 4, 2013	43.33	43.50	43.21	43.40
3119	NASDAQ	IJT	Thu, Jan 3, 2013	43.24	43.45	43.05	43.18
3118	NASDAQ	IJT	Wed, Jan 2, 2013	43.22	43.23	42.91	43.18
3117	NASDAQ	IJT	Mon, Dec 31, 2012	41.20	42.09	41.09	42.04
3116	NASDAQ	IJT	Fri, Dec 28, 2012	41.16	41.51	41.16	41.18
3115	NASDAQ	IJT	Thu, Dec 27, 2012	41.43	41.54	40.86	41.41
3114	NASDAQ	IJT	Wed, Dec 26, 2012	41.87	41.87	41.38	41.43
3113	NASDAQ	IJT	Mon, Dec 24, 2012	41.79	41.88	41.66	41.75
3112	NASDAQ	IJT	Fri, Dec 21, 2012	41.35	41.87	41.35	41.87
3111	NASDAQ	IJT	Thu, Dec 20, 2012	41.78	42.01	41.68	41.94
3110	NASDAQ	IJT	Wed, Dec 19, 2012	41.85	42.00	41.69	41.79
3109	NASDAQ	IJT	Tue, Dec 18, 2012	41.54	42.09	41.44	42.06
3108	NASDAQ	IJT	Mon, Dec 17, 2012	41.07	41.42	41.00	41.42
3107	NASDAQ	IJT	Fri, Dec 14, 2012	40.89	41.08	40.81	40.94
3106	NASDAQ	IJT	Thu, Dec 13, 2012	41.31	41.40	40.89	41.01
3105	NASDAQ	IJT	Wed, Dec 12, 2012	41.63	41.66	41.21	41.23
3104	NASDAQ	IJT	Tue, Dec 11, 2012	41.38	41.57	41.30	41.51
3103	NASDAQ	IJT	Mon, Dec 10, 2012	41.07	41.22	40.98	41.09
3102	NASDAQ	IJT	Fri, Dec 7, 2012	41.17	41.21	40.87	41.04
3101	NASDAQ	IJT	Thu, Dec 6, 2012	40.95	41.12	40.81	41.05
3100	NASDAQ	IJT	Wed, Dec 5, 2012	41.17	41.18	40.70	41.00
3099	NASDAQ	IJT	Tue, Dec 4, 2012	41.04	41.15	40.75	41.07
3098	NASDAQ	IJT	Mon, Dec 3, 2012	41.34	41.34	40.92	41.04
3097	NASDAQ	IJT	Fri, Nov 30, 2012	41.29	41.29	40.92	41.07
3096	NASDAQ	IJT	Thu, Nov 29, 2012	41.10	41.28	40.94	41.22
3095	NASDAQ	IJT	Wed, Nov 28, 2012	40.38	40.81	40.11	40.81
3094	NASDAQ	IJT	Tue, Nov 27, 2012	40.52	40.77	40.50	40.55
3093	NASDAQ	IJT	Mon, Nov 26, 2012	40.25	40.56	40.23	40.56
3092	NASDAQ	IJT	Fri, Nov 23, 2012	40.15	40.40	40.14	40.30
3091	NASDAQ	IJT	Wed, Nov 21, 2012	39.99	40.03	39.81	40.01
3090	NASDAQ	IJT	Tue, Nov 20, 2012	39.73	39.88	39.57	39.88
3089	NASDAQ	IJT	Mon, Nov 19, 2012	39.44	39.79	39.40	39.76
3088	NASDAQ	IJT	Fri, Nov 16, 2012	38.72	39.11	38.44	39.04
3087	NASDAQ	IJT	Thu, Nov 15, 2012	38.93	39.03	38.44	38.74
3086	NASDAQ	IJT	Wed, Nov 14, 2012	39.79	39.81	38.96	39.03
3085	NASDAQ	IJT	Tue, Nov 13, 2012	39.68	40.00	39.63	39.69
3084	NASDAQ	IJT	Mon, Nov 12, 2012	40.09	40.10	39.82	39.92
3083	NASDAQ	IJT	Fri, Nov 9, 2012	39.77	40.23	39.76	39.93
3082	NASDAQ	IJT	Thu, Nov 8, 2012	40.42	40.54	39.96	39.96
3081	NASDAQ	IJT	Wed, Nov 7, 2012	40.87	40.88	40.33	40.54
3080	NASDAQ	IJT	Tue, Nov 6, 2012	41.12	41.45	41.10	41.33
3079	NASDAQ	IJT	Mon, Nov 5, 2012	40.70	41.02	40.59	40.98
3078	NASDAQ	IJT	Fri, Nov 2, 2012	41.50	41.50	40.72	40.72
3077	NASDAQ	IJT	Thu, Nov 1, 2012	40.93	41.38	40.87	41.31
3076	NASDAQ	IJT	Wed, Oct 31, 2012	40.53	40.88	40.50	40.82
3075	NASDAQ	IJT	Fri, Oct 26, 2012	40.60	40.79	40.22	40.53
3074	NASDAQ	IJT	Thu, Oct 25, 2012	40.81	40.93	40.43	40.64
3073	NASDAQ	IJT	Wed, Oct 24, 2012	40.84	40.84	40.39	40.47
3072	NASDAQ	IJT	Tue, Oct 23, 2012	40.47	40.75	40.25	40.70
3071	NASDAQ	IJT	Mon, Oct 22, 2012	40.77	40.88	40.61	40.78
3070	NASDAQ	IJT	Fri, Oct 19, 2012	41.25	41.25	40.67	40.85
3069	NASDAQ	IJT	Thu, Oct 18, 2012	41.67	41.77	41.48	41.55
3068	NASDAQ	IJT	Wed, Oct 17, 2012	41.58	41.84	41.51	41.75
3067	NASDAQ	IJT	Tue, Oct 16, 2012	41.26	41.47	41.23	41.42
3066	NASDAQ	IJT	Mon, Oct 15, 2012	40.93	41.10	40.71	41.08
3065	NASDAQ	IJT	Fri, Oct 12, 2012	41.05	41.20	40.73	40.83
3064	NASDAQ	IJT	Thu, Oct 11, 2012	41.29	41.42	41.01	41.07
3063	NASDAQ	IJT	Wed, Oct 10, 2012	41.08	41.13	40.89	41.00
3062	NASDAQ	IJT	Tue, Oct 9, 2012	41.54	41.58	41.00	41.01
3061	NASDAQ	IJT	Mon, Oct 8, 2012	41.57	41.70	41.50	41.57
3060	NASDAQ	IJT	Fri, Oct 5, 2012	42.13	42.33	41.70	41.76
3059	NASDAQ	IJT	Thu, Oct 4, 2012	41.91	41.94	41.46	41.91
3058	NASDAQ	IJT	Wed, Oct 3, 2012	41.92	42.02	41.59	41.76
3057	NASDAQ	IJT	Tue, Oct 2, 2012	42.05	42.05	41.70	41.87
3056	NASDAQ	IJT	Mon, Oct 1, 2012	41.98	42.23	41.70	41.89
3055	NASDAQ	IJT	Fri, Sep 28, 2012	41.85	42.01	41.67	41.81
3054	NASDAQ	IJT	Thu, Sep 27, 2012	41.66	42.08	41.50	42.00
3053	NASDAQ	IJT	Wed, Sep 26, 2012	41.85	41.85	41.40	41.51
3052	NASDAQ	IJT	Tue, Sep 25, 2012	42.56	42.57	41.77	41.80
3051	NASDAQ	IJT	Mon, Sep 24, 2012	42.54	42.65	42.30	42.42
3050	NASDAQ	IJT	Fri, Sep 21, 2012	43.01	43.01	42.70	42.70
3049	NASDAQ	IJT	Thu, Sep 20, 2012	42.54	42.62	42.32	42.56
3048	NASDAQ	IJT	Wed, Sep 19, 2012	43.23	43.23	42.77	42.77
3047	NASDAQ	IJT	Tue, Sep 18, 2012	43.17	43.19	43.00	43.17
3046	NASDAQ	IJT	Mon, Sep 17, 2012	43.27	43.32	43.05	43.19
3045	NASDAQ	IJT	Fri, Sep 14, 2012	43.26	43.71	43.19	43.39
3044	NASDAQ	IJT	Thu, Sep 13, 2012	42.66	43.32	42.47	43.05
3043	NASDAQ	IJT	Wed, Sep 12, 2012	42.72	42.74	42.39	42.61
3042	NASDAQ	IJT	Tue, Sep 11, 2012	42.50	42.76	42.48	42.56
3041	NASDAQ	IJT	Mon, Sep 10, 2012	42.59	42.72	42.43	42.47
3040	NASDAQ	IJT	Fri, Sep 7, 2012	42.58	42.71	42.52	42.61
3039	NASDAQ	IJT	Thu, Sep 6, 2012	41.95	42.63	41.91	42.45
3038	NASDAQ	IJT	Wed, Sep 5, 2012	41.82	41.89	41.63	41.75
3037	NASDAQ	IJT	Tue, Sep 4, 2012	41.29	41.92	41.05	41.80
3036	NASDAQ	IJT	Fri, Aug 31, 2012	41.46	41.46	41.00	41.29
3035	NASDAQ	IJT	Thu, Aug 30, 2012	41.27	41.33	41.07	41.16
3034	NASDAQ	IJT	Wed, Aug 29, 2012	41.38	41.62	41.30	41.48
3033	NASDAQ	IJT	Tue, Aug 28, 2012	41.10	41.37	41.04	41.33
3032	NASDAQ	IJT	Mon, Aug 27, 2012	41.23	41.28	40.94	41.10
3031	NASDAQ	IJT	Fri, Aug 24, 2012	40.80	41.18	40.75	41.04
3030	NASDAQ	IJT	Thu, Aug 23, 2012	41.02	41.05	40.77	40.94
3029	NASDAQ	IJT	Wed, Aug 22, 2012	41.09	41.22	40.95	41.07
3028	NASDAQ	IJT	Tue, Aug 21, 2012	41.42	41.71	41.07	41.16
3027	NASDAQ	IJT	Mon, Aug 20, 2012	41.33	41.33	41.02	41.19
3026	NASDAQ	IJT	Fri, Aug 17, 2012	41.16	41.48	41.07	41.45
3025	NASDAQ	IJT	Thu, Aug 16, 2012	40.70	41.21	40.51	41.11
3024	NASDAQ	IJT	Wed, Aug 15, 2012	40.30	40.73	40.27	40.73
3023	NASDAQ	IJT	Tue, Aug 14, 2012	40.81	40.81	40.24	40.36
3022	NASDAQ	IJT	Mon, Aug 13, 2012	40.64	40.74	40.11	40.52
3021	NASDAQ	IJT	Fri, Aug 10, 2012	40.53	40.69	40.44	40.65
3020	NASDAQ	IJT	Thu, Aug 9, 2012	40.56	40.77	40.56	40.73
3019	NASDAQ	IJT	Wed, Aug 8, 2012	40.46	40.72	40.45	40.59
3018	NASDAQ	IJT	Tue, Aug 7, 2012	40.49	40.91	40.49	40.59
3017	NASDAQ	IJT	Mon, Aug 6, 2012	40.06	40.48	40.02	40.30
3016	NASDAQ	IJT	Fri, Aug 3, 2012	39.70	40.18	39.63	39.98
3015	NASDAQ	IJT	Thu, Aug 2, 2012	38.85	39.22	38.84	39.16
3014	NASDAQ	IJT	Wed, Aug 1, 2012	39.91	40.00	39.16	39.16
3013	NASDAQ	IJT	Tue, Jul 31, 2012	39.89	40.26	39.79	39.79
3012	NASDAQ	IJT	Mon, Jul 30, 2012	40.29	40.42	39.88	39.96
3011	NASDAQ	IJT	Fri, Jul 27, 2012	39.67	40.45	39.45	40.27
3010	NASDAQ	IJT	Thu, Jul 26, 2012	39.75	39.80	39.26	39.51
3009	NASDAQ	IJT	Wed, Jul 25, 2012	39.25	39.42	39.00	39.19
3008	NASDAQ	IJT	Tue, Jul 24, 2012	39.59	39.60	38.84	39.03
3007	NASDAQ	IJT	Mon, Jul 23, 2012	39.29	39.64	39.13	39.50
3006	NASDAQ	IJT	Fri, Jul 20, 2012	40.21	40.43	39.94	40.01
3005	NASDAQ	IJT	Thu, Jul 19, 2012	40.60	40.67	40.32	40.49
3004	NASDAQ	IJT	Wed, Jul 18, 2012	40.05	40.59	40.05	40.43
3003	NASDAQ	IJT	Tue, Jul 17, 2012	40.26	40.34	39.70	40.08
3002	NASDAQ	IJT	Mon, Jul 16, 2012	40.11	40.25	39.88	40.02
3001	NASDAQ	IJT	Fri, Jul 13, 2012	39.87	40.28	39.86	40.19
3000	NASDAQ	IJT	Thu, Jul 12, 2012	39.33	39.85	39.12	39.69
2999	NASDAQ	IJT	Wed, Jul 11, 2012	39.88	39.98	39.47	39.70
2998	NASDAQ	IJT	Tue, Jul 10, 2012	40.60	40.66	39.76	39.86
2997	NASDAQ	IJT	Mon, Jul 9, 2012	40.34	40.48	40.17	40.36
2996	NASDAQ	IJT	Fri, Jul 6, 2012	40.55	40.63	40.23	40.41
2995	NASDAQ	IJT	Thu, Jul 5, 2012	40.94	41.11	40.73	40.96
2994	NASDAQ	IJT	Tue, Jul 3, 2012	40.55	40.96	40.47	40.96
2993	NASDAQ	IJT	Mon, Jul 2, 2012	40.60	40.65	39.91	40.48
2992	NASDAQ	IJT	Fri, Jun 29, 2012	39.97	40.37	39.73	40.37
2991	NASDAQ	IJT	Thu, Jun 28, 2012	38.88	39.12	38.56	39.09
2990	NASDAQ	IJT	Wed, Jun 27, 2012	38.77	39.17	38.77	39.14
2989	NASDAQ	IJT	Tue, Jun 26, 2012	38.58	38.82	38.40	38.69
2988	NASDAQ	IJT	Mon, Jun 25, 2012	38.43	38.71	38.41	38.56
2987	NASDAQ	IJT	Fri, Jun 22, 2012	38.77	39.15	38.65	39.06
2986	NASDAQ	IJT	Thu, Jun 21, 2012	39.47	39.55	38.53	38.59
2985	NASDAQ	IJT	Wed, Jun 20, 2012	39.68	39.86	39.41	39.55
2984	NASDAQ	IJT	Tue, Jun 19, 2012	39.27	39.90	39.26	39.69
2983	NASDAQ	IJT	Mon, Jun 18, 2012	38.82	39.34	38.71	39.18
2982	NASDAQ	IJT	Fri, Jun 15, 2012	38.69	39.10	38.56	39.06
2981	NASDAQ	IJT	Thu, Jun 14, 2012	38.28	38.73	38.18	38.59
2980	NASDAQ	IJT	Wed, Jun 13, 2012	38.70	38.83	38.10	38.26
2979	NASDAQ	IJT	Tue, Jun 12, 2012	38.42	38.78	38.15	38.74
2978	NASDAQ	IJT	Mon, Jun 11, 2012	39.60	39.60	38.26	38.32
2977	NASDAQ	IJT	Fri, Jun 8, 2012	38.66	39.19	38.49	39.14
2976	NASDAQ	IJT	Thu, Jun 7, 2012	39.59	39.62	38.75	38.78
2975	NASDAQ	IJT	Wed, Jun 6, 2012	38.42	39.02	38.36	38.99
2974	NASDAQ	IJT	Tue, Jun 5, 2012	37.53	38.17	37.45	38.14
2973	NASDAQ	IJT	Mon, Jun 4, 2012	37.75	37.91	37.36	37.73
2972	NASDAQ	IJT	Fri, Jun 1, 2012	38.00	38.17	37.63	37.68
2971	NASDAQ	IJT	Thu, May 31, 2012	38.79	38.93	38.33	38.76
2970	NASDAQ	IJT	Wed, May 30, 2012	39.10	39.12	38.77	38.82
2969	NASDAQ	IJT	Tue, May 29, 2012	39.35	39.61	39.05	39.46
2968	NASDAQ	IJT	Fri, May 25, 2012	38.97	39.10	38.83	39.00
2967	NASDAQ	IJT	Thu, May 24, 2012	38.90	39.07	38.51	38.95
2966	NASDAQ	IJT	Wed, May 23, 2012	38.40	38.98	38.16	38.93
2965	NASDAQ	IJT	Tue, May 22, 2012	38.95	39.15	38.56	38.79
2964	NASDAQ	IJT	Mon, May 21, 2012	38.36	38.94	38.00	38.91
2963	NASDAQ	IJT	Fri, May 18, 2012	38.58	38.77	38.12	38.23
2962	NASDAQ	IJT	Thu, May 17, 2012	39.43	39.44	38.54	38.54
2961	NASDAQ	IJT	Wed, May 16, 2012	39.74	39.88	39.35	39.39
2960	NASDAQ	IJT	Tue, May 15, 2012	39.53	40.00	39.51	39.62
2959	NASDAQ	IJT	Mon, May 14, 2012	39.70	39.90	39.45	39.57
2958	NASDAQ	IJT	Fri, May 11, 2012	39.70	40.31	39.70	40.08
2957	NASDAQ	IJT	Thu, May 10, 2012	40.22	40.32	39.87	40.07
2956	NASDAQ	IJT	Wed, May 9, 2012	39.63	40.18	39.61	39.96
2955	NASDAQ	IJT	Tue, May 8, 2012	39.86	40.17	39.54	40.13
2954	NASDAQ	IJT	Mon, May 7, 2012	39.93	40.31	39.90	40.16
2953	NASDAQ	IJT	Fri, May 4, 2012	40.64	40.66	40.09	40.14
2952	NASDAQ	IJT	Thu, May 3, 2012	41.30	41.31	40.64	40.81
2951	NASDAQ	IJT	Wed, May 2, 2012	40.84	41.39	40.71	41.36
2950	NASDAQ	IJT	Tue, May 1, 2012	41.06	41.73	40.96	41.10
2949	NASDAQ	IJT	Mon, Apr 30, 2012	41.33	41.33	40.94	40.95
2948	NASDAQ	IJT	Fri, Apr 27, 2012	41.01	41.41	40.71	41.34
2947	NASDAQ	IJT	Thu, Apr 26, 2012	40.45	41.03	40.45	40.94
2946	NASDAQ	IJT	Wed, Apr 25, 2012	40.31	40.62	40.28	40.48
2945	NASDAQ	IJT	Tue, Apr 24, 2012	39.68	40.03	39.60	39.83
2944	NASDAQ	IJT	Mon, Apr 23, 2012	39.69	39.82	39.25	39.66
2943	NASDAQ	IJT	Fri, Apr 20, 2012	40.33	40.60	40.13	40.22
2942	NASDAQ	IJT	Thu, Apr 19, 2012	40.40	40.72	39.88	40.11
2941	NASDAQ	IJT	Wed, Apr 18, 2012	40.37	40.49	40.14	40.37
2940	NASDAQ	IJT	Tue, Apr 17, 2012	40.35	40.91	40.22	40.59
2939	NASDAQ	IJT	Mon, Apr 16, 2012	40.16	40.24	39.68	40.01
2938	NASDAQ	IJT	Fri, Apr 13, 2012	40.21	40.26	39.92	39.96
2937	NASDAQ	IJT	Thu, Apr 12, 2012	39.87	40.48	39.83	40.36
2936	NASDAQ	IJT	Wed, Apr 11, 2012	39.63	39.83	39.58	39.82
2935	NASDAQ	IJT	Tue, Apr 10, 2012	40.07	40.11	39.27	39.34
2934	NASDAQ	IJT	Mon, Apr 9, 2012	40.15	40.39	40.04	40.25
2933	NASDAQ	IJT	Thu, Apr 5, 2012	40.77	40.97	40.74	40.87
2932	NASDAQ	IJT	Wed, Apr 4, 2012	41.15	41.16	40.71	40.94
2931	NASDAQ	IJT	Tue, Apr 3, 2012	41.66	41.84	41.39	41.56
2930	NASDAQ	IJT	Mon, Apr 2, 2012	41.17	41.77	41.04	41.75
2929	NASDAQ	IJT	Fri, Mar 30, 2012	41.60	41.60	41.16	41.30
2928	NASDAQ	IJT	Thu, Mar 29, 2012	41.25	41.44	40.94	41.36
2927	NASDAQ	IJT	Wed, Mar 28, 2012	41.67	41.77	41.16	41.48
2926	NASDAQ	IJT	Tue, Mar 27, 2012	42.03	42.06	41.70	41.70
2925	NASDAQ	IJT	Mon, Mar 26, 2012	41.54	42.00	41.50	41.97
2924	NASDAQ	IJT	Fri, Mar 23, 2012	40.87	41.26	40.58	41.21
2923	NASDAQ	IJT	Thu, Mar 22, 2012	40.77	40.91	40.61	40.83
2922	NASDAQ	IJT	Wed, Mar 21, 2012	41.18	41.34	40.98	41.11
2921	NASDAQ	IJT	Tue, Mar 20, 2012	41.18	41.23	40.90	41.09
2920	NASDAQ	IJT	Mon, Mar 19, 2012	41.03	41.69	40.99	41.42
2919	NASDAQ	IJT	Fri, Mar 16, 2012	41.31	41.32	41.05	41.09
2918	NASDAQ	IJT	Thu, Mar 15, 2012	40.94	41.29	40.82	41.27
2917	NASDAQ	IJT	Wed, Mar 14, 2012	41.30	41.38	40.82	40.98
2916	NASDAQ	IJT	Tue, Mar 13, 2012	40.86	41.32	40.73	41.32
2915	NASDAQ	IJT	Mon, Mar 12, 2012	40.66	40.74	40.40	40.58
2914	NASDAQ	IJT	Fri, Mar 9, 2012	40.09	40.77	40.05	40.56
2913	NASDAQ	IJT	Thu, Mar 8, 2012	39.79	40.14	39.55	40.08
2912	NASDAQ	IJT	Wed, Mar 7, 2012	39.39	39.62	39.28	39.57
2911	NASDAQ	IJT	Tue, Mar 6, 2012	39.55	39.66	39.19	39.30
2910	NASDAQ	IJT	Mon, Mar 5, 2012	39.75	40.02	39.57	39.98
2909	NASDAQ	IJT	Fri, Mar 2, 2012	40.46	40.56	39.71	39.91
2908	NASDAQ	IJT	Thu, Mar 1, 2012	40.34	40.86	40.34	40.51
2907	NASDAQ	IJT	Wed, Feb 29, 2012	40.90	41.04	40.21	40.22
2906	NASDAQ	IJT	Tue, Feb 28, 2012	40.84	41.14	40.56	40.76
2905	NASDAQ	IJT	Mon, Feb 27, 2012	40.50	41.05	40.23	40.83
2904	NASDAQ	IJT	Fri, Feb 24, 2012	40.99	41.03	40.79	40.85
2903	NASDAQ	IJT	Thu, Feb 23, 2012	40.48	41.01	40.32	40.96
2902	NASDAQ	IJT	Wed, Feb 22, 2012	40.52	40.73	40.38	40.49
2901	NASDAQ	IJT	Tue, Feb 21, 2012	40.94	41.02	40.45	40.61
2900	NASDAQ	IJT	Fri, Feb 17, 2012	41.07	41.08	40.83	40.87
2899	NASDAQ	IJT	Thu, Feb 16, 2012	40.17	40.90	40.17	40.89
2898	NASDAQ	IJT	Wed, Feb 15, 2012	40.66	40.66	40.04	40.18
2897	NASDAQ	IJT	Tue, Feb 14, 2012	40.43	40.49	40.19	40.48
2896	NASDAQ	IJT	Mon, Feb 13, 2012	40.53	40.65	40.30	40.58
2895	NASDAQ	IJT	Fri, Feb 10, 2012	40.24	40.28	40.05	40.15
2894	NASDAQ	IJT	Thu, Feb 9, 2012	40.92	40.94	40.43	40.65
2893	NASDAQ	IJT	Wed, Feb 8, 2012	40.91	41.04	40.50	40.85
2892	NASDAQ	IJT	Tue, Feb 7, 2012	40.83	40.99	40.60	40.81
2891	NASDAQ	IJT	Mon, Feb 6, 2012	40.83	40.92	40.67	40.79
2890	NASDAQ	IJT	Fri, Feb 3, 2012	40.77	41.14	40.69	41.02
2889	NASDAQ	IJT	Thu, Feb 2, 2012	40.08	40.35	40.03	40.15
2888	NASDAQ	IJT	Wed, Feb 1, 2012	39.43	40.04	39.36	39.94
2887	NASDAQ	IJT	Tue, Jan 31, 2012	39.34	39.38	38.96	39.21
2886	NASDAQ	IJT	Mon, Jan 30, 2012	39.12	39.25	38.91	39.07
2885	NASDAQ	IJT	Fri, Jan 27, 2012	39.05	39.46	39.05	39.42
2884	NASDAQ	IJT	Thu, Jan 26, 2012	39.46	39.47	39.03	39.16
2883	NASDAQ	IJT	Wed, Jan 25, 2012	39.01	39.36	38.84	39.22
2882	NASDAQ	IJT	Tue, Jan 24, 2012	38.55	39.08	38.45	39.03
2881	NASDAQ	IJT	Mon, Jan 23, 2012	38.88	39.10	38.50	38.77
2880	NASDAQ	IJT	Fri, Jan 20, 2012	38.82	38.97	38.77	38.87
2879	NASDAQ	IJT	Thu, Jan 19, 2012	38.89	38.99	38.66	38.91
2878	NASDAQ	IJT	Wed, Jan 18, 2012	38.11	38.68	38.02	38.68
2877	NASDAQ	IJT	Tue, Jan 17, 2012	38.40	38.47	38.05	38.10
2876	NASDAQ	IJT	Fri, Jan 13, 2012	37.90	38.06	37.72	37.98
2875	NASDAQ	IJT	Thu, Jan 12, 2012	38.25	38.29	37.91	38.25
2874	NASDAQ	IJT	Wed, Jan 11, 2012	37.91	38.19	37.88	38.16
2873	NASDAQ	IJT	Tue, Jan 10, 2012	38.07	38.16	37.91	38.05
2872	NASDAQ	IJT	Mon, Jan 9, 2012	37.65	37.65	37.25	37.58
2871	NASDAQ	IJT	Fri, Jan 6, 2012	37.55	37.72	37.23	37.46
2870	NASDAQ	IJT	Thu, Jan 5, 2012	37.00	37.64	36.73	37.51
2869	NASDAQ	IJT	Wed, Jan 4, 2012	37.39	37.54	37.12	37.28
2868	NASDAQ	IJT	Tue, Jan 3, 2012	38.13	38.25	37.51	37.56
2867	NASDAQ	IJT	Fri, Dec 30, 2011	37.57	37.69	37.24	37.24
2866	NASDAQ	IJT	Thu, Dec 29, 2011	37.30	37.66	37.23	37.57
2865	NASDAQ	IJT	Wed, Dec 28, 2011	37.88	37.98	37.13	37.15
2864	NASDAQ	IJT	Tue, Dec 27, 2011	37.50	38.05	37.45	37.90
2863	NASDAQ	IJT	Fri, Dec 23, 2011	37.56	37.68	37.39	37.61
2862	NASDAQ	IJT	Thu, Dec 22, 2011	37.57	37.70	37.36	37.48
2861	NASDAQ	IJT	Wed, Dec 21, 2011	37.28	37.49	36.74	37.41
2860	NASDAQ	IJT	Tue, Dec 20, 2011	36.86	37.44	36.86	37.40
2859	NASDAQ	IJT	Mon, Dec 19, 2011	36.98	37.08	36.04	36.10
2858	NASDAQ	IJT	Fri, Dec 16, 2011	36.50	37.01	36.32	36.56
2857	NASDAQ	IJT	Thu, Dec 15, 2011	36.38	36.38	35.98	36.26
2856	NASDAQ	IJT	Wed, Dec 14, 2011	36.02	36.23	35.71	35.86
2855	NASDAQ	IJT	Tue, Dec 13, 2011	37.38	37.55	36.26	36.39
2854	NASDAQ	IJT	Mon, Dec 12, 2011	37.04	37.07	36.63	37.05
2853	NASDAQ	IJT	Fri, Dec 9, 2011	36.45	37.73	36.45	37.55
2852	NASDAQ	IJT	Thu, Dec 8, 2011	37.01	37.25	36.38	36.41
2851	NASDAQ	IJT	Wed, Dec 7, 2011	37.16	37.57	36.69	37.41
2850	NASDAQ	IJT	Tue, Dec 6, 2011	37.51	37.69	37.17	37.42
2849	NASDAQ	IJT	Mon, Dec 5, 2011	37.63	37.81	37.28	37.51
2848	NASDAQ	IJT	Fri, Dec 2, 2011	37.43	37.61	36.97	37.00
2847	NASDAQ	IJT	Thu, Dec 1, 2011	37.03	37.36	36.82	36.94
2846	NASDAQ	IJT	Wed, Nov 30, 2011	36.55	37.15	36.50	37.15
2845	NASDAQ	IJT	Tue, Nov 29, 2011	35.34	35.47	35.00	35.24
2844	NASDAQ	IJT	Mon, Nov 28, 2011	34.95	35.38	34.90	35.31
2843	NASDAQ	IJT	Fri, Nov 25, 2011	34.01	34.40	33.75	33.75
2842	NASDAQ	IJT	Wed, Nov 23, 2011	34.92	34.92	34.19	34.21
2841	NASDAQ	IJT	Tue, Nov 22, 2011	35.36	35.61	35.02	35.20
2840	NASDAQ	IJT	Mon, Nov 21, 2011	35.38	35.57	35.10	35.37
2839	NASDAQ	IJT	Fri, Nov 18, 2011	36.30	36.33	35.92	36.11
2838	NASDAQ	IJT	Thu, Nov 17, 2011	36.55	36.80	35.97	36.15
2837	NASDAQ	IJT	Wed, Nov 16, 2011	36.85	37.49	36.55	36.62
2836	NASDAQ	IJT	Tue, Nov 15, 2011	36.61	37.44	36.45	37.28
2835	NASDAQ	IJT	Mon, Nov 14, 2011	37.12	37.21	36.61	36.81
2834	NASDAQ	IJT	Fri, Nov 11, 2011	36.76	37.37	36.69	37.26
2833	NASDAQ	IJT	Thu, Nov 10, 2011	36.65	36.70	35.86	36.30
2832	NASDAQ	IJT	Wed, Nov 9, 2011	36.70	37.00	36.08	36.14
2831	NASDAQ	IJT	Tue, Nov 8, 2011	37.55	37.76	36.81	37.71
2830	NASDAQ	IJT	Mon, Nov 7, 2011	37.31	37.36	36.53	37.23
2829	NASDAQ	IJT	Fri, Nov 4, 2011	37.01	37.35	36.74	37.27
2828	NASDAQ	IJT	Thu, Nov 3, 2011	37.16	37.49	36.14	37.43
2827	NASDAQ	IJT	Wed, Nov 2, 2011	36.37	36.65	36.03	36.62
2826	NASDAQ	IJT	Tue, Nov 1, 2011	35.62	36.44	35.26	35.82
2825	NASDAQ	IJT	Mon, Oct 31, 2011	37.29	37.55	36.93	36.93
2824	NASDAQ	IJT	Fri, Oct 28, 2011	37.75	38.20	37.68	37.84
2823	NASDAQ	IJT	Thu, Oct 27, 2011	37.55	38.21	37.15	37.27
2822	NASDAQ	IJT	Wed, Oct 26, 2011	36.25	36.42	35.28	36.25
2821	NASDAQ	IJT	Tue, Oct 25, 2011	36.30	36.40	35.60	35.71
2820	NASDAQ	IJT	Mon, Oct 24, 2011	35.66	36.79	35.59	36.70
2819	NASDAQ	IJT	Fri, Oct 21, 2011	35.07	35.41	34.91	35.40
2818	NASDAQ	IJT	Thu, Oct 20, 2011	34.79	34.79	33.82	34.65
2817	NASDAQ	IJT	Wed, Oct 19, 2011	35.10	35.32	34.41	34.55
2816	NASDAQ	IJT	Tue, Oct 18, 2011	34.62	35.41	33.88	35.22
2815	NASDAQ	IJT	Mon, Oct 17, 2011	35.35	35.38	34.48	34.63
2814	NASDAQ	IJT	Fri, Oct 14, 2011	35.46	35.73	35.11	35.65
2813	NASDAQ	IJT	Thu, Oct 13, 2011	34.69	35.21	34.53	35.02
2812	NASDAQ	IJT	Wed, Oct 12, 2011	34.80	35.27	34.76	34.96
2811	NASDAQ	IJT	Tue, Oct 11, 2011	34.18	34.66	34.01	34.58
2810	NASDAQ	IJT	Mon, Oct 10, 2011	33.60	34.40	33.60	34.40
2809	NASDAQ	IJT	Fri, Oct 7, 2011	33.88	34.03	32.94	33.07
2808	NASDAQ	IJT	Thu, Oct 6, 2011	32.85	33.87	32.85	33.82
2807	NASDAQ	IJT	Wed, Oct 5, 2011	32.65	33.21	32.20	32.98
2806	NASDAQ	IJT	Tue, Oct 4, 2011	30.25	32.63	30.13	32.57
2805	NASDAQ	IJT	Mon, Oct 3, 2011	31.95	32.51	30.62	30.62
2804	NASDAQ	IJT	Fri, Sep 30, 2011	32.58	33.20	32.23	32.23
2803	NASDAQ	IJT	Thu, Sep 29, 2011	33.42	33.65	32.26	33.21
2802	NASDAQ	IJT	Wed, Sep 28, 2011	34.02	34.20	32.78	32.82
2801	NASDAQ	IJT	Tue, Sep 27, 2011	34.01	34.73	33.77	34.01
2800	NASDAQ	IJT	Mon, Sep 26, 2011	33.02	33.34	32.31	33.30
2799	NASDAQ	IJT	Fri, Sep 23, 2011	32.16	32.83	32.12	32.75
2798	NASDAQ	IJT	Thu, Sep 22, 2011	32.12	32.88	31.77	32.31
2797	NASDAQ	IJT	Wed, Sep 21, 2011	34.20	34.56	33.16	33.18
2796	NASDAQ	IJT	Tue, Sep 20, 2011	34.97	35.30	34.28	34.29
2795	NASDAQ	IJT	Mon, Sep 19, 2011	34.63	35.27	34.40	34.90
2794	NASDAQ	IJT	Fri, Sep 16, 2011	35.34	35.65	35.11	35.35
2793	NASDAQ	IJT	Thu, Sep 15, 2011	35.27	35.36	34.65	35.34
2792	NASDAQ	IJT	Wed, Sep 14, 2011	34.66	35.39	34.02	34.91
2791	NASDAQ	IJT	Tue, Sep 13, 2011	33.97	34.46	33.72	34.33
2790	NASDAQ	IJT	Mon, Sep 12, 2011	33.11	33.80	32.85	33.77
2789	NASDAQ	IJT	Fri, Sep 9, 2011	34.19	34.40	33.25	33.59
2788	NASDAQ	IJT	Thu, Sep 8, 2011	34.93	35.48	34.48	34.63
2787	NASDAQ	IJT	Wed, Sep 7, 2011	34.62	35.25	34.44	35.22
2786	NASDAQ	IJT	Tue, Sep 6, 2011	32.83	34.02	32.83	34.01
2785	NASDAQ	IJT	Fri, Sep 2, 2011	34.40	34.80	33.87	33.99
2784	NASDAQ	IJT	Thu, Sep 1, 2011	35.92	36.31	35.00	35.21
2783	NASDAQ	IJT	Wed, Aug 31, 2011	36.06	36.46	35.47	35.81
2782	NASDAQ	IJT	Tue, Aug 30, 2011	35.49	36.14	35.11	35.87
2781	NASDAQ	IJT	Mon, Aug 29, 2011	34.74	35.68	34.71	35.65
2780	NASDAQ	IJT	Fri, Aug 26, 2011	33.20	34.24	32.70	34.17
2779	NASDAQ	IJT	Thu, Aug 25, 2011	34.59	34.72	33.28	33.37
2778	NASDAQ	IJT	Wed, Aug 24, 2011	33.87	34.54	33.51	34.24
2777	NASDAQ	IJT	Tue, Aug 23, 2011	32.33	33.92	32.11	33.88
2776	NASDAQ	IJT	Mon, Aug 22, 2011	33.11	33.11	31.93	32.24
2775	NASDAQ	IJT	Fri, Aug 19, 2011	32.04	33.24	31.89	32.22
2774	NASDAQ	IJT	Thu, Aug 18, 2011	33.58	33.58	32.51	32.79
2773	NASDAQ	IJT	Wed, Aug 17, 2011	35.01	35.26	34.36	34.69
2772	NASDAQ	IJT	Tue, Aug 16, 2011	35.00	35.25	34.46	34.84
2771	NASDAQ	IJT	Mon, Aug 15, 2011	34.92	35.55	34.84	35.53
2770	NASDAQ	IJT	Fri, Aug 12, 2011	34.59	34.87	34.00	34.61
2769	NASDAQ	IJT	Thu, Aug 11, 2011	32.90	34.77	32.68	34.28
2768	NASDAQ	IJT	Wed, Aug 10, 2011	33.10	33.92	32.57	32.60
2767	NASDAQ	IJT	Tue, Aug 9, 2011	32.95	34.13	31.35	34.06
2766	NASDAQ	IJT	Mon, Aug 8, 2011	33.78	34.66	32.08	32.09
2765	NASDAQ	IJT	Fri, Aug 5, 2011	35.85	35.99	34.11	34.99
2764	NASDAQ	IJT	Thu, Aug 4, 2011	37.04	37.13	35.53	35.55
2763	NASDAQ	IJT	Wed, Aug 3, 2011	37.23	37.64	36.41	37.61
2762	NASDAQ	IJT	Tue, Aug 2, 2011	38.20	38.68	37.30	37.35
2761	NASDAQ	IJT	Mon, Aug 1, 2011	39.31	39.48	38.10	38.47
2760	NASDAQ	IJT	Fri, Jul 29, 2011	38.29	38.99	37.95	38.77
2759	NASDAQ	IJT	Thu, Jul 28, 2011	38.78	39.38	38.71	38.77
2758	NASDAQ	IJT	Wed, Jul 27, 2011	39.82	39.82	38.81	38.89
2757	NASDAQ	IJT	Tue, Jul 26, 2011	40.32	40.47	40.03	40.11
2756	NASDAQ	IJT	Mon, Jul 25, 2011	40.37	40.80	40.25	40.48
2755	NASDAQ	IJT	Fri, Jul 22, 2011	40.78	41.03	40.61	40.89
2754	NASDAQ	IJT	Thu, Jul 21, 2011	40.73	41.04	40.56	40.85
2753	NASDAQ	IJT	Wed, Jul 20, 2011	40.81	40.89	40.32	40.57
2752	NASDAQ	IJT	Tue, Jul 19, 2011	40.14	40.81	40.10	40.76
2751	NASDAQ	IJT	Mon, Jul 18, 2011	40.19	40.24	39.50	39.80
2750	NASDAQ	IJT	Fri, Jul 15, 2011	40.26	40.31	40.00	40.29
2749	NASDAQ	IJT	Thu, Jul 14, 2011	40.80	41.01	40.00	40.07
2748	NASDAQ	IJT	Wed, Jul 13, 2011	40.65	41.13	40.59	40.76
2747	NASDAQ	IJT	Tue, Jul 12, 2011	40.41	40.82	40.32	40.41
2746	NASDAQ	IJT	Mon, Jul 11, 2011	40.86	41.21	40.52	40.63
2745	NASDAQ	IJT	Fri, Jul 8, 2011	41.24	41.50	41.05	41.47
2744	NASDAQ	IJT	Thu, Jul 7, 2011	41.63	41.88	41.43	41.71
2743	NASDAQ	IJT	Wed, Jul 6, 2011	41.04	41.22	40.86	41.13
2742	NASDAQ	IJT	Tue, Jul 5, 2011	40.80	41.14	40.76	41.09
2741	NASDAQ	IJT	Fri, Jul 1, 2011	40.18	40.89	40.08	40.84
2740	NASDAQ	IJT	Thu, Jun 30, 2011	39.96	40.29	39.93	40.20
2739	NASDAQ	IJT	Wed, Jun 29, 2011	39.86	39.95	39.51	39.83
2738	NASDAQ	IJT	Tue, Jun 28, 2011	39.19	39.68	39.02	39.68
2737	NASDAQ	IJT	Mon, Jun 27, 2011	38.65	39.08	38.48	39.01
2736	NASDAQ	IJT	Fri, Jun 24, 2011	39.04	39.11	38.54	38.71
2735	NASDAQ	IJT	Thu, Jun 23, 2011	38.32	38.98	37.99	38.94
2734	NASDAQ	IJT	Wed, Jun 22, 2011	38.97	39.33	38.83	38.84
2733	NASDAQ	IJT	Tue, Jun 21, 2011	38.63	39.17	38.55	39.12
2732	NASDAQ	IJT	Mon, Jun 20, 2011	37.82	38.47	37.82	38.33
2731	NASDAQ	IJT	Fri, Jun 17, 2011	38.46	38.46	37.87	37.96
2730	NASDAQ	IJT	Thu, Jun 16, 2011	38.04	38.37	37.59	38.08
2729	NASDAQ	IJT	Wed, Jun 15, 2011	38.16	38.59	37.93	38.04
2728	NASDAQ	IJT	Tue, Jun 14, 2011	38.11	38.72	38.10	38.57
2727	NASDAQ	IJT	Mon, Jun 13, 2011	37.98	38.18	37.65	37.77
2726	NASDAQ	IJT	Fri, Jun 10, 2011	38.35	38.35	37.72	37.89
2725	NASDAQ	IJT	Thu, Jun 9, 2011	38.35	38.75	38.25	38.54
2724	NASDAQ	IJT	Wed, Jun 8, 2011	38.61	38.71	38.21	38.27
2723	NASDAQ	IJT	Tue, Jun 7, 2011	38.81	39.07	38.69	38.75
2722	NASDAQ	IJT	Mon, Jun 6, 2011	39.08	39.26	38.57	38.57
2721	NASDAQ	IJT	Fri, Jun 3, 2011	39.27	39.64	39.16	39.18
2720	NASDAQ	IJT	Thu, Jun 2, 2011	39.98	40.14	39.63	39.82
2719	NASDAQ	IJT	Wed, Jun 1, 2011	41.09	41.09	39.86	39.93
2718	NASDAQ	IJT	Tue, May 31, 2011	40.99	41.14	40.59	41.14
2717	NASDAQ	IJT	Fri, May 27, 2011	40.44	40.65	40.36	40.53
2716	NASDAQ	IJT	Thu, May 26, 2011	39.60	40.28	39.58	40.26
2715	NASDAQ	IJT	Wed, May 25, 2011	39.08	39.86	39.08	39.74
2714	NASDAQ	IJT	Tue, May 24, 2011	39.55	39.64	39.17	39.23
2713	NASDAQ	IJT	Mon, May 23, 2011	39.38	39.73	39.33	39.45
2712	NASDAQ	IJT	Fri, May 20, 2011	40.23	40.42	39.87	40.13
2711	NASDAQ	IJT	Thu, May 19, 2011	40.50	40.59	40.03	40.37
2710	NASDAQ	IJT	Wed, May 18, 2011	39.80	40.38	39.78	40.32
2709	NASDAQ	IJT	Tue, May 17, 2011	39.52	39.81	39.43	39.72
2708	NASDAQ	IJT	Mon, May 16, 2011	40.14	40.51	39.84	39.84
2707	NASDAQ	IJT	Fri, May 13, 2011	40.82	40.94	40.28	40.38
2706	NASDAQ	IJT	Thu, May 12, 2011	40.19	40.94	40.04	40.83
2705	NASDAQ	IJT	Wed, May 11, 2011	40.87	40.97	40.20	40.44
2704	NASDAQ	IJT	Tue, May 10, 2011	40.66	41.03	40.56	41.02
2703	NASDAQ	IJT	Mon, May 9, 2011	39.89	40.42	39.81	40.33
2702	NASDAQ	IJT	Fri, May 6, 2011	40.16	40.42	39.78	39.93
2701	NASDAQ	IJT	Thu, May 5, 2011	39.47	40.28	39.39	39.71
2700	NASDAQ	IJT	Wed, May 4, 2011	40.27	40.34	39.62	39.82
2699	NASDAQ	IJT	Tue, May 3, 2011	40.71	40.78	39.97	40.24
2698	NASDAQ	IJT	Mon, May 2, 2011	41.28	41.28	40.74	40.82
2697	NASDAQ	IJT	Fri, Apr 29, 2011	41.12	41.29	40.99	41.09
2696	NASDAQ	IJT	Thu, Apr 28, 2011	40.82	41.06	40.80	41.00
2695	NASDAQ	IJT	Wed, Apr 27, 2011	40.52	40.93	40.41	40.91
2694	NASDAQ	IJT	Tue, Apr 26, 2011	40.08	40.61	40.00	40.43
2693	NASDAQ	IJT	Mon, Apr 25, 2011	39.94	40.05	39.70	39.96
2692	NASDAQ	IJT	Thu, Apr 21, 2011	39.98	40.03	39.75	40.01
2691	NASDAQ	IJT	Wed, Apr 20, 2011	39.59	39.71	39.40	39.71
2690	NASDAQ	IJT	Tue, Apr 19, 2011	38.97	39.11	38.65	38.91
2689	NASDAQ	IJT	Mon, Apr 18, 2011	38.83	38.89	38.58	38.87
2688	NASDAQ	IJT	Fri, Apr 15, 2011	39.03	39.44	38.84	39.44
2687	NASDAQ	IJT	Thu, Apr 14, 2011	38.43	39.03	38.43	39.02
2686	NASDAQ	IJT	Wed, Apr 13, 2011	38.92	38.97	38.50	38.74
2685	NASDAQ	IJT	Tue, Apr 12, 2011	38.91	39.09	38.67	38.67
2684	NASDAQ	IJT	Mon, Apr 11, 2011	39.33	39.49	38.99	39.17
2683	NASDAQ	IJT	Fri, Apr 8, 2011	39.93	39.99	39.17	39.34
2682	NASDAQ	IJT	Thu, Apr 7, 2011	40.04	40.16	39.66	39.80
2681	NASDAQ	IJT	Wed, Apr 6, 2011	40.31	40.33	39.86	39.99
2680	NASDAQ	IJT	Tue, Apr 5, 2011	39.76	40.26	39.76	40.01
2679	NASDAQ	IJT	Mon, Apr 4, 2011	39.80	39.88	39.64	39.76
2678	NASDAQ	IJT	Fri, Apr 1, 2011	39.74	39.90	39.53	39.64
2677	NASDAQ	IJT	Thu, Mar 31, 2011	39.40	39.51	39.24	39.51
2676	NASDAQ	IJT	Wed, Mar 30, 2011	38.99	39.34	38.93	39.30
2675	NASDAQ	IJT	Tue, Mar 29, 2011	38.43	38.82	38.23	38.76
2674	NASDAQ	IJT	Mon, Mar 28, 2011	38.69	38.75	38.42	38.44
2673	NASDAQ	IJT	Fri, Mar 25, 2011	38.34	38.90	38.26	38.53
2672	NASDAQ	IJT	Thu, Mar 24, 2011	38.15	38.37	37.88	38.23
2671	NASDAQ	IJT	Wed, Mar 23, 2011	37.63	38.04	37.36	37.94
2670	NASDAQ	IJT	Tue, Mar 22, 2011	38.04	38.08	37.72	37.79
2669	NASDAQ	IJT	Mon, Mar 21, 2011	37.63	37.94	37.57	37.94
2668	NASDAQ	IJT	Fri, Mar 18, 2011	37.10	37.15	36.91	37.15
2667	NASDAQ	IJT	Thu, Mar 17, 2011	37.13	37.16	36.74	36.74
2666	NASDAQ	IJT	Wed, Mar 16, 2011	36.80	37.24	36.49	36.59
2665	NASDAQ	IJT	Tue, Mar 15, 2011	36.62	37.30	36.21	37.04
2664	NASDAQ	IJT	Mon, Mar 14, 2011	37.06	37.54	36.97	37.32
2663	NASDAQ	IJT	Fri, Mar 11, 2011	37.19	37.69	37.03	37.50
2662	NASDAQ	IJT	Thu, Mar 10, 2011	37.88	37.88	37.25	37.46
2661	NASDAQ	IJT	Wed, Mar 9, 2011	38.31	38.49	38.11	38.29
2660	NASDAQ	IJT	Tue, Mar 8, 2011	37.83	38.50	37.55	38.34
2659	NASDAQ	IJT	Mon, Mar 7, 2011	38.44	38.50	37.50	37.81
2658	NASDAQ	IJT	Fri, Mar 4, 2011	38.37	38.38	37.95	38.35
2657	NASDAQ	IJT	Thu, Mar 3, 2011	37.78	38.43	37.78	38.34
2656	NASDAQ	IJT	Wed, Mar 2, 2011	37.21	37.64	37.16	37.46
2655	NASDAQ	IJT	Tue, Mar 1, 2011	38.12	38.19	37.24	37.36
2654	NASDAQ	IJT	Mon, Feb 28, 2011	38.28	38.31	37.77	38.03
2653	NASDAQ	IJT	Fri, Feb 25, 2011	37.38	38.03	37.33	38.02
2652	NASDAQ	IJT	Thu, Feb 24, 2011	37.00	37.28	36.76	37.21
2651	NASDAQ	IJT	Wed, Feb 23, 2011	37.76	37.76	36.76	36.97
2650	NASDAQ	IJT	Tue, Feb 22, 2011	38.43	38.51	37.73	37.75
2649	NASDAQ	IJT	Fri, Feb 18, 2011	38.70	38.84	38.54	38.67
2648	NASDAQ	IJT	Thu, Feb 17, 2011	38.40	38.79	38.34	38.70
2647	NASDAQ	IJT	Wed, Feb 16, 2011	38.10	38.42	38.10	38.39
2646	NASDAQ	IJT	Tue, Feb 15, 2011	38.32	38.36	37.97	38.03
2645	NASDAQ	IJT	Mon, Feb 14, 2011	38.14	38.39	38.08	38.38
2644	NASDAQ	IJT	Fri, Feb 11, 2011	37.55	38.10	37.52	38.09
2643	NASDAQ	IJT	Thu, Feb 10, 2011	37.25	37.77	37.21	37.72
2642	NASDAQ	IJT	Wed, Feb 9, 2011	37.52	37.67	37.31	37.48
2641	NASDAQ	IJT	Tue, Feb 8, 2011	37.42	37.64	37.27	37.64
2640	NASDAQ	IJT	Mon, Feb 7, 2011	37.16	37.64	37.14	37.45
2639	NASDAQ	IJT	Fri, Feb 4, 2011	36.99	37.15	36.86	37.10
2638	NASDAQ	IJT	Thu, Feb 3, 2011	36.83	37.06	36.51	37.01
2637	NASDAQ	IJT	Wed, Feb 2, 2011	36.95	37.16	36.89	36.93
2636	NASDAQ	IJT	Tue, Feb 1, 2011	36.64	37.13	36.55	37.00
2635	NASDAQ	IJT	Mon, Jan 31, 2011	36.27	36.55	36.00	36.36
2634	NASDAQ	IJT	Fri, Jan 28, 2011	36.85	36.93	36.04	36.10
2633	NASDAQ	IJT	Thu, Jan 27, 2011	36.70	37.02	36.57	36.92
2632	NASDAQ	IJT	Wed, Jan 26, 2011	36.16	36.74	36.05	36.69
2631	NASDAQ	IJT	Tue, Jan 25, 2011	35.83	36.05	35.69	36.04
2630	NASDAQ	IJT	Mon, Jan 24, 2011	35.73	36.10	35.72	35.96
2629	NASDAQ	IJT	Fri, Jan 21, 2011	36.26	36.26	35.75	35.79
2628	NASDAQ	IJT	Thu, Jan 20, 2011	36.17	36.28	35.85	35.99
2627	NASDAQ	IJT	Wed, Jan 19, 2011	37.16	37.17	36.27	36.33
2626	NASDAQ	IJT	Tue, Jan 18, 2011	37.06	37.15	36.88	37.13
2625	NASDAQ	IJT	Fri, Jan 14, 2011	36.90	37.19	36.79	37.16
2624	NASDAQ	IJT	Thu, Jan 13, 2011	36.87	37.04	36.78	36.90
2623	NASDAQ	IJT	Wed, Jan 12, 2011	36.84	37.01	36.70	36.91
2622	NASDAQ	IJT	Tue, Jan 11, 2011	36.65	36.77	36.46	36.60
2621	NASDAQ	IJT	Mon, Jan 10, 2011	36.25	36.64	35.98	36.52
2620	NASDAQ	IJT	Fri, Jan 7, 2011	36.59	36.69	35.93	36.40
2619	NASDAQ	IJT	Thu, Jan 6, 2011	36.70	36.72	36.38	36.49
2618	NASDAQ	IJT	Wed, Jan 5, 2011	36.25	36.65	36.16	36.64
2617	NASDAQ	IJT	Tue, Jan 4, 2011	36.94	37.01	35.95	36.29
2616	NASDAQ	IJT	Mon, Jan 3, 2011	36.53	37.09	36.53	36.88
2615	NASDAQ	IJT	Fri, Dec 31, 2010	36.63	36.64	36.30	36.30
2614	NASDAQ	IJT	Thu, Dec 30, 2010	36.61	36.79	36.61	36.66
2613	NASDAQ	IJT	Wed, Dec 29, 2010	36.67	36.73	36.62	36.68
2612	NASDAQ	IJT	Tue, Dec 28, 2010	36.78	36.93	36.52	36.64
2611	NASDAQ	IJT	Mon, Dec 27, 2010	36.65	36.79	36.45	36.75
2610	NASDAQ	IJT	Thu, Dec 23, 2010	36.70	36.81	36.64	36.67
2609	NASDAQ	IJT	Wed, Dec 22, 2010	37.01	37.03	36.80	36.80
2608	NASDAQ	IJT	Tue, Dec 21, 2010	36.79	36.97	36.76	36.92
2607	NASDAQ	IJT	Mon, Dec 20, 2010	36.78	36.87	36.56	36.61
2606	NASDAQ	IJT	Fri, Dec 17, 2010	36.47	36.63	36.18	36.63
2605	NASDAQ	IJT	Thu, Dec 16, 2010	36.10	36.45	35.98	36.42
2604	NASDAQ	IJT	Wed, Dec 15, 2010	36.16	36.53	36.00	36.06
2603	NASDAQ	IJT	Tue, Dec 14, 2010	36.35	36.35	36.09	36.16
2602	NASDAQ	IJT	Mon, Dec 13, 2010	36.53	36.59	36.24	36.25
2601	NASDAQ	IJT	Fri, Dec 10, 2010	36.04	36.41	35.97	36.34
2600	NASDAQ	IJT	Thu, Dec 9, 2010	36.08	36.10	35.84	35.94
2599	NASDAQ	IJT	Wed, Dec 8, 2010	36.13	36.19	35.88	35.90
2598	NASDAQ	IJT	Tue, Dec 7, 2010	36.15	36.23	35.92	35.98
2597	NASDAQ	IJT	Mon, Dec 6, 2010	35.50	35.77	35.42	35.72
2596	NASDAQ	IJT	Fri, Dec 3, 2010	35.11	35.58	35.04	35.48
2595	NASDAQ	IJT	Thu, Dec 2, 2010	35.01	35.27	34.96	35.24
2594	NASDAQ	IJT	Wed, Dec 1, 2010	34.78	35.08	34.78	34.95
2593	NASDAQ	IJT	Tue, Nov 30, 2010	34.11	34.41	33.90	34.22
2592	NASDAQ	IJT	Mon, Nov 29, 2010	34.37	34.57	33.90	34.46
2591	NASDAQ	IJT	Fri, Nov 26, 2010	34.53	34.68	34.39	34.52
2590	NASDAQ	IJT	Wed, Nov 24, 2010	34.25	34.71	34.25	34.71
2589	NASDAQ	IJT	Tue, Nov 23, 2010	33.74	33.93	33.60	33.93
2588	NASDAQ	IJT	Mon, Nov 22, 2010	33.77	34.22	33.65	34.17
2587	NASDAQ	IJT	Fri, Nov 19, 2010	33.68	33.92	33.48	33.83
2586	NASDAQ	IJT	Thu, Nov 18, 2010	33.48	33.89	33.48	33.71
2585	NASDAQ	IJT	Wed, Nov 17, 2010	33.13	33.21	32.93	33.14
2584	NASDAQ	IJT	Tue, Nov 16, 2010	33.39	33.48	32.86	33.06
2583	NASDAQ	IJT	Mon, Nov 15, 2010	33.81	33.98	33.60	33.66
2582	NASDAQ	IJT	Fri, Nov 12, 2010	33.91	34.11	33.62	33.67
2581	NASDAQ	IJT	Thu, Nov 11, 2010	33.96	34.30	33.79	34.16
2580	NASDAQ	IJT	Wed, Nov 10, 2010	33.98	34.30	33.67	34.30
2579	NASDAQ	IJT	Tue, Nov 9, 2010	34.37	34.45	33.79	33.99
2578	NASDAQ	IJT	Mon, Nov 8, 2010	34.14	34.31	34.01	34.28
2577	NASDAQ	IJT	Fri, Nov 5, 2010	34.10	34.32	34.05	34.20
2576	NASDAQ	IJT	Thu, Nov 4, 2010	33.83	34.03	33.70	34.02
2575	NASDAQ	IJT	Wed, Nov 3, 2010	33.19	33.28	32.78	33.24
2574	NASDAQ	IJT	Tue, Nov 2, 2010	32.86	33.15	32.70	33.11
2573	NASDAQ	IJT	Mon, Nov 1, 2010	32.80	33.06	32.28	32.53
2572	NASDAQ	IJT	Fri, Oct 29, 2010	32.45	32.83	32.45	32.71
2571	NASDAQ	IJT	Thu, Oct 28, 2010	32.96	32.96	32.38	32.56
2570	NASDAQ	IJT	Wed, Oct 27, 2010	32.50	32.73	32.27	32.69
2569	NASDAQ	IJT	Tue, Oct 26, 2010	32.57	32.89	32.40	32.71
2568	NASDAQ	IJT	Mon, Oct 25, 2010	32.83	33.15	32.73	32.76
2567	NASDAQ	IJT	Fri, Oct 22, 2010	32.35	32.63	32.32	32.62
2566	NASDAQ	IJT	Thu, Oct 21, 2010	32.60	32.75	31.94	32.32
2565	NASDAQ	IJT	Wed, Oct 20, 2010	32.27	32.61	32.22	32.45
2564	NASDAQ	IJT	Tue, Oct 19, 2010	32.42	32.72	31.96	32.16
2563	NASDAQ	IJT	Mon, Oct 18, 2010	32.72	32.86	32.61	32.86
2562	NASDAQ	IJT	Fri, Oct 15, 2010	32.94	32.97	32.43	32.65
2561	NASDAQ	IJT	Thu, Oct 14, 2010	32.70	32.78	32.42	32.65
2560	NASDAQ	IJT	Wed, Oct 13, 2010	32.37	32.85	32.27	32.65
2559	NASDAQ	IJT	Tue, Oct 12, 2010	31.91	32.24	31.62	32.13
2558	NASDAQ	IJT	Mon, Oct 11, 2010	31.99	32.24	31.92	31.98
2557	NASDAQ	IJT	Fri, Oct 8, 2010	31.58	32.06	31.43	31.90
2556	NASDAQ	IJT	Thu, Oct 7, 2010	31.78	31.82	31.35	31.58
2555	NASDAQ	IJT	Wed, Oct 6, 2010	31.80	31.90	31.46	31.62
2554	NASDAQ	IJT	Tue, Oct 5, 2010	31.34	31.94	31.20	31.86
2553	NASDAQ	IJT	Mon, Oct 4, 2010	31.28	31.50	30.80	31.00
2552	NASDAQ	IJT	Fri, Oct 1, 2010	31.55	31.57	31.12	31.39
2551	NASDAQ	IJT	Thu, Sep 30, 2010	31.65	31.73	30.96	31.24
2550	NASDAQ	IJT	Wed, Sep 29, 2010	31.28	31.54	31.14	31.43
2549	NASDAQ	IJT	Tue, Sep 28, 2010	31.11	31.38	30.58	31.33
2548	NASDAQ	IJT	Mon, Sep 27, 2010	31.15	31.20	30.91	31.07
2547	NASDAQ	IJT	Fri, Sep 24, 2010	30.58	31.15	30.55	31.13
2546	NASDAQ	IJT	Thu, Sep 23, 2010	30.31	30.75	30.19	30.26
2545	NASDAQ	IJT	Wed, Sep 22, 2010	30.72	30.93	30.31	30.52
2544	NASDAQ	IJT	Tue, Sep 21, 2010	30.97	31.17	30.80	30.83
2543	NASDAQ	IJT	Mon, Sep 20, 2010	30.35	31.03	30.16	31.00
2542	NASDAQ	IJT	Fri, Sep 17, 2010	30.32	30.38	29.86	30.25
2541	NASDAQ	IJT	Thu, Sep 16, 2010	30.18	30.30	29.87	30.13
2540	NASDAQ	IJT	Wed, Sep 15, 2010	29.97	30.37	29.81	30.27
2539	NASDAQ	IJT	Tue, Sep 14, 2010	29.98	30.29	29.94	30.04
2538	NASDAQ	IJT	Mon, Sep 13, 2010	29.76	30.16	29.68	30.07
2537	NASDAQ	IJT	Fri, Sep 10, 2010	29.53	29.61	29.26	29.41
2536	NASDAQ	IJT	Thu, Sep 9, 2010	29.89	29.89	29.19	29.38
2535	NASDAQ	IJT	Wed, Sep 8, 2010	29.40	29.64	29.33	29.43
2534	NASDAQ	IJT	Tue, Sep 7, 2010	29.69	29.71	29.25	29.30
2533	NASDAQ	IJT	Fri, Sep 3, 2010	29.88	29.91	29.54	29.82
2532	NASDAQ	IJT	Thu, Sep 2, 2010	28.91	29.41	28.89	29.36
2531	NASDAQ	IJT	Wed, Sep 1, 2010	28.49	28.99	28.38	28.96
2530	NASDAQ	IJT	Tue, Aug 31, 2010	27.98	28.30	27.77	28.01
2529	NASDAQ	IJT	Mon, Aug 30, 2010	28.55	28.70	28.08	28.08
2528	NASDAQ	IJT	Fri, Aug 27, 2010	28.29	28.77	27.74	28.71
2527	NASDAQ	IJT	Thu, Aug 26, 2010	28.28	28.54	27.93	28.01
2526	NASDAQ	IJT	Wed, Aug 25, 2010	27.59	28.27	27.50	28.20
2525	NASDAQ	IJT	Tue, Aug 24, 2010	27.76	28.11	27.43	27.85
2524	NASDAQ	IJT	Mon, Aug 23, 2010	28.67	28.76	28.15	28.16
2523	NASDAQ	IJT	Fri, Aug 20, 2010	28.29	28.48	28.03	28.43
2522	NASDAQ	IJT	Thu, Aug 19, 2010	29.02	29.08	28.35	28.46
2521	NASDAQ	IJT	Wed, Aug 18, 2010	28.95	29.40	28.71	29.13
2520	NASDAQ	IJT	Tue, Aug 17, 2010	28.78	29.25	28.65	29.00
2519	NASDAQ	IJT	Mon, Aug 16, 2010	28.10	28.65	28.00	28.49
2518	NASDAQ	IJT	Fri, Aug 13, 2010	28.54	28.59	28.31	28.32
2517	NASDAQ	IJT	Thu, Aug 12, 2010	28.23	28.79	28.15	28.66
2516	NASDAQ	IJT	Wed, Aug 11, 2010	29.25	29.25	28.69	28.77
2515	NASDAQ	IJT	Tue, Aug 10, 2010	30.12	30.14	29.58	29.84
2514	NASDAQ	IJT	Mon, Aug 9, 2010	30.24	30.43	30.09	30.34
2513	NASDAQ	IJT	Fri, Aug 6, 2010	29.73	30.12	29.47	30.09
2512	NASDAQ	IJT	Thu, Aug 5, 2010	30.34	30.49	30.20	30.20
2511	NASDAQ	IJT	Wed, Aug 4, 2010	30.52	30.67	30.36	30.55
2510	NASDAQ	IJT	Tue, Aug 3, 2010	30.61	30.70	30.14	30.34
2509	NASDAQ	IJT	Mon, Aug 2, 2010	30.66	30.82	30.41	30.65
2508	NASDAQ	IJT	Fri, Jul 30, 2010	29.79	30.37	29.66	30.17
2507	NASDAQ	IJT	Thu, Jul 29, 2010	30.60	30.68	29.80	30.16
2506	NASDAQ	IJT	Wed, Jul 28, 2010	30.72	30.86	30.21	30.33
2505	NASDAQ	IJT	Tue, Jul 27, 2010	31.20	31.31	30.69	30.78
2504	NASDAQ	IJT	Mon, Jul 26, 2010	30.47	31.01	30.31	31.01
2503	NASDAQ	IJT	Fri, Jul 23, 2010	29.59	30.41	29.55	30.37
2502	NASDAQ	IJT	Thu, Jul 22, 2010	29.20	29.79	29.20	29.72
2501	NASDAQ	IJT	Wed, Jul 21, 2010	29.56	29.56	28.77	28.85
2500	NASDAQ	IJT	Tue, Jul 20, 2010	28.42	29.33	28.35	29.32
2499	NASDAQ	IJT	Mon, Jul 19, 2010	28.73	28.87	28.35	28.84
2498	NASDAQ	IJT	Fri, Jul 16, 2010	29.39	29.48	28.63	28.70
2497	NASDAQ	IJT	Thu, Jul 15, 2010	29.91	29.95	29.29	29.67
2496	NASDAQ	IJT	Wed, Jul 14, 2010	29.88	30.05	29.66	29.91
2495	NASDAQ	IJT	Tue, Jul 13, 2010	29.54	30.05	29.34	29.93
2494	NASDAQ	IJT	Mon, Jul 12, 2010	29.31	29.52	28.86	29.15
2493	NASDAQ	IJT	Fri, Jul 9, 2010	29.03	29.39	28.97	29.38
2492	NASDAQ	IJT	Thu, Jul 8, 2010	28.93	29.07	28.63	29.04
2491	NASDAQ	IJT	Wed, Jul 7, 2010	27.79	28.68	27.77	28.63
2490	NASDAQ	IJT	Tue, Jul 6, 2010	28.60	28.75	27.57	27.75
2489	NASDAQ	IJT	Fri, Jul 2, 2010	28.40	28.46	27.91	28.08
2488	NASDAQ	IJT	Thu, Jul 1, 2010	28.45	28.50	27.61	28.28
2487	NASDAQ	IJT	Wed, Jun 30, 2010	28.60	29.11	28.42	28.47
2486	NASDAQ	IJT	Tue, Jun 29, 2010	29.23	29.29	28.53	28.70
2485	NASDAQ	IJT	Mon, Jun 28, 2010	29.75	30.12	29.47	29.72
2484	NASDAQ	IJT	Fri, Jun 25, 2010	29.38	29.82	29.13	29.71
2483	NASDAQ	IJT	Thu, Jun 24, 2010	29.53	29.69	29.26	29.30
2482	NASDAQ	IJT	Wed, Jun 23, 2010	29.85	30.07	29.45	29.78
2481	NASDAQ	IJT	Tue, Jun 22, 2010	30.59	30.86	29.86	29.89
2480	NASDAQ	IJT	Mon, Jun 21, 2010	31.18	31.19	30.29	30.45
2479	NASDAQ	IJT	Fri, Jun 18, 2010	30.78	30.93	30.59	30.73
2478	NASDAQ	IJT	Thu, Jun 17, 2010	30.88	30.88	30.41	30.73
2477	NASDAQ	IJT	Wed, Jun 16, 2010	30.60	30.98	30.51	30.70
2476	NASDAQ	IJT	Tue, Jun 15, 2010	30.40	30.91	30.32	30.82
2475	NASDAQ	IJT	Mon, Jun 14, 2010	30.39	30.68	30.13	30.18
2474	NASDAQ	IJT	Fri, Jun 11, 2010	29.31	30.02	29.23	30.00
2473	NASDAQ	IJT	Thu, Jun 10, 2010	29.18	29.59	29.10	29.59
2472	NASDAQ	IJT	Wed, Jun 9, 2010	28.84	29.32	28.59	28.71
2471	NASDAQ	IJT	Tue, Jun 8, 2010	28.78	28.90	28.13	28.63
2470	NASDAQ	IJT	Mon, Jun 7, 2010	29.47	29.57	28.64	28.64
2469	NASDAQ	IJT	Fri, Jun 4, 2010	30.16	30.27	29.30	29.38
2468	NASDAQ	IJT	Thu, Jun 3, 2010	30.43	30.84	30.34	30.78
2467	NASDAQ	IJT	Wed, Jun 2, 2010	29.72	30.35	29.37	30.35
2466	NASDAQ	IJT	Tue, Jun 1, 2010	29.97	30.39	29.50	29.50
2465	NASDAQ	IJT	Fri, May 28, 2010	30.64	30.68	30.14	30.31
2464	NASDAQ	IJT	Thu, May 27, 2010	30.26	30.71	30.06	30.70
2463	NASDAQ	IJT	Wed, May 26, 2010	29.59	30.29	29.42	29.58
2462	NASDAQ	IJT	Tue, May 25, 2010	28.85	29.53	28.46	29.53
2461	NASDAQ	IJT	Mon, May 24, 2010	29.74	30.09	29.58	29.59
2460	NASDAQ	IJT	Fri, May 21, 2010	29.02	30.12	28.82	29.91
2459	NASDAQ	IJT	Thu, May 20, 2010	30.11	30.28	29.48	29.50
2458	NASDAQ	IJT	Wed, May 19, 2010	30.93	31.31	30.44	30.87
2457	NASDAQ	IJT	Tue, May 18, 2010	32.11	32.13	31.03	31.10
2456	NASDAQ	IJT	Mon, May 17, 2010	31.73	31.98	30.82	31.69
2455	NASDAQ	IJT	Fri, May 14, 2010	31.91	31.92	31.17	31.54
2454	NASDAQ	IJT	Thu, May 13, 2010	32.37	32.63	31.98	32.17
2453	NASDAQ	IJT	Wed, May 12, 2010	31.69	32.46	31.67	32.42
2452	NASDAQ	IJT	Tue, May 11, 2010	30.99	31.99	30.93	31.53
2451	NASDAQ	IJT	Mon, May 10, 2010	31.05	31.95	30.42	31.37
2450	NASDAQ	IJT	Fri, May 7, 2010	30.38	30.76	29.50	29.92
2449	NASDAQ	IJT	Thu, May 6, 2010	31.50	32.46	6.03	30.67
2448	NASDAQ	IJT	Wed, May 5, 2010	31.78	32.14	31.47	31.71
2447	NASDAQ	IJT	Tue, May 4, 2010	32.44	32.45	31.90	32.06
2446	NASDAQ	IJT	Mon, May 3, 2010	32.38	32.94	32.35	32.90
2445	NASDAQ	IJT	Fri, Apr 30, 2010	33.25	33.33	32.20	32.20
2444	NASDAQ	IJT	Thu, Apr 29, 2010	32.80	33.26	32.60	33.26
2443	NASDAQ	IJT	Wed, Apr 28, 2010	32.67	32.74	32.36	32.54
2442	NASDAQ	IJT	Tue, Apr 27, 2010	33.05	33.34	32.47	32.54
2441	NASDAQ	IJT	Mon, Apr 26, 2010	33.32	33.50	33.18	33.18
2440	NASDAQ	IJT	Fri, Apr 23, 2010	33.05	33.32	32.85	33.32
2439	NASDAQ	IJT	Thu, Apr 22, 2010	32.37	33.03	32.14	32.97
2438	NASDAQ	IJT	Wed, Apr 21, 2010	32.51	32.69	32.38	32.65
2437	NASDAQ	IJT	Tue, Apr 20, 2010	32.16	32.43	32.07	32.43
2436	NASDAQ	IJT	Mon, Apr 19, 2010	31.96	32.20	31.58	32.00
2435	NASDAQ	IJT	Fri, Apr 16, 2010	32.38	32.52	31.91	32.13
2434	NASDAQ	IJT	Thu, Apr 15, 2010	32.37	32.51	32.31	32.45
2433	NASDAQ	IJT	Wed, Apr 14, 2010	31.88	32.35	31.83	32.35
2432	NASDAQ	IJT	Tue, Apr 13, 2010	31.50	31.70	31.40	31.68
2431	NASDAQ	IJT	Mon, Apr 12, 2010	31.50	31.64	31.41	31.59
2430	NASDAQ	IJT	Fri, Apr 9, 2010	31.33	31.48	31.13	31.46
2429	NASDAQ	IJT	Thu, Apr 8, 2010	31.29	31.46	31.03	31.34
2428	NASDAQ	IJT	Wed, Apr 7, 2010	31.50	31.55	31.22	31.41
2427	NASDAQ	IJT	Tue, Apr 6, 2010	31.34	31.63	31.25	31.54
2426	NASDAQ	IJT	Mon, Apr 5, 2010	31.03	31.41	30.95	31.41
2425	NASDAQ	IJT	Thu, Apr 1, 2010	30.90	31.03	30.62	30.92
2424	NASDAQ	IJT	Wed, Mar 31, 2010	30.79	31.09	30.63	30.63
2423	NASDAQ	IJT	Tue, Mar 30, 2010	30.81	31.02	30.66	30.92
2422	NASDAQ	IJT	Mon, Mar 29, 2010	30.81	30.89	30.67	30.80
2421	NASDAQ	IJT	Fri, Mar 26, 2010	30.85	30.95	30.54	30.67
2420	NASDAQ	IJT	Thu, Mar 25, 2010	31.18	31.34	30.71	30.73
2419	NASDAQ	IJT	Wed, Mar 24, 2010	31.19	31.23	30.95	30.95
2418	NASDAQ	IJT	Tue, Mar 23, 2010	30.94	31.33	30.84	31.31
2417	NASDAQ	IJT	Mon, Mar 22, 2010	30.31	30.99	30.25	30.93
2416	NASDAQ	IJT	Fri, Mar 19, 2010	30.90	30.95	30.40	30.49
2415	NASDAQ	IJT	Thu, Mar 18, 2010	30.87	31.03	30.78	30.83
2414	NASDAQ	IJT	Wed, Mar 17, 2010	30.78	31.06	30.75	30.90
2413	NASDAQ	IJT	Tue, Mar 16, 2010	30.55	30.71	30.42	30.67
2412	NASDAQ	IJT	Mon, Mar 15, 2010	30.51	30.58	30.27	30.45
2411	NASDAQ	IJT	Fri, Mar 12, 2010	30.63	30.64	30.28	30.51
2410	NASDAQ	IJT	Thu, Mar 11, 2010	30.22	30.53	30.14	30.49
2409	NASDAQ	IJT	Wed, Mar 10, 2010	30.20	30.53	30.17	30.40
2408	NASDAQ	IJT	Tue, Mar 9, 2010	30.03	30.43	30.03	30.19
2407	NASDAQ	IJT	Mon, Mar 8, 2010	30.03	30.17	30.01	30.10
2406	NASDAQ	IJT	Fri, Mar 5, 2010	29.71	30.04	29.62	29.99
2405	NASDAQ	IJT	Thu, Mar 4, 2010	29.43	29.54	29.36	29.53
2404	NASDAQ	IJT	Wed, Mar 3, 2010	29.44	29.65	29.33	29.42
2403	NASDAQ	IJT	Tue, Mar 2, 2010	29.19	29.48	29.13	29.36
2402	NASDAQ	IJT	Mon, Mar 1, 2010	28.65	29.10	28.64	29.07
2401	NASDAQ	IJT	Fri, Feb 26, 2010	28.57	28.61	28.31	28.42
2400	NASDAQ	IJT	Thu, Feb 25, 2010	28.22	28.59	28.13	28.55
2399	NASDAQ	IJT	Wed, Feb 24, 2010	28.43	28.68	28.38	28.61
2398	NASDAQ	IJT	Tue, Feb 23, 2010	28.55	28.61	28.24	28.30
2397	NASDAQ	IJT	Mon, Feb 22, 2010	28.70	28.77	28.57	28.61
2396	NASDAQ	IJT	Fri, Feb 19, 2010	28.46	28.72	28.42	28.60
2395	NASDAQ	IJT	Thu, Feb 18, 2010	28.31	28.62	28.24	28.62
2394	NASDAQ	IJT	Wed, Feb 17, 2010	28.24	28.40	28.14	28.34
2393	NASDAQ	IJT	Tue, Feb 16, 2010	27.97	28.18	27.78	28.18
2392	NASDAQ	IJT	Fri, Feb 12, 2010	27.26	27.68	27.14	27.68
2391	NASDAQ	IJT	Thu, Feb 11, 2010	27.05	27.51	26.86	27.49
2390	NASDAQ	IJT	Wed, Feb 10, 2010	26.99	27.22	26.75	27.12
2389	NASDAQ	IJT	Tue, Feb 9, 2010	27.05	27.15	26.74	27.01
2388	NASDAQ	IJT	Mon, Feb 8, 2010	26.81	27.03	26.67	26.71
2387	NASDAQ	IJT	Fri, Feb 5, 2010	26.91	26.96	26.39	26.96
2386	NASDAQ	IJT	Thu, Feb 4, 2010	27.60	27.63	26.89	26.89
2385	NASDAQ	IJT	Wed, Feb 3, 2010	27.90	28.04	27.64	27.79
2384	NASDAQ	IJT	Tue, Feb 2, 2010	27.76	28.07	27.64	28.03
2383	NASDAQ	IJT	Mon, Feb 1, 2010	27.55	27.76	27.44	27.72
2382	NASDAQ	IJT	Fri, Jan 29, 2010	27.84	28.08	27.40	27.41
2381	NASDAQ	IJT	Thu, Jan 28, 2010	28.24	28.32	27.58	27.72
2380	NASDAQ	IJT	Wed, Jan 27, 2010	27.85	28.26	27.75	28.22
2379	NASDAQ	IJT	Tue, Jan 26, 2010	28.08	28.25	27.91	27.94
2378	NASDAQ	IJT	Mon, Jan 25, 2010	28.31	28.38	28.02	28.17
2377	NASDAQ	IJT	Fri, Jan 22, 2010	28.64	28.76	28.12	28.17
2376	NASDAQ	IJT	Thu, Jan 21, 2010	29.15	29.31	28.60	28.72
2375	NASDAQ	IJT	Wed, Jan 20, 2010	29.27	29.29	28.83	29.12
2374	NASDAQ	IJT	Tue, Jan 19, 2010	29.09	29.51	29.09	29.48
2373	NASDAQ	IJT	Fri, Jan 15, 2010	29.45	29.48	28.82	29.00
2372	NASDAQ	IJT	Thu, Jan 14, 2010	29.19	29.47	29.18	29.40
2371	NASDAQ	IJT	Wed, Jan 13, 2010	29.08	29.36	28.86	29.32
2370	NASDAQ	IJT	Tue, Jan 12, 2010	29.05	29.18	28.84	28.97
2369	NASDAQ	IJT	Mon, Jan 11, 2010	29.48	29.54	29.15	29.29
2368	NASDAQ	IJT	Fri, Jan 8, 2010	29.14	29.34	29.09	29.33
2367	NASDAQ	IJT	Thu, Jan 7, 2010	29.13	29.28	28.88	29.28
2366	NASDAQ	IJT	Wed, Jan 6, 2010	29.22	29.35	29.06	29.14
2365	NASDAQ	IJT	Tue, Jan 5, 2010	29.15	29.32	28.98	29.20
2364	NASDAQ	IJT	Mon, Jan 4, 2010	29.01	29.25	29.01	29.16
2363	NASDAQ	IJT	Thu, Dec 31, 2009	28.97	29.11	28.57	28.57
2362	NASDAQ	IJT	Wed, Dec 30, 2009	28.96	29.10	28.75	28.97
2361	NASDAQ	IJT	Tue, Dec 29, 2009	29.04	29.11	28.96	29.03
2360	NASDAQ	IJT	Mon, Dec 28, 2009	29.10	29.15	28.86	28.99
2359	NASDAQ	IJT	Thu, Dec 24, 2009	28.96	29.03	28.92	29.01
2358	NASDAQ	IJT	Wed, Dec 23, 2009	28.77	29.03	28.62	28.99
2357	NASDAQ	IJT	Tue, Dec 22, 2009	28.41	28.64	28.30	28.62
2356	NASDAQ	IJT	Mon, Dec 21, 2009	28.02	28.40	28.02	28.33
2355	NASDAQ	IJT	Fri, Dec 18, 2009	27.73	27.85	27.45	27.85
2354	NASDAQ	IJT	Thu, Dec 17, 2009	27.68	27.75	27.40	27.60
2353	NASDAQ	IJT	Wed, Dec 16, 2009	27.77	27.88	27.60	27.83
2352	NASDAQ	IJT	Tue, Dec 15, 2009	27.48	27.83	27.48	27.62
2351	NASDAQ	IJT	Mon, Dec 14, 2009	27.34	27.61	27.10	27.61
2350	NASDAQ	IJT	Fri, Dec 11, 2009	27.01	27.18	26.86	27.13
2349	NASDAQ	IJT	Thu, Dec 10, 2009	27.07	27.19	26.77	26.86
2348	NASDAQ	IJT	Wed, Dec 9, 2009	27.01	27.01	26.68	26.97
2347	NASDAQ	IJT	Tue, Dec 8, 2009	26.98	27.15	26.70	26.97
2346	NASDAQ	IJT	Mon, Dec 7, 2009	27.13	27.29	26.98	27.15
2345	NASDAQ	IJT	Fri, Dec 4, 2009	27.07	27.38	26.71	27.07
2344	NASDAQ	IJT	Thu, Dec 3, 2009	26.94	27.14	26.53	26.53
2343	NASDAQ	IJT	Wed, Dec 2, 2009	26.65	27.13	26.65	26.88
2342	NASDAQ	IJT	Tue, Dec 1, 2009	26.47	26.74	26.47	26.62
2341	NASDAQ	IJT	Mon, Nov 30, 2009	26.21	26.31	25.79	26.30
2340	NASDAQ	IJT	Fri, Nov 27, 2009	25.90	26.56	25.83	26.30
2339	NASDAQ	IJT	Wed, Nov 25, 2009	27.02	27.06	26.83	26.84
2338	NASDAQ	IJT	Tue, Nov 24, 2009	27.02	27.02	26.58	26.88
2337	NASDAQ	IJT	Mon, Nov 23, 2009	26.81	27.24	26.81	27.00
2336	NASDAQ	IJT	Fri, Nov 20, 2009	26.34	26.59	26.30	26.48
2335	NASDAQ	IJT	Thu, Nov 19, 2009	26.96	27.05	26.36	26.57
2334	NASDAQ	IJT	Wed, Nov 18, 2009	27.43	27.44	26.99	27.21
2333	NASDAQ	IJT	Tue, Nov 17, 2009	27.37	27.45	27.22	27.41
2332	NASDAQ	IJT	Mon, Nov 16, 2009	26.92	27.58	26.92	27.42
2331	NASDAQ	IJT	Fri, Nov 13, 2009	26.59	26.83	26.29	26.71
2330	NASDAQ	IJT	Thu, Nov 12, 2009	27.02	27.19	26.49	26.56
2329	NASDAQ	IJT	Wed, Nov 11, 2009	27.14	27.34	26.87	27.06
2328	NASDAQ	IJT	Tue, Nov 10, 2009	26.93	27.11	26.69	26.89
2327	NASDAQ	IJT	Mon, Nov 9, 2009	26.66	27.03	26.66	27.00
2326	NASDAQ	IJT	Fri, Nov 6, 2009	26.21	26.67	26.07	26.46
2325	NASDAQ	IJT	Thu, Nov 5, 2009	25.96	26.48	25.91	26.41
2324	NASDAQ	IJT	Wed, Nov 4, 2009	26.16	26.28	25.65	25.75
2323	NASDAQ	IJT	Tue, Nov 3, 2009	25.61	26.07	25.50	26.07
2322	NASDAQ	IJT	Mon, Nov 2, 2009	25.84	26.03	25.37	25.71
2321	NASDAQ	IJT	Fri, Oct 30, 2009	26.24	26.30	25.57	25.76
2320	NASDAQ	IJT	Thu, Oct 29, 2009	26.19	26.51	26.13	26.41
2319	NASDAQ	IJT	Wed, Oct 28, 2009	26.65	26.76	25.91	25.98
2318	NASDAQ	IJT	Tue, Oct 27, 2009	27.16	27.27	26.73	26.73
2317	NASDAQ	IJT	Mon, Oct 26, 2009	27.42	27.82	27.00	27.14
2316	NASDAQ	IJT	Fri, Oct 23, 2009	27.91	28.01	27.31	27.34
2315	NASDAQ	IJT	Thu, Oct 22, 2009	27.49	27.95	27.18	27.82
2314	NASDAQ	IJT	Wed, Oct 21, 2009	27.83	28.32	27.50	27.51
2313	NASDAQ	IJT	Tue, Oct 20, 2009	28.20	28.25	27.72	27.89
2312	NASDAQ	IJT	Mon, Oct 19, 2009	28.05	28.35	27.85	28.19
2311	NASDAQ	IJT	Fri, Oct 16, 2009	28.03	28.11	27.72	28.02
2310	NASDAQ	IJT	Thu, Oct 15, 2009	27.96	28.23	27.92	28.23
2309	NASDAQ	IJT	Wed, Oct 14, 2009	28.05	28.21	27.82	28.18
2308	NASDAQ	IJT	Tue, Oct 13, 2009	27.68	27.75	27.39	27.66
2307	NASDAQ	IJT	Mon, Oct 12, 2009	27.84	27.94	27.60	27.74
2306	NASDAQ	IJT	Fri, Oct 9, 2009	27.43	27.69	27.34	27.66
2305	NASDAQ	IJT	Thu, Oct 8, 2009	27.29	27.59	27.17	27.35
2304	NASDAQ	IJT	Wed, Oct 7, 2009	27.02	27.18	26.93	27.09
2303	NASDAQ	IJT	Tue, Oct 6, 2009	26.77	27.18	26.72	27.09
2302	NASDAQ	IJT	Mon, Oct 5, 2009	26.21	26.62	26.11	26.59
2301	NASDAQ	IJT	Fri, Oct 2, 2009	26.08	26.35	26.02	26.11
2300	NASDAQ	IJT	Thu, Oct 1, 2009	26.99	27.01	26.34	26.35
2299	NASDAQ	IJT	Wed, Sep 30, 2009	27.34	27.40	26.70	27.03
2298	NASDAQ	IJT	Tue, Sep 29, 2009	27.35	27.54	27.24	27.36
2297	NASDAQ	IJT	Mon, Sep 28, 2009	26.89	27.49	26.84	27.37
2296	NASDAQ	IJT	Fri, Sep 25, 2009	26.75	26.92	26.56	26.79
2295	NASDAQ	IJT	Thu, Sep 24, 2009	27.45	27.49	26.77	26.91
2294	NASDAQ	IJT	Wed, Sep 23, 2009	27.66	27.84	27.35	27.36
2293	NASDAQ	IJT	Tue, Sep 22, 2009	27.67	27.70	27.40	27.63
2292	NASDAQ	IJT	Mon, Sep 21, 2009	27.24	27.55	27.18	27.47
2291	NASDAQ	IJT	Fri, Sep 18, 2009	27.53	27.59	27.27	27.48
2290	NASDAQ	IJT	Thu, Sep 17, 2009	27.38	27.60	27.31	27.37
2289	NASDAQ	IJT	Wed, Sep 16, 2009	27.04	27.40	26.92	27.39
2288	NASDAQ	IJT	Tue, Sep 15, 2009	26.76	26.95	26.65	26.88
2287	NASDAQ	IJT	Mon, Sep 14, 2009	26.36	26.80	26.36	26.80
2286	NASDAQ	IJT	Fri, Sep 11, 2009	26.61	26.71	26.41	26.52
2285	NASDAQ	IJT	Thu, Sep 10, 2009	26.21	26.57	26.00	26.55
2284	NASDAQ	IJT	Wed, Sep 9, 2009	25.89	26.31	25.76	26.17
2283	NASDAQ	IJT	Tue, Sep 8, 2009	25.82	25.90	25.58	25.86
2282	NASDAQ	IJT	Fri, Sep 4, 2009	25.29	25.66	25.14	25.61
2281	NASDAQ	IJT	Thu, Sep 3, 2009	25.20	25.31	24.87	25.28
2280	NASDAQ	IJT	Wed, Sep 2, 2009	25.06	25.29	25.05	25.10
2279	NASDAQ	IJT	Tue, Sep 1, 2009	25.47	26.00	25.10	25.19
2278	NASDAQ	IJT	Mon, Aug 31, 2009	25.70	25.76	25.48	25.61
2277	NASDAQ	IJT	Fri, Aug 28, 2009	26.36	26.38	25.81	25.95
2276	NASDAQ	IJT	Thu, Aug 27, 2009	26.10	26.15	25.63	26.10
2275	NASDAQ	IJT	Wed, Aug 26, 2009	26.13	26.31	26.00	26.14
2274	NASDAQ	IJT	Tue, Aug 25, 2009	26.23	26.46	26.09	26.11
2273	NASDAQ	IJT	Mon, Aug 24, 2009	26.20	26.33	25.99	26.09
2272	NASDAQ	IJT	Fri, Aug 21, 2009	25.80	26.18	25.77	26.08
2271	NASDAQ	IJT	Thu, Aug 20, 2009	25.33	25.60	25.22	25.57
2270	NASDAQ	IJT	Wed, Aug 19, 2009	24.78	25.36	24.75	25.29
2269	NASDAQ	IJT	Tue, Aug 18, 2009	24.95	25.18	24.82	25.08
2268	NASDAQ	IJT	Mon, Aug 17, 2009	24.93	24.94	24.69	24.83
2267	NASDAQ	IJT	Fri, Aug 14, 2009	25.90	25.92	25.16	25.42
2266	NASDAQ	IJT	Thu, Aug 13, 2009	25.95	26.00	25.54	25.90
2265	NASDAQ	IJT	Wed, Aug 12, 2009	25.48	26.05	25.47	25.75
2264	NASDAQ	IJT	Tue, Aug 11, 2009	25.69	25.71	25.33	25.46
2263	NASDAQ	IJT	Mon, Aug 10, 2009	25.69	25.91	25.58	25.76
2262	NASDAQ	IJT	Fri, Aug 7, 2009	25.61	26.00	25.41	25.78
2261	NASDAQ	IJT	Thu, Aug 6, 2009	25.64	25.68	25.13	25.22
2260	NASDAQ	IJT	Wed, Aug 5, 2009	25.88	25.88	25.34	25.55
2259	NASDAQ	IJT	Tue, Aug 4, 2009	25.56	25.94	25.54	25.80
2258	NASDAQ	IJT	Mon, Aug 3, 2009	25.59	25.68	25.27	25.68
2257	NASDAQ	IJT	Fri, Jul 31, 2009	25.19	25.59	25.18	25.25
2256	NASDAQ	IJT	Thu, Jul 30, 2009	25.22	25.58	25.15	25.25
2255	NASDAQ	IJT	Wed, Jul 29, 2009	24.91	25.06	24.83	24.96
2254	NASDAQ	IJT	Tue, Jul 28, 2009	24.95	25.15	24.73	25.04
2253	NASDAQ	IJT	Mon, Jul 27, 2009	24.97	25.13	24.78	25.03
2252	NASDAQ	IJT	Fri, Jul 24, 2009	24.79	25.07	24.66	25.07
2251	NASDAQ	IJT	Thu, Jul 23, 2009	24.23	25.04	24.20	24.92
2250	NASDAQ	IJT	Wed, Jul 22, 2009	23.99	24.40	23.94	24.24
2249	NASDAQ	IJT	Tue, Jul 21, 2009	24.32	24.35	23.81	24.12
2248	NASDAQ	IJT	Mon, Jul 20, 2009	24.04	24.18	23.87	24.14
2247	NASDAQ	IJT	Fri, Jul 17, 2009	23.98	23.98	23.71	23.85
2246	NASDAQ	IJT	Thu, Jul 16, 2009	23.49	23.99	23.44	23.91
2245	NASDAQ	IJT	Wed, Jul 15, 2009	23.17	23.63	23.08	23.55
2244	NASDAQ	IJT	Tue, Jul 14, 2009	22.67	22.87	22.53	22.83
2243	NASDAQ	IJT	Mon, Jul 13, 2009	22.20	22.66	21.81	22.63
2242	NASDAQ	IJT	Fri, Jul 10, 2009	21.97	22.26	21.76	22.17
2241	NASDAQ	IJT	Thu, Jul 9, 2009	22.14	22.28	21.98	22.09
2240	NASDAQ	IJT	Wed, Jul 8, 2009	22.30	22.34	21.74	22.05
2239	NASDAQ	IJT	Tue, Jul 7, 2009	22.51	22.60	22.18	22.20
2238	NASDAQ	IJT	Mon, Jul 6, 2009	22.59	22.72	22.24	22.59
2237	NASDAQ	IJT	Thu, Jul 2, 2009	23.22	23.23	22.75	22.83
2236	NASDAQ	IJT	Wed, Jul 1, 2009	23.35	23.76	23.34	23.62
2235	NASDAQ	IJT	Tue, Jun 30, 2009	23.24	23.39	23.02	23.18
2234	NASDAQ	IJT	Mon, Jun 29, 2009	23.23	23.37	22.87	23.18
2233	NASDAQ	IJT	Fri, Jun 26, 2009	22.82	23.24	22.75	23.14
2232	NASDAQ	IJT	Thu, Jun 25, 2009	22.19	22.93	22.12	22.93
2231	NASDAQ	IJT	Wed, Jun 24, 2009	22.40	22.63	22.23	22.30
2230	NASDAQ	IJT	Tue, Jun 23, 2009	22.47	22.57	22.11	22.14
2229	NASDAQ	IJT	Mon, Jun 22, 2009	23.12	23.12	22.42	22.42
2228	NASDAQ	IJT	Fri, Jun 19, 2009	23.43	23.48	23.15	23.30
2227	NASDAQ	IJT	Thu, Jun 18, 2009	22.97	23.24	22.74	23.11
2226	NASDAQ	IJT	Wed, Jun 17, 2009	22.80	23.21	22.61	23.01
2225	NASDAQ	IJT	Tue, Jun 16, 2009	23.35	23.43	22.74	22.85
2224	NASDAQ	IJT	Mon, Jun 15, 2009	23.53	23.53	22.95	23.27
2223	NASDAQ	IJT	Fri, Jun 12, 2009	23.65	23.81	23.48	23.77
2222	NASDAQ	IJT	Thu, Jun 11, 2009	23.94	24.18	23.84	23.85
2221	NASDAQ	IJT	Wed, Jun 10, 2009	24.23	24.29	23.48	23.88
2220	NASDAQ	IJT	Tue, Jun 9, 2009	24.00	24.18	23.85	24.02
2219	NASDAQ	IJT	Mon, Jun 8, 2009	23.94	24.12	23.56	23.88
2218	NASDAQ	IJT	Fri, Jun 5, 2009	24.37	24.37	23.89	24.06
2217	NASDAQ	IJT	Thu, Jun 4, 2009	23.95	24.16	23.62	24.16
2216	NASDAQ	IJT	Wed, Jun 3, 2009	23.87	23.87	23.49	23.79
2215	NASDAQ	IJT	Tue, Jun 2, 2009	23.58	24.11	23.50	24.02
2214	NASDAQ	IJT	Mon, Jun 1, 2009	23.35	23.78	23.19	23.69
2213	NASDAQ	IJT	Fri, May 29, 2009	22.46	22.78	22.34	22.71
2212	NASDAQ	IJT	Thu, May 28, 2009	22.54	22.63	21.87	22.33
2211	NASDAQ	IJT	Wed, May 27, 2009	22.57	22.84	22.29	22.30
2210	NASDAQ	IJT	Tue, May 26, 2009	21.57	22.77	21.51	22.69
2209	NASDAQ	IJT	Fri, May 22, 2009	22.12	22.13	21.71	21.73
2208	NASDAQ	IJT	Thu, May 21, 2009	22.09	22.21	21.61	21.96
2207	NASDAQ	IJT	Wed, May 20, 2009	22.71	23.10	22.30	22.33
2206	NASDAQ	IJT	Tue, May 19, 2009	22.44	22.75	22.22	22.48
2205	NASDAQ	IJT	Mon, May 18, 2009	22.03	22.53	21.94	22.48
2204	NASDAQ	IJT	Fri, May 15, 2009	21.71	22.05	21.60	21.74
2203	NASDAQ	IJT	Thu, May 14, 2009	21.61	22.14	21.43	21.74
2202	NASDAQ	IJT	Wed, May 13, 2009	22.14	22.18	21.47	21.51
2201	NASDAQ	IJT	Tue, May 12, 2009	23.15	23.15	22.13	22.53
2200	NASDAQ	IJT	Mon, May 11, 2009	22.85	23.04	22.68	22.90
2199	NASDAQ	IJT	Fri, May 8, 2009	23.02	23.31	22.69	23.24
2198	NASDAQ	IJT	Thu, May 7, 2009	23.46	23.51	22.47	22.67
2197	NASDAQ	IJT	Wed, May 6, 2009	23.24	23.31	22.62	23.04
2196	NASDAQ	IJT	Tue, May 5, 2009	22.94	23.01	22.62	22.94
2195	NASDAQ	IJT	Mon, May 4, 2009	22.55	23.04	22.42	23.01
2194	NASDAQ	IJT	Fri, May 1, 2009	22.14	22.47	22.08	22.30
2193	NASDAQ	IJT	Thu, Apr 30, 2009	22.63	22.90	22.15	22.20
2192	NASDAQ	IJT	Wed, Apr 29, 2009	21.82	22.51	21.69	22.21
2191	NASDAQ	IJT	Tue, Apr 28, 2009	21.28	21.92	21.23	21.53
2190	NASDAQ	IJT	Mon, Apr 27, 2009	21.34	21.77	21.16	21.52
2189	NASDAQ	IJT	Fri, Apr 24, 2009	21.47	21.92	21.29	21.66
2188	NASDAQ	IJT	Thu, Apr 23, 2009	21.48	21.51	20.95	21.28
2187	NASDAQ	IJT	Wed, Apr 22, 2009	20.90	21.94	20.88	21.43
2186	NASDAQ	IJT	Tue, Apr 21, 2009	20.58	21.32	20.53	21.25
2185	NASDAQ	IJT	Mon, Apr 20, 2009	21.24	21.25	20.65	20.68
2184	NASDAQ	IJT	Fri, Apr 17, 2009	21.47	21.77	21.24	21.63
2183	NASDAQ	IJT	Thu, Apr 16, 2009	20.91	21.44	20.67	21.32
2182	NASDAQ	IJT	Wed, Apr 15, 2009	20.38	20.75	20.33	20.69
2181	NASDAQ	IJT	Tue, Apr 14, 2009	20.66	20.92	20.44	20.53
2180	NASDAQ	IJT	Mon, Apr 13, 2009	20.87	21.12	20.54	21.05
2179	NASDAQ	IJT	Thu, Apr 9, 2009	20.46	21.02	20.35	21.00
2178	NASDAQ	IJT	Wed, Apr 8, 2009	19.64	19.93	19.48	19.90
2177	NASDAQ	IJT	Tue, Apr 7, 2009	19.96	20.04	19.50	19.53
2176	NASDAQ	IJT	Mon, Apr 6, 2009	20.29	20.37	19.90	20.28
2175	NASDAQ	IJT	Fri, Apr 3, 2009	20.22	20.57	20.08	20.54
2174	NASDAQ	IJT	Thu, Apr 2, 2009	19.95	20.61	19.83	20.27
2173	NASDAQ	IJT	Wed, Apr 1, 2009	18.78	19.38	18.66	19.36
2172	NASDAQ	IJT	Tue, Mar 31, 2009	19.06	19.56	18.88	18.99
2171	NASDAQ	IJT	Mon, Mar 30, 2009	18.98	19.32	18.46	18.89
2170	NASDAQ	IJT	Fri, Mar 27, 2009	19.58	19.78	19.36	19.39
2169	NASDAQ	IJT	Thu, Mar 26, 2009	19.49	19.98	19.32	19.96
2168	NASDAQ	IJT	Wed, Mar 25, 2009	18.92	19.45	18.42	19.17
2167	NASDAQ	IJT	Tue, Mar 24, 2009	19.11	19.26	18.71	18.79
2166	NASDAQ	IJT	Mon, Mar 23, 2009	18.55	19.29	18.35	19.27
2165	NASDAQ	IJT	Fri, Mar 20, 2009	18.68	18.78	17.90	18.00
2164	NASDAQ	IJT	Thu, Mar 19, 2009	19.00	19.05	18.47	18.51
2163	NASDAQ	IJT	Wed, Mar 18, 2009	18.07	18.89	17.98	18.71
2162	NASDAQ	IJT	Tue, Mar 17, 2009	17.52	18.18	17.43	18.18
2161	NASDAQ	IJT	Mon, Mar 16, 2009	18.03	18.11	17.49	17.53
2160	NASDAQ	IJT	Fri, Mar 13, 2009	17.75	17.87	17.50	17.80
2159	NASDAQ	IJT	Thu, Mar 12, 2009	16.66	17.64	16.40	17.55
2158	NASDAQ	IJT	Wed, Mar 11, 2009	16.80	17.10	16.57	16.71
2157	NASDAQ	IJT	Tue, Mar 10, 2009	16.04	16.65	16.00	16.58
2156	NASDAQ	IJT	Mon, Mar 9, 2009	15.82	16.28	15.67	15.72
2155	NASDAQ	IJT	Fri, Mar 6, 2009	16.25	16.42	15.72	16.05
2154	NASDAQ	IJT	Thu, Mar 5, 2009	16.42	16.67	16.00	16.08
2153	NASDAQ	IJT	Wed, Mar 4, 2009	17.00	17.14	16.55	16.86
2152	NASDAQ	IJT	Tue, Mar 3, 2009	16.93	17.21	16.41	16.51
2151	NASDAQ	IJT	Mon, Mar 2, 2009	17.30	17.46	16.73	16.74
2150	NASDAQ	IJT	Fri, Feb 27, 2009	17.57	18.05	17.45	17.80
2149	NASDAQ	IJT	Thu, Feb 26, 2009	18.34	18.43	17.75	17.82
2148	NASDAQ	IJT	Wed, Feb 25, 2009	18.38	18.56	17.92	18.17
2147	NASDAQ	IJT	Tue, Feb 24, 2009	18.10	18.66	17.61	18.52
2146	NASDAQ	IJT	Mon, Feb 23, 2009	18.80	18.81	17.92	17.93
2145	NASDAQ	IJT	Fri, Feb 20, 2009	18.62	18.94	18.37	18.70
2144	NASDAQ	IJT	Thu, Feb 19, 2009	19.39	19.43	18.90	18.92
2143	NASDAQ	IJT	Wed, Feb 18, 2009	19.51	19.51	19.00	19.15
2142	NASDAQ	IJT	Tue, Feb 17, 2009	19.99	19.99	19.26	19.37
2141	NASDAQ	IJT	Fri, Feb 13, 2009	20.22	20.48	20.08	20.11
2140	NASDAQ	IJT	Thu, Feb 12, 2009	19.63	20.21	19.51	20.19
2139	NASDAQ	IJT	Wed, Feb 11, 2009	20.08	20.20	19.70	20.02
2138	NASDAQ	IJT	Tue, Feb 10, 2009	20.60	21.00	19.90	20.01
2137	NASDAQ	IJT	Mon, Feb 9, 2009	21.03	21.09	20.68	20.86
2136	NASDAQ	IJT	Fri, Feb 6, 2009	20.47	21.22	20.41	21.05
2135	NASDAQ	IJT	Thu, Feb 5, 2009	19.89	20.65	19.89	20.41
2134	NASDAQ	IJT	Wed, Feb 4, 2009	20.15	20.54	19.95	20.06
2133	NASDAQ	IJT	Tue, Feb 3, 2009	20.11	20.31	19.82	20.19
2132	NASDAQ	IJT	Mon, Feb 2, 2009	19.61	20.13	19.46	20.01
2131	NASDAQ	IJT	Fri, Jan 30, 2009	20.50	20.55	19.83	19.97
2130	NASDAQ	IJT	Thu, Jan 29, 2009	20.85	20.86	20.25	20.28
2129	NASDAQ	IJT	Wed, Jan 28, 2009	20.67	21.29	20.67	21.11
2128	NASDAQ	IJT	Tue, Jan 27, 2009	20.26	20.55	20.12	20.37
2127	NASDAQ	IJT	Mon, Jan 26, 2009	20.03	20.64	19.90	20.16
2126	NASDAQ	IJT	Fri, Jan 23, 2009	19.43	20.28	19.39	19.99
2125	NASDAQ	IJT	Thu, Jan 22, 2009	19.96	20.40	19.60	19.98
2124	NASDAQ	IJT	Wed, Jan 21, 2009	19.91	20.53	19.50	20.42
2123	NASDAQ	IJT	Tue, Jan 20, 2009	20.69	20.73	19.62	19.65
2122	NASDAQ	IJT	Fri, Jan 16, 2009	21.03	21.09	20.23	20.89
2121	NASDAQ	IJT	Thu, Jan 15, 2009	20.37	20.88	19.79	20.69
2120	NASDAQ	IJT	Wed, Jan 14, 2009	20.83	20.91	20.27	20.37
2119	NASDAQ	IJT	Tue, Jan 13, 2009	20.97	21.33	20.91	21.21
2118	NASDAQ	IJT	Mon, Jan 12, 2009	21.49	21.49	20.93	21.03
2117	NASDAQ	IJT	Fri, Jan 9, 2009	22.40	22.40	21.49	21.53
2116	NASDAQ	IJT	Thu, Jan 8, 2009	22.10	22.41	21.99	22.29
2115	NASDAQ	IJT	Wed, Jan 7, 2009	22.60	22.64	22.00	22.24
2114	NASDAQ	IJT	Tue, Jan 6, 2009	22.99	23.26	22.80	23.01
2113	NASDAQ	IJT	Mon, Jan 5, 2009	22.81	22.93	22.38	22.75
2112	NASDAQ	IJT	Fri, Jan 2, 2009	22.33	22.94	22.25	22.75
2111	NASDAQ	IJT	Wed, Dec 31, 2008	21.89	22.71	21.83	22.28
2110	NASDAQ	IJT	Tue, Dec 30, 2008	21.34	21.85	21.17	21.83
2109	NASDAQ	IJT	Mon, Dec 29, 2008	21.40	21.42	20.80	21.13
2108	NASDAQ	IJT	Fri, Dec 26, 2008	21.25	21.42	21.09	21.41
2107	NASDAQ	IJT	Wed, Dec 24, 2008	21.10	21.23	20.82	21.11
2106	NASDAQ	IJT	Tue, Dec 23, 2008	21.66	21.75	21.05	21.20
2105	NASDAQ	IJT	Mon, Dec 22, 2008	22.01	22.01	20.86	21.36
2104	NASDAQ	IJT	Fri, Dec 19, 2008	22.00	22.38	21.68	21.88
2103	NASDAQ	IJT	Thu, Dec 18, 2008	22.04	22.32	21.45	21.68
2102	NASDAQ	IJT	Wed, Dec 17, 2008	21.46	22.28	21.38	22.03
2101	NASDAQ	IJT	Tue, Dec 16, 2008	20.84	21.75	20.84	21.73
2100	NASDAQ	IJT	Mon, Dec 15, 2008	21.30	21.37	20.21	20.55
2099	NASDAQ	IJT	Fri, Dec 12, 2008	20.04	21.24	20.00	21.14
2098	NASDAQ	IJT	Thu, Dec 11, 2008	21.36	21.64	20.36	20.59
2097	NASDAQ	IJT	Wed, Dec 10, 2008	21.41	21.95	21.27	21.60
2096	NASDAQ	IJT	Tue, Dec 9, 2008	21.56	22.22	20.98	21.15
2095	NASDAQ	IJT	Mon, Dec 8, 2008	21.38	21.95	21.29	21.75
2094	NASDAQ	IJT	Fri, Dec 5, 2008	19.84	20.91	19.35	20.88
2093	NASDAQ	IJT	Thu, Dec 4, 2008	20.26	21.08	19.74	20.10
2092	NASDAQ	IJT	Wed, Dec 3, 2008	19.67	20.79	19.60	20.70
2091	NASDAQ	IJT	Tue, Dec 2, 2008	19.64	20.17	19.29	20.17
2090	NASDAQ	IJT	Mon, Dec 1, 2008	20.87	21.09	19.21	19.28
2089	NASDAQ	IJT	Fri, Nov 28, 2008	21.00	21.50	20.90	21.50
2088	NASDAQ	IJT	Wed, Nov 26, 2008	19.61	21.25	19.61	21.18
2087	NASDAQ	IJT	Tue, Nov 25, 2008	20.05	20.13	19.46	20.09
2086	NASDAQ	IJT	Mon, Nov 24, 2008	18.93	20.02	18.75	19.83
2085	NASDAQ	IJT	Fri, Nov 21, 2008	18.03	18.78	17.13	18.68
2084	NASDAQ	IJT	Thu, Nov 20, 2008	18.72	19.15	17.65	17.68
2083	NASDAQ	IJT	Wed, Nov 19, 2008	20.31	20.54	18.86	18.86
2082	NASDAQ	IJT	Tue, Nov 18, 2008	20.51	20.91	19.75	20.34
2081	NASDAQ	IJT	Mon, Nov 17, 2008	20.66	21.14	20.48	20.60
2080	NASDAQ	IJT	Fri, Nov 14, 2008	21.68	21.97	20.77	20.82
2079	NASDAQ	IJT	Thu, Nov 13, 2008	20.63	22.17	19.63	22.17
2078	NASDAQ	IJT	Wed, Nov 12, 2008	21.44	21.57	20.61	20.65
2077	NASDAQ	IJT	Tue, Nov 11, 2008	22.00	22.42	21.63	21.79
2076	NASDAQ	IJT	Mon, Nov 10, 2008	23.11	23.33	22.07	22.32
2075	NASDAQ	IJT	Fri, Nov 7, 2008	22.65	22.95	22.21	22.66
2074	NASDAQ	IJT	Thu, Nov 6, 2008	23.03	23.28	22.42	22.42
2073	NASDAQ	IJT	Wed, Nov 5, 2008	24.24	24.32	23.16	23.19
2072	NASDAQ	IJT	Tue, Nov 4, 2008	24.76	24.76	24.00	24.46
2071	NASDAQ	IJT	Mon, Nov 3, 2008	24.06	24.37	23.89	24.08
2070	NASDAQ	IJT	Fri, Oct 31, 2008	23.25	24.27	22.81	24.12
2069	NASDAQ	IJT	Thu, Oct 30, 2008	22.78	23.30	22.41	23.17
2068	NASDAQ	IJT	Wed, Oct 29, 2008	22.00	23.00	21.48	22.12
2067	NASDAQ	IJT	Tue, Oct 28, 2008	20.90	21.73	19.96	21.73
2066	NASDAQ	IJT	Mon, Oct 27, 2008	20.67	21.47	20.32	20.32
2065	NASDAQ	IJT	Fri, Oct 24, 2008	20.70	21.71	20.43	21.31
2064	NASDAQ	IJT	Thu, Oct 23, 2008	22.90	22.96	21.09	22.17
2063	NASDAQ	IJT	Wed, Oct 22, 2008	23.48	23.65	22.31	22.67
2062	NASDAQ	IJT	Tue, Oct 21, 2008	24.55	24.76	23.96	24.01
2061	NASDAQ	IJT	Mon, Oct 20, 2008	24.05	24.74	23.85	24.72
2060	NASDAQ	IJT	Fri, Oct 17, 2008	23.15	24.88	22.88	23.68
2059	NASDAQ	IJT	Thu, Oct 16, 2008	23.30	24.17	22.00	24.17
2058	NASDAQ	IJT	Wed, Oct 15, 2008	24.56	25.14	22.83	22.96
2057	NASDAQ	IJT	Tue, Oct 14, 2008	26.91	27.28	24.69	24.99
2056	NASDAQ	IJT	Mon, Oct 13, 2008	25.11	25.84	24.49	25.80
2055	NASDAQ	IJT	Fri, Oct 10, 2008	21.46	24.25	21.34	23.68
2054	NASDAQ	IJT	Thu, Oct 9, 2008	25.23	25.59	23.07	23.10
2053	NASDAQ	IJT	Wed, Oct 8, 2008	24.20	25.91	24.20	24.90
2052	NASDAQ	IJT	Tue, Oct 7, 2008	27.37	27.37	25.28	25.40
2051	NASDAQ	IJT	Mon, Oct 6, 2008	26.97	27.30	25.44	26.97
2050	NASDAQ	IJT	Fri, Oct 3, 2008	28.73	29.21	27.73	27.78
2049	NASDAQ	IJT	Thu, Oct 2, 2008	29.83	30.18	28.36	28.52
2048	NASDAQ	IJT	Wed, Oct 1, 2008	30.25	30.83	29.84	30.10
2047	NASDAQ	IJT	Tue, Sep 30, 2008	30.32	30.71	29.18	30.71
2046	NASDAQ	IJT	Mon, Sep 29, 2008	30.88	31.28	29.39	29.54
2045	NASDAQ	IJT	Fri, Sep 26, 2008	30.86	31.53	30.37	31.53
2044	NASDAQ	IJT	Thu, Sep 25, 2008	31.36	31.79	31.04	31.51
2043	NASDAQ	IJT	Wed, Sep 24, 2008	31.73	31.82	31.19	31.32
2042	NASDAQ	IJT	Tue, Sep 23, 2008	32.10	32.43	31.76	31.78
2041	NASDAQ	IJT	Mon, Sep 22, 2008	33.18	33.73	32.19	32.25
2040	NASDAQ	IJT	Fri, Sep 19, 2008	66.00	33.31	33.00	33.31
2039	NASDAQ	IJT	Thu, Sep 18, 2008	31.40	32.46	30.44	32.26
2038	NASDAQ	IJT	Wed, Sep 17, 2008	31.38	31.50	30.62	30.71
2037	NASDAQ	IJT	Tue, Sep 16, 2008	30.36	31.84	30.00	31.81
2036	NASDAQ	IJT	Mon, Sep 15, 2008	31.32	32.04	31.00	31.14
2035	NASDAQ	IJT	Fri, Sep 12, 2008	31.95	32.35	31.85	32.18
2034	NASDAQ	IJT	Thu, Sep 11, 2008	31.90	32.30	31.43	32.28
2033	NASDAQ	IJT	Wed, Sep 10, 2008	32.04	32.34	31.64	32.09
2032	NASDAQ	IJT	Tue, Sep 9, 2008	32.79	32.93	31.68	31.70
2031	NASDAQ	IJT	Mon, Sep 8, 2008	33.24	33.89	32.35	32.70
2030	NASDAQ	IJT	Fri, Sep 5, 2008	32.25	32.35	31.55	32.15
2029	NASDAQ	IJT	Thu, Sep 4, 2008	32.80	32.98	32.08	32.27
2028	NASDAQ	IJT	Wed, Sep 3, 2008	33.17	33.51	32.97	33.14
2027	NASDAQ	IJT	Tue, Sep 2, 2008	33.73	33.91	32.94	33.20
2026	NASDAQ	IJT	Fri, Aug 29, 2008	33.43	33.54	33.14	33.17
2025	NASDAQ	IJT	Thu, Aug 28, 2008	33.24	33.60	33.14	33.57
2024	NASDAQ	IJT	Wed, Aug 27, 2008	32.80	33.25	32.72	33.06
2023	NASDAQ	IJT	Tue, Aug 26, 2008	32.70	32.82	32.42	32.70
2022	NASDAQ	IJT	Mon, Aug 25, 2008	33.14	33.14	32.43	32.63
2021	NASDAQ	IJT	Fri, Aug 22, 2008	33.00	33.38	32.90	33.28
2020	NASDAQ	IJT	Thu, Aug 21, 2008	32.71	33.03	32.68	32.82
2019	NASDAQ	IJT	Wed, Aug 20, 2008	33.23	33.33	32.74	33.04
2018	NASDAQ	IJT	Tue, Aug 19, 2008	33.34	33.35	32.77	32.91
2017	NASDAQ	IJT	Mon, Aug 18, 2008	34.06	34.06	33.23	33.40
2016	NASDAQ	IJT	Fri, Aug 15, 2008	34.10	34.24	33.65	33.91
2015	NASDAQ	IJT	Thu, Aug 14, 2008	33.59	34.00	33.41	33.87
2014	NASDAQ	IJT	Wed, Aug 13, 2008	33.62	33.78	33.28	33.69
2013	NASDAQ	IJT	Tue, Aug 12, 2008	33.87	33.87	33.53	33.63
2012	NASDAQ	IJT	Mon, Aug 11, 2008	33.28	34.10	33.15	33.85
2011	NASDAQ	IJT	Fri, Aug 8, 2008	32.50	33.23	32.27	33.15
2010	NASDAQ	IJT	Thu, Aug 7, 2008	32.48	32.74	32.28	32.37
2009	NASDAQ	IJT	Wed, Aug 6, 2008	32.48	32.79	32.23	32.75
2008	NASDAQ	IJT	Tue, Aug 5, 2008	32.03	32.49	31.89	32.43
2007	NASDAQ	IJT	Mon, Aug 4, 2008	32.20	32.20	31.44	31.58
2006	NASDAQ	IJT	Fri, Aug 1, 2008	32.16	32.24	31.70	32.11
2005	NASDAQ	IJT	Thu, Jul 31, 2008	31.94	32.33	31.87	31.99
2004	NASDAQ	IJT	Wed, Jul 30, 2008	32.19	32.42	31.85	32.22
2003	NASDAQ	IJT	Tue, Jul 29, 2008	31.37	32.06	31.37	31.99
2002	NASDAQ	IJT	Mon, Jul 28, 2008	31.90	32.01	31.25	31.32
2001	NASDAQ	IJT	Fri, Jul 25, 2008	31.85	32.06	31.69	31.78
2000	NASDAQ	IJT	Thu, Jul 24, 2008	31.89	32.25	31.51	31.54
1999	NASDAQ	IJT	Wed, Jul 23, 2008	32.43	32.55	32.09	32.29
1998	NASDAQ	IJT	Tue, Jul 22, 2008	31.40	32.26	31.31	32.26
1997	NASDAQ	IJT	Mon, Jul 21, 2008	31.53	31.61	31.27	31.51
1996	NASDAQ	IJT	Fri, Jul 18, 2008	31.55	31.62	31.24	31.39
1995	NASDAQ	IJT	Thu, Jul 17, 2008	31.37	31.52	31.05	31.45
1994	NASDAQ	IJT	Wed, Jul 16, 2008	30.41	31.22	30.27	31.19
1993	NASDAQ	IJT	Tue, Jul 15, 2008	30.11	30.79	29.68	30.35
1992	NASDAQ	IJT	Mon, Jul 14, 2008	30.61	31.40	30.31	30.54
1991	NASDAQ	IJT	Fri, Jul 11, 2008	30.48	30.98	30.11	30.72
1990	NASDAQ	IJT	Thu, Jul 10, 2008	30.54	30.81	30.27	30.69
1989	NASDAQ	IJT	Wed, Jul 9, 2008	31.13	31.27	30.44	30.45
1988	NASDAQ	IJT	Tue, Jul 8, 2008	30.25	31.09	29.98	31.09
1987	NASDAQ	IJT	Mon, Jul 7, 2008	30.64	30.81	29.98	30.34
1986	NASDAQ	IJT	Thu, Jul 3, 2008	31.13	31.13	30.33	30.61
1985	NASDAQ	IJT	Wed, Jul 2, 2008	31.70	31.97	30.89	30.90
1984	NASDAQ	IJT	Tue, Jul 1, 2008	31.40	31.80	31.18	31.73
1983	NASDAQ	IJT	Mon, Jun 30, 2008	32.15	32.29	31.79	31.87
1982	NASDAQ	IJT	Fri, Jun 27, 2008	32.15	32.31	31.91	32.08
1981	NASDAQ	IJT	Thu, Jun 26, 2008	32.45	32.59	32.08	32.22
1980	NASDAQ	IJT	Wed, Jun 25, 2008	32.65	33.06	32.61	32.80
1979	NASDAQ	IJT	Tue, Jun 24, 2008	32.94	32.95	32.50	32.52
1978	NASDAQ	IJT	Mon, Jun 23, 2008	33.46	33.48	33.07	33.11
1977	NASDAQ	IJT	Fri, Jun 20, 2008	33.54	33.65	32.96	33.29
1976	NASDAQ	IJT	Thu, Jun 19, 2008	33.46	33.76	33.31	33.74
1975	NASDAQ	IJT	Wed, Jun 18, 2008	33.60	33.68	33.28	33.45
1974	NASDAQ	IJT	Tue, Jun 17, 2008	33.79	33.91	33.65	33.77
1973	NASDAQ	IJT	Mon, Jun 16, 2008	33.38	33.82	33.33	33.79
1972	NASDAQ	IJT	Fri, Jun 13, 2008	33.11	33.42	33.03	33.42
1971	NASDAQ	IJT	Thu, Jun 12, 2008	33.03	33.31	32.69	32.84
1970	NASDAQ	IJT	Wed, Jun 11, 2008	33.38	33.38	32.82	32.82
1969	NASDAQ	IJT	Tue, Jun 10, 2008	33.38	33.58	33.22	33.39
1968	NASDAQ	IJT	Mon, Jun 9, 2008	33.74	33.81	33.27	33.61
1967	NASDAQ	IJT	Fri, Jun 6, 2008	34.30	34.38	33.62	33.63
1966	NASDAQ	IJT	Thu, Jun 5, 2008	33.89	34.48	33.77	34.48
1965	NASDAQ	IJT	Wed, Jun 4, 2008	33.46	33.97	33.46	33.70
1964	NASDAQ	IJT	Tue, Jun 3, 2008	33.80	33.91	33.28	33.55
1963	NASDAQ	IJT	Mon, Jun 2, 2008	33.80	33.86	33.32	33.65
1962	NASDAQ	IJT	Fri, May 30, 2008	33.67	33.96	33.63	33.86
1961	NASDAQ	IJT	Thu, May 29, 2008	33.41	33.99	33.41	33.71
1960	NASDAQ	IJT	Wed, May 28, 2008	33.41	33.47	33.14	33.45
1959	NASDAQ	IJT	Tue, May 27, 2008	32.88	33.26	32.87	33.26
1958	NASDAQ	IJT	Fri, May 23, 2008	33.07	33.07	32.57	32.84
1957	NASDAQ	IJT	Thu, May 22, 2008	32.89	33.30	32.89	33.14
1956	NASDAQ	IJT	Wed, May 21, 2008	33.49	33.68	32.84	32.94
1955	NASDAQ	IJT	Tue, May 20, 2008	33.38	33.44	33.13	33.43
1954	NASDAQ	IJT	Mon, May 19, 2008	33.73	33.94	33.43	33.47
1953	NASDAQ	IJT	Fri, May 16, 2008	33.74	33.74	33.14	33.61
1952	NASDAQ	IJT	Thu, May 15, 2008	33.14	33.61	33.11	33.54
1951	NASDAQ	IJT	Wed, May 14, 2008	33.31	33.64	33.19	33.23
1950	NASDAQ	IJT	Tue, May 13, 2008	32.93	33.23	32.75	33.22
1949	NASDAQ	IJT	Mon, May 12, 2008	32.42	32.95	32.37	32.89
1948	NASDAQ	IJT	Fri, May 9, 2008	32.30	32.53	32.18	32.47
1947	NASDAQ	IJT	Thu, May 8, 2008	32.50	32.52	32.27	32.52
1946	NASDAQ	IJT	Wed, May 7, 2008	32.92	32.97	32.33	32.42
1945	NASDAQ	IJT	Tue, May 6, 2008	32.51	32.96	32.47	32.82
1944	NASDAQ	IJT	Mon, May 5, 2008	32.53	32.80	32.50	32.63
1943	NASDAQ	IJT	Fri, May 2, 2008	32.93	33.04	32.59	32.70
1942	NASDAQ	IJT	Thu, May 1, 2008	32.44	32.83	32.30	32.75
1941	NASDAQ	IJT	Wed, Apr 30, 2008	32.59	32.89	32.23	32.43
1940	NASDAQ	IJT	Tue, Apr 29, 2008	32.66	32.66	32.27	32.51
1939	NASDAQ	IJT	Mon, Apr 28, 2008	32.52	32.87	32.43	32.71
1938	NASDAQ	IJT	Fri, Apr 25, 2008	32.26	32.64	31.99	32.56
1937	NASDAQ	IJT	Thu, Apr 24, 2008	31.63	32.30	31.34	32.13
1936	NASDAQ	IJT	Wed, Apr 23, 2008	31.68	31.84	31.41	31.71
1935	NASDAQ	IJT	Tue, Apr 22, 2008	31.86	31.88	31.26	31.56
1934	NASDAQ	IJT	Mon, Apr 21, 2008	32.10	32.14	31.90	32.06
1933	NASDAQ	IJT	Fri, Apr 18, 2008	32.36	32.36	31.92	32.13
1932	NASDAQ	IJT	Thu, Apr 17, 2008	31.64	31.67	31.38	31.59
1931	NASDAQ	IJT	Wed, Apr 16, 2008	31.29	31.83	31.27	31.81
1930	NASDAQ	IJT	Tue, Apr 15, 2008	30.99	31.00	30.69	30.99
1929	NASDAQ	IJT	Mon, Apr 14, 2008	30.80	31.16	30.76	30.86
1928	NASDAQ	IJT	Fri, Apr 11, 2008	31.17	31.36	30.81	30.91
1927	NASDAQ	IJT	Thu, Apr 10, 2008	31.33	31.78	31.24	31.65
1926	NASDAQ	IJT	Wed, Apr 9, 2008	31.91	32.02	31.27	31.39
1925	NASDAQ	IJT	Tue, Apr 8, 2008	31.65	31.87	31.61	31.80
1924	NASDAQ	IJT	Mon, Apr 7, 2008	32.21	32.23	31.76	31.80
1923	NASDAQ	IJT	Fri, Apr 4, 2008	31.89	32.17	31.68	31.94
1922	NASDAQ	IJT	Thu, Apr 3, 2008	31.51	31.98	31.49	31.88
1921	NASDAQ	IJT	Wed, Apr 2, 2008	31.66	32.02	31.59	31.79
1920	NASDAQ	IJT	Tue, Apr 1, 2008	31.17	31.66	31.05	31.62
1919	NASDAQ	IJT	Mon, Mar 31, 2008	30.54	30.97	30.47	30.91
1918	NASDAQ	IJT	Fri, Mar 28, 2008	30.89	31.11	30.55	30.57
1917	NASDAQ	IJT	Thu, Mar 27, 2008	31.61	31.61	30.91	30.95
1916	NASDAQ	IJT	Wed, Mar 26, 2008	31.33	31.47	31.13	31.38
1915	NASDAQ	IJT	Tue, Mar 25, 2008	31.11	31.51	31.07	31.46
1914	NASDAQ	IJT	Mon, Mar 24, 2008	30.37	31.48	30.35	31.31
1913	NASDAQ	IJT	Thu, Mar 20, 2008	29.62	30.39	29.62	30.38
1912	NASDAQ	IJT	Wed, Mar 19, 2008	30.75	30.90	29.72	29.72
1911	NASDAQ	IJT	Tue, Mar 18, 2008	29.88	30.55	29.65	30.52
1910	NASDAQ	IJT	Mon, Mar 17, 2008	29.02	29.72	28.72	29.26
1909	NASDAQ	IJT	Fri, Mar 14, 2008	30.62	31.10	29.60	29.88
1908	NASDAQ	IJT	Thu, Mar 13, 2008	29.68	30.60	29.49	30.58
1907	NASDAQ	IJT	Wed, Mar 12, 2008	30.14	30.50	29.86	30.05
1906	NASDAQ	IJT	Tue, Mar 11, 2008	29.93	30.38	29.54	30.22
1905	NASDAQ	IJT	Mon, Mar 10, 2008	29.99	30.00	29.25	29.41
1904	NASDAQ	IJT	Fri, Mar 7, 2008	29.77	30.40	29.66	30.00
1903	NASDAQ	IJT	Thu, Mar 6, 2008	30.67	30.92	30.14	30.14
1902	NASDAQ	IJT	Wed, Mar 5, 2008	30.86	31.14	30.64	30.94
1901	NASDAQ	IJT	Tue, Mar 4, 2008	30.51	30.89	30.32	30.76
1900	NASDAQ	IJT	Mon, Mar 3, 2008	30.86	31.10	30.49	30.91
1899	NASDAQ	IJT	Fri, Feb 29, 2008	31.35	31.43	30.81	30.93
1898	NASDAQ	IJT	Thu, Feb 28, 2008	31.72	32.02	31.59	31.77
1897	NASDAQ	IJT	Wed, Feb 27, 2008	32.08	32.43	31.86	32.08
1896	NASDAQ	IJT	Tue, Feb 26, 2008	31.52	32.36	31.52	32.11
1895	NASDAQ	IJT	Mon, Feb 25, 2008	30.98	31.96	30.98	31.82
1894	NASDAQ	IJT	Fri, Feb 22, 2008	31.38	31.38	30.74	31.18
1893	NASDAQ	IJT	Thu, Feb 21, 2008	31.72	32.05	31.16	31.21
1892	NASDAQ	IJT	Wed, Feb 20, 2008	31.24	31.74	31.09	31.68
1891	NASDAQ	IJT	Tue, Feb 19, 2008	31.50	31.89	31.31	31.42
1890	NASDAQ	IJT	Fri, Feb 15, 2008	31.30	31.41	31.06	31.39
1889	NASDAQ	IJT	Thu, Feb 14, 2008	32.50	32.50	31.50	31.55
1888	NASDAQ	IJT	Wed, Feb 13, 2008	31.48	32.18	31.48	32.15
1887	NASDAQ	IJT	Tue, Feb 12, 2008	31.56	31.81	31.34	31.51
1886	NASDAQ	IJT	Mon, Feb 11, 2008	31.23	31.48	30.91	31.35
1885	NASDAQ	IJT	Fri, Feb 8, 2008	31.22	31.48	30.96	31.13
1884	NASDAQ	IJT	Thu, Feb 7, 2008	30.67	31.38	30.59	31.20
1883	NASDAQ	IJT	Wed, Feb 6, 2008	31.37	31.55	30.72	30.74
1882	NASDAQ	IJT	Tue, Feb 5, 2008	31.71	31.78	31.15	31.16
1881	NASDAQ	IJT	Mon, Feb 4, 2008	32.33	32.33	31.99	32.03
1880	NASDAQ	IJT	Fri, Feb 1, 2008	31.75	32.47	31.72	32.36
1879	NASDAQ	IJT	Thu, Jan 31, 2008	30.52	31.88	30.47	31.58
1878	NASDAQ	IJT	Wed, Jan 30, 2008	31.17	31.75	30.89	30.92
1877	NASDAQ	IJT	Tue, Jan 29, 2008	31.49	31.49	30.91	31.38
1876	NASDAQ	IJT	Mon, Jan 28, 2008	30.58	31.20	30.33	31.16
1875	NASDAQ	IJT	Fri, Jan 25, 2008	31.29	31.35	30.50	30.67
1874	NASDAQ	IJT	Thu, Jan 24, 2008	31.00	31.40	30.64	30.94
1873	NASDAQ	IJT	Wed, Jan 23, 2008	29.30	30.78	29.17	30.76
1872	NASDAQ	IJT	Tue, Jan 22, 2008	0.04	30.56	26.47	30.08
1871	NASDAQ	IJT	Fri, Jan 18, 2008	30.52	30.85	29.89	30.26
1870	NASDAQ	IJT	Thu, Jan 17, 2008	31.26	31.45	30.36	30.47
1869	NASDAQ	IJT	Wed, Jan 16, 2008	31.03	31.56	30.76	31.17
1868	NASDAQ	IJT	Tue, Jan 15, 2008	31.33	31.44	31.06	31.20
1867	NASDAQ	IJT	Mon, Jan 14, 2008	31.64	31.86	31.48	31.76
1866	NASDAQ	IJT	Fri, Jan 11, 2008	31.79	31.82	31.29	31.35
1865	NASDAQ	IJT	Thu, Jan 10, 2008	31.51	32.15	31.32	31.95
1864	NASDAQ	IJT	Wed, Jan 9, 2008	31.37	31.76	30.88	31.75
1863	NASDAQ	IJT	Tue, Jan 8, 2008	32.18	32.54	31.43	31.43
1862	NASDAQ	IJT	Mon, Jan 7, 2008	32.21	32.42	31.79	32.19
1861	NASDAQ	IJT	Fri, Jan 4, 2008	32.77	32.78	32.05	32.08
1860	NASDAQ	IJT	Thu, Jan 3, 2008	33.39	33.61	33.09	33.16
1859	NASDAQ	IJT	Wed, Jan 2, 2008	33.70	33.83	33.12	33.38
1858	NASDAQ	IJT	Mon, Dec 31, 2007	33.85	33.92	33.52	33.72
1857	NASDAQ	IJT	Fri, Dec 28, 2007	34.28	34.32	33.92	33.92
1856	NASDAQ	IJT	Thu, Dec 27, 2007	34.62	34.66	33.91	33.96
1855	NASDAQ	IJT	Wed, Dec 26, 2007	34.49	34.89	34.44	34.73
1854	NASDAQ	IJT	Mon, Dec 24, 2007	34.54	34.72	34.50	34.66
1853	NASDAQ	IJT	Fri, Dec 21, 2007	34.28	34.43	34.23	34.37
1852	NASDAQ	IJT	Thu, Dec 20, 2007	33.63	33.78	33.13	33.78
1851	NASDAQ	IJT	Wed, Dec 19, 2007	33.23	33.41	33.06	33.28
1850	NASDAQ	IJT	Tue, Dec 18, 2007	33.04	33.33	32.49	33.26
1849	NASDAQ	IJT	Mon, Dec 17, 2007	33.26	33.26	32.81	32.81
1848	NASDAQ	IJT	Fri, Dec 14, 2007	33.57	34.02	33.37	33.39
1847	NASDAQ	IJT	Thu, Dec 13, 2007	33.95	34.07	33.65	33.98
1846	NASDAQ	IJT	Wed, Dec 12, 2007	34.74	34.92	33.81	34.14
1845	NASDAQ	IJT	Tue, Dec 11, 2007	35.07	35.12	33.79	33.79
1844	NASDAQ	IJT	Mon, Dec 10, 2007	34.75	35.10	34.74	34.96
1843	NASDAQ	IJT	Fri, Dec 7, 2007	34.90	34.90	34.56	34.71
1842	NASDAQ	IJT	Thu, Dec 6, 2007	33.80	34.78	33.80	34.75
1841	NASDAQ	IJT	Wed, Dec 5, 2007	33.98	34.12	33.70	33.96
1840	NASDAQ	IJT	Tue, Dec 4, 2007	33.34	33.76	33.33	33.59
1839	NASDAQ	IJT	Mon, Dec 3, 2007	34.02	34.03	33.65	33.73
1838	NASDAQ	IJT	Fri, Nov 30, 2007	34.27	34.39	33.75	33.96
1837	NASDAQ	IJT	Thu, Nov 29, 2007	33.56	33.97	33.56	33.74
1836	NASDAQ	IJT	Wed, Nov 28, 2007	33.34	33.90	33.20	33.83
1835	NASDAQ	IJT	Tue, Nov 27, 2007	32.61	33.02	32.57	32.91
1834	NASDAQ	IJT	Mon, Nov 26, 2007	33.49	33.49	32.60	32.61
1833	NASDAQ	IJT	Fri, Nov 23, 2007	33.14	33.51	32.92	33.27
1832	NASDAQ	IJT	Wed, Nov 21, 2007	33.05	33.14	32.62	32.68
1831	NASDAQ	IJT	Tue, Nov 20, 2007	33.25	33.56	32.60	33.28
1830	NASDAQ	IJT	Mon, Nov 19, 2007	33.58	33.63	33.01	33.13
1829	NASDAQ	IJT	Fri, Nov 16, 2007	34.20	34.20	33.48	33.73
1828	NASDAQ	IJT	Thu, Nov 15, 2007	34.24	34.27	33.61	33.88
1827	NASDAQ	IJT	Wed, Nov 14, 2007	34.96	34.96	34.17	34.39
1826	NASDAQ	IJT	Tue, Nov 13, 2007	34.11	34.61	33.99	34.58
1825	NASDAQ	IJT	Mon, Nov 12, 2007	33.74	34.29	33.55	33.61
1824	NASDAQ	IJT	Fri, Nov 9, 2007	33.68	34.25	33.68	33.93
1823	NASDAQ	IJT	Thu, Nov 8, 2007	34.66	34.66	33.61	34.39
1822	NASDAQ	IJT	Wed, Nov 7, 2007	35.18	35.18	34.24	34.24
1821	NASDAQ	IJT	Tue, Nov 6, 2007	35.18	35.45	34.69	35.45
1820	NASDAQ	IJT	Mon, Nov 5, 2007	35.08	35.11	34.61	34.89
1819	NASDAQ	IJT	Fri, Nov 2, 2007	35.50	35.50	34.82	35.34
1818	NASDAQ	IJT	Thu, Nov 1, 2007	35.91	35.92	35.14	35.27
1817	NASDAQ	IJT	Wed, Oct 31, 2007	36.36	36.87	36.08	36.68
1816	NASDAQ	IJT	Tue, Oct 30, 2007	36.35	36.45	36.14	36.14
1815	NASDAQ	IJT	Mon, Oct 29, 2007	36.62	36.69	36.32	36.49
1814	NASDAQ	IJT	Fri, Oct 26, 2007	36.19	36.49	35.98	36.49
1813	NASDAQ	IJT	Thu, Oct 25, 2007	36.01	36.17	35.44	35.71
1812	NASDAQ	IJT	Wed, Oct 24, 2007	35.84	36.00	35.18	35.91
1811	NASDAQ	IJT	Tue, Oct 23, 2007	36.11	36.19	35.68	36.17
1810	NASDAQ	IJT	Mon, Oct 22, 2007	34.83	35.85	34.83	35.81
1809	NASDAQ	IJT	Fri, Oct 19, 2007	36.36	36.36	35.26	35.26
1808	NASDAQ	IJT	Thu, Oct 18, 2007	36.35	36.56	36.23	36.40
1807	NASDAQ	IJT	Wed, Oct 17, 2007	36.87	36.87	36.25	36.50
1806	NASDAQ	IJT	Tue, Oct 16, 2007	36.69	36.78	36.46	36.47
1805	NASDAQ	IJT	Mon, Oct 15, 2007	37.20	37.22	36.64	36.78
1804	NASDAQ	IJT	Fri, Oct 12, 2007	37.10	37.29	36.96	37.10
1803	NASDAQ	IJT	Thu, Oct 11, 2007	37.55	37.68	36.78	36.95
1802	NASDAQ	IJT	Wed, Oct 10, 2007	37.43	37.43	37.13	37.42
1801	NASDAQ	IJT	Tue, Oct 9, 2007	37.30	37.46	37.08	37.41
1800	NASDAQ	IJT	Mon, Oct 8, 2007	37.32	37.44	37.10	37.22
1799	NASDAQ	IJT	Fri, Oct 5, 2007	37.20	37.52	37.03	37.37
1798	NASDAQ	IJT	Thu, Oct 4, 2007	36.80	36.87	36.59	36.82
1797	NASDAQ	IJT	Wed, Oct 3, 2007	36.69	36.90	36.58	36.69
1796	NASDAQ	IJT	Tue, Oct 2, 2007	36.65	36.90	36.61	36.90
1795	NASDAQ	IJT	Mon, Oct 1, 2007	35.98	36.70	35.96	36.61
1794	NASDAQ	IJT	Fri, Sep 28, 2007	36.12	36.25	35.77	35.81
1793	NASDAQ	IJT	Thu, Sep 27, 2007	36.13	36.17	35.99	36.10
1792	NASDAQ	IJT	Wed, Sep 26, 2007	35.83	36.06	35.75	35.93
1791	NASDAQ	IJT	Tue, Sep 25, 2007	35.50	35.76	35.38	35.69
1790	NASDAQ	IJT	Mon, Sep 24, 2007	36.00	36.05	35.59	35.70
1789	NASDAQ	IJT	Fri, Sep 21, 2007	36.03	36.15	35.90	35.90
1788	NASDAQ	IJT	Thu, Sep 20, 2007	36.14	36.17	35.74	35.92
1787	NASDAQ	IJT	Wed, Sep 19, 2007	36.23	36.43	36.03	36.20
1786	NASDAQ	IJT	Tue, Sep 18, 2007	34.85	35.78	34.60	35.73
1785	NASDAQ	IJT	Mon, Sep 17, 2007	34.83	34.91	34.62	34.64
1784	NASDAQ	IJT	Fri, Sep 14, 2007	34.46	34.97	34.46	34.93
1783	NASDAQ	IJT	Thu, Sep 13, 2007	34.83	35.05	34.61	34.81
1782	NASDAQ	IJT	Wed, Sep 12, 2007	34.72	34.96	34.66	34.69
1781	NASDAQ	IJT	Tue, Sep 11, 2007	34.44	34.83	34.43	34.79
1780	NASDAQ	IJT	Mon, Sep 10, 2007	34.70	34.70	33.82	34.22
1779	NASDAQ	IJT	Fri, Sep 7, 2007	34.52	34.63	34.28	34.43
1778	NASDAQ	IJT	Thu, Sep 6, 2007	35.18	35.18	34.79	34.99
1777	NASDAQ	IJT	Wed, Sep 5, 2007	35.00	35.03	34.79	34.88
1776	NASDAQ	IJT	Tue, Sep 4, 2007	34.77	35.43	34.77	35.21
1775	NASDAQ	IJT	Fri, Aug 31, 2007	34.94	35.00	34.64	34.88
1774	NASDAQ	IJT	Thu, Aug 30, 2007	34.30	34.85	34.27	34.54
1773	NASDAQ	IJT	Wed, Aug 29, 2007	34.04	34.62	34.04	34.58
1772	NASDAQ	IJT	Tue, Aug 28, 2007	34.58	34.58	33.89	33.90
1771	NASDAQ	IJT	Mon, Aug 27, 2007	35.06	35.06	34.68	34.71
1770	NASDAQ	IJT	Fri, Aug 24, 2007	34.53	35.10	34.51	35.06
1769	NASDAQ	IJT	Thu, Aug 23, 2007	35.13	35.18	34.48	34.57
1768	NASDAQ	IJT	Wed, Aug 22, 2007	34.96	35.04	34.76	34.99
1767	NASDAQ	IJT	Tue, Aug 21, 2007	34.51	34.76	34.39	34.61
1766	NASDAQ	IJT	Mon, Aug 20, 2007	34.62	34.68	34.19	34.53
1765	NASDAQ	IJT	Fri, Aug 17, 2007	34.89	35.09	34.13	34.43
1764	NASDAQ	IJT	Thu, Aug 16, 2007	33.01	33.72	32.51	33.72
1763	NASDAQ	IJT	Wed, Aug 15, 2007	33.68	34.15	33.26	33.44
1762	NASDAQ	IJT	Tue, Aug 14, 2007	34.45	34.49	33.72	33.72
1761	NASDAQ	IJT	Mon, Aug 13, 2007	34.81	35.01	34.25	34.27
1760	NASDAQ	IJT	Fri, Aug 10, 2007	33.70	34.84	33.68	34.47
1759	NASDAQ	IJT	Thu, Aug 9, 2007	34.30	34.95	34.30	34.39
1758	NASDAQ	IJT	Wed, Aug 8, 2007	34.63	35.37	34.63	35.01
1757	NASDAQ	IJT	Tue, Aug 7, 2007	33.89	34.57	33.74	34.42
1756	NASDAQ	IJT	Mon, Aug 6, 2007	33.75	34.06	33.04	33.97
1755	NASDAQ	IJT	Fri, Aug 3, 2007	34.53	34.57	33.47	33.47
1754	NASDAQ	IJT	Thu, Aug 2, 2007	34.28	34.55	34.19	34.49
1753	NASDAQ	IJT	Wed, Aug 1, 2007	33.88	34.21	33.51	34.14
1752	NASDAQ	IJT	Tue, Jul 31, 2007	34.63	34.67	33.85	33.85
1751	NASDAQ	IJT	Mon, Jul 30, 2007	33.89	34.41	33.72	34.28
1750	NASDAQ	IJT	Fri, Jul 27, 2007	34.25	34.59	33.65	33.65
1749	NASDAQ	IJT	Thu, Jul 26, 2007	34.35	34.89	33.91	34.30
1748	NASDAQ	IJT	Wed, Jul 25, 2007	35.24	35.33	34.71	35.05
1747	NASDAQ	IJT	Tue, Jul 24, 2007	35.48	35.52	34.95	35.04
1746	NASDAQ	IJT	Mon, Jul 23, 2007	35.91	36.13	35.86	35.90
1745	NASDAQ	IJT	Fri, Jul 20, 2007	36.25	36.26	35.65	35.84
1744	NASDAQ	IJT	Thu, Jul 19, 2007	36.37	36.43	36.28	36.41
1743	NASDAQ	IJT	Wed, Jul 18, 2007	36.00	36.14	35.76	36.14
1742	NASDAQ	IJT	Tue, Jul 17, 2007	36.37	36.47	36.24	36.24
1741	NASDAQ	IJT	Mon, Jul 16, 2007	36.32	36.43	36.12	36.15
1740	NASDAQ	IJT	Fri, Jul 13, 2007	36.21	36.45	36.21	36.32
1739	NASDAQ	IJT	Thu, Jul 12, 2007	36.05	36.34	36.05	36.20
1738	NASDAQ	IJT	Wed, Jul 11, 2007	35.61	35.88	35.51	35.88
1737	NASDAQ	IJT	Tue, Jul 10, 2007	35.94	35.95	35.57	35.58
1736	NASDAQ	IJT	Mon, Jul 9, 2007	36.05	36.22	35.97	36.14
1735	NASDAQ	IJT	Fri, Jul 6, 2007	36.01	36.17	35.87	36.04
1734	NASDAQ	IJT	Thu, Jul 5, 2007	35.93	36.02	35.73	36.01
1733	NASDAQ	IJT	Tue, Jul 3, 2007	35.84	35.96	35.81	35.87
1732	NASDAQ	IJT	Mon, Jul 2, 2007	35.61	35.77	35.50	35.74
1731	NASDAQ	IJT	Fri, Jun 29, 2007	35.66	35.84	35.31	35.36
1730	NASDAQ	IJT	Thu, Jun 28, 2007	35.59	35.84	35.53	35.53
1729	NASDAQ	IJT	Wed, Jun 27, 2007	34.82	35.53	34.71	35.51
1728	NASDAQ	IJT	Tue, Jun 26, 2007	35.37	35.37	34.92	34.98
1727	NASDAQ	IJT	Mon, Jun 25, 2007	35.38	35.56	35.08	35.19
1726	NASDAQ	IJT	Fri, Jun 22, 2007	35.63	35.70	35.23	35.38
1725	NASDAQ	IJT	Thu, Jun 21, 2007	35.45	35.72	35.28	35.72
1724	NASDAQ	IJT	Wed, Jun 20, 2007	36.12	36.12	35.55	35.57
1723	NASDAQ	IJT	Tue, Jun 19, 2007	35.76	36.04	35.66	35.98
1722	NASDAQ	IJT	Mon, Jun 18, 2007	35.99	35.99	35.70	35.86
1721	NASDAQ	IJT	Fri, Jun 15, 2007	35.88	35.99	35.81	35.88
1720	NASDAQ	IJT	Thu, Jun 14, 2007	35.35	35.61	35.32	35.53
1719	NASDAQ	IJT	Wed, Jun 13, 2007	34.86	35.31	34.86	35.23
1718	NASDAQ	IJT	Tue, Jun 12, 2007	34.91	35.24	34.74	34.81
1717	NASDAQ	IJT	Mon, Jun 11, 2007	35.04	35.33	35.04	35.14
1716	NASDAQ	IJT	Fri, Jun 8, 2007	34.79	35.24	34.66	35.20
1715	NASDAQ	IJT	Thu, Jun 7, 2007	35.35	35.43	34.83	34.83
1714	NASDAQ	IJT	Wed, Jun 6, 2007	35.61	35.61	35.31	35.50
1713	NASDAQ	IJT	Tue, Jun 5, 2007	35.94	36.05	35.74	35.89
1712	NASDAQ	IJT	Mon, Jun 4, 2007	35.94	36.10	35.85	36.10
1711	NASDAQ	IJT	Fri, Jun 1, 2007	35.93	36.16	35.91	36.03
1710	NASDAQ	IJT	Thu, May 31, 2007	35.68	35.87	35.63	35.77
1709	NASDAQ	IJT	Wed, May 30, 2007	35.15	35.61	35.12	35.60
1708	NASDAQ	IJT	Tue, May 29, 2007	35.21	35.42	35.16	35.34
1707	NASDAQ	IJT	Fri, May 25, 2007	34.99	35.16	34.93	35.11
1706	NASDAQ	IJT	Thu, May 24, 2007	35.27	35.58	34.75	34.83
1705	NASDAQ	IJT	Wed, May 23, 2007	35.55	35.75	35.28	35.31
1704	NASDAQ	IJT	Tue, May 22, 2007	35.31	35.53	35.19	35.44
1703	NASDAQ	IJT	Mon, May 21, 2007	34.79	35.41	34.79	35.24
1702	NASDAQ	IJT	Fri, May 18, 2007	34.62	34.96	34.51	34.85
1701	NASDAQ	IJT	Thu, May 17, 2007	34.64	34.69	34.43	34.54
1700	NASDAQ	IJT	Wed, May 16, 2007	34.55	34.70	34.32	34.70
1699	NASDAQ	IJT	Tue, May 15, 2007	34.69	35.00	34.45	34.45
1698	NASDAQ	IJT	Mon, May 14, 2007	34.99	35.03	34.68	34.76
1697	NASDAQ	IJT	Fri, May 11, 2007	34.77	34.96	34.68	34.95
1696	NASDAQ	IJT	Thu, May 10, 2007	34.88	35.02	34.57	34.68
1695	NASDAQ	IJT	Wed, May 9, 2007	34.76	35.29	34.76	35.19
1694	NASDAQ	IJT	Tue, May 8, 2007	34.86	34.98	34.64	34.93
1693	NASDAQ	IJT	Mon, May 7, 2007	35.13	35.18	35.03	35.06
1692	NASDAQ	IJT	Fri, May 4, 2007	35.05	35.10	34.92	35.09
1691	NASDAQ	IJT	Thu, May 3, 2007	34.93	34.97	34.75	34.86
1690	NASDAQ	IJT	Wed, May 2, 2007	34.31	34.95	34.31	34.89
1689	NASDAQ	IJT	Tue, May 1, 2007	34.18	34.38	33.97	34.34
1688	NASDAQ	IJT	Mon, Apr 30, 2007	34.77	34.77	34.19	34.19
1687	NASDAQ	IJT	Fri, Apr 27, 2007	34.82	34.89	34.69	34.76
1686	NASDAQ	IJT	Thu, Apr 26, 2007	34.74	34.91	34.59	34.85
1685	NASDAQ	IJT	Wed, Apr 25, 2007	34.68	34.87	34.53	34.79
1684	NASDAQ	IJT	Tue, Apr 24, 2007	34.51	34.56	34.27	34.54
1683	NASDAQ	IJT	Mon, Apr 23, 2007	34.55	34.66	34.47	34.54
1682	NASDAQ	IJT	Fri, Apr 20, 2007	34.53	34.56	34.38	34.56
1681	NASDAQ	IJT	Thu, Apr 19, 2007	34.00	34.38	34.00	34.22
1680	NASDAQ	IJT	Wed, Apr 18, 2007	34.42	34.43	34.27	34.34
1679	NASDAQ	IJT	Tue, Apr 17, 2007	34.59	34.62	34.40	34.53
1678	NASDAQ	IJT	Mon, Apr 16, 2007	34.41	34.59	34.39	34.55
1677	NASDAQ	IJT	Fri, Apr 13, 2007	34.04	34.18	33.91	34.16
1676	NASDAQ	IJT	Thu, Apr 12, 2007	33.69	34.06	33.63	34.06
1675	NASDAQ	IJT	Wed, Apr 11, 2007	34.01	34.01	33.72	33.85
1674	NASDAQ	IJT	Tue, Apr 10, 2007	33.89	34.09	33.89	34.02
1673	NASDAQ	IJT	Mon, Apr 9, 2007	33.99	34.01	33.84	33.93
1672	NASDAQ	IJT	Thu, Apr 5, 2007	33.86	34.00	33.82	33.95
1671	NASDAQ	IJT	Wed, Apr 4, 2007	33.78	33.87	33.71	33.82
1670	NASDAQ	IJT	Tue, Apr 3, 2007	33.63	33.89	33.63	33.84
1669	NASDAQ	IJT	Mon, Apr 2, 2007	33.46	33.54	33.33	33.54
1668	NASDAQ	IJT	Fri, Mar 30, 2007	33.36	33.55	33.18	33.40
1667	NASDAQ	IJT	Thu, Mar 29, 2007	33.53	33.53	33.12	33.38
1666	NASDAQ	IJT	Wed, Mar 28, 2007	33.32	33.44	33.12	33.28
1665	NASDAQ	IJT	Tue, Mar 27, 2007	33.50	33.52	33.36	33.47
1664	NASDAQ	IJT	Mon, Mar 26, 2007	33.70	33.78	33.45	33.57
1663	NASDAQ	IJT	Fri, Mar 23, 2007	33.56	33.71	33.52	33.66
1662	NASDAQ	IJT	Thu, Mar 22, 2007	33.46	33.54	33.30	33.54
1661	NASDAQ	IJT	Wed, Mar 21, 2007	32.91	33.47	32.85	33.35
1660	NASDAQ	IJT	Tue, Mar 20, 2007	32.63	32.88	32.55	32.88
1659	NASDAQ	IJT	Mon, Mar 19, 2007	32.46	32.73	32.46	32.64
1658	NASDAQ	IJT	Fri, Mar 16, 2007	32.34	32.46	32.14	32.24
1657	NASDAQ	IJT	Thu, Mar 15, 2007	32.11	32.38	32.09	32.37
1656	NASDAQ	IJT	Wed, Mar 14, 2007	31.90	32.15	31.50	32.13
1655	NASDAQ	IJT	Tue, Mar 13, 2007	32.38	32.47	31.80	31.89
1654	NASDAQ	IJT	Mon, Mar 12, 2007	32.42	32.60	32.35	32.55
1653	NASDAQ	IJT	Fri, Mar 9, 2007	32.50	32.52	32.22	32.43
1652	NASDAQ	IJT	Thu, Mar 8, 2007	32.30	32.48	32.16	32.32
1651	NASDAQ	IJT	Wed, Mar 7, 2007	31.99	32.25	31.93	32.00
1650	NASDAQ	IJT	Tue, Mar 6, 2007	31.75	32.15	31.65	31.98
1649	NASDAQ	IJT	Mon, Mar 5, 2007	31.55	31.99	31.38	31.38
1648	NASDAQ	IJT	Fri, Mar 2, 2007	32.38	32.42	31.88	31.88
1647	NASDAQ	IJT	Thu, Mar 1, 2007	32.02	32.73	31.80	32.49
1646	NASDAQ	IJT	Wed, Feb 28, 2007	32.59	32.77	32.16	32.61
1645	NASDAQ	IJT	Tue, Feb 27, 2007	33.05	33.27	32.30	32.30
1644	NASDAQ	IJT	Mon, Feb 26, 2007	34.03	34.03	33.63	33.78
1643	NASDAQ	IJT	Fri, Feb 23, 2007	33.98	34.01	33.78	33.90
1642	NASDAQ	IJT	Thu, Feb 22, 2007	34.02	34.06	33.77	33.99
1641	NASDAQ	IJT	Wed, Feb 21, 2007	33.75	34.01	33.75	33.98
1640	NASDAQ	IJT	Tue, Feb 20, 2007	33.49	33.90	33.33	33.82
1639	NASDAQ	IJT	Fri, Feb 16, 2007	33.38	33.57	33.27	33.51
1638	NASDAQ	IJT	Thu, Feb 15, 2007	33.29	33.47	33.25	33.39
1637	NASDAQ	IJT	Wed, Feb 14, 2007	33.20	33.40	33.13	33.28
1636	NASDAQ	IJT	Tue, Feb 13, 2007	33.02	33.14	33.00	33.14
1635	NASDAQ	IJT	Mon, Feb 12, 2007	33.09	33.09	32.80	32.89
1634	NASDAQ	IJT	Fri, Feb 9, 2007	33.35	33.36	32.92	32.98
1633	NASDAQ	IJT	Thu, Feb 8, 2007	33.35	33.42	33.18	33.35
1632	NASDAQ	IJT	Wed, Feb 7, 2007	33.23	33.39	33.17	33.37
1631	NASDAQ	IJT	Tue, Feb 6, 2007	33.13	33.19	32.96	33.18
1630	NASDAQ	IJT	Mon, Feb 5, 2007	33.14	33.20	32.98	33.12
1629	NASDAQ	IJT	Fri, Feb 2, 2007	33.17	33.22	33.04	33.20
1628	NASDAQ	IJT	Thu, Feb 1, 2007	32.80	33.05	32.80	33.05
1627	NASDAQ	IJT	Wed, Jan 31, 2007	32.39	32.74	32.22	32.64
1626	NASDAQ	IJT	Tue, Jan 30, 2007	32.23	32.46	32.19	32.42
1625	NASDAQ	IJT	Mon, Jan 29, 2007	32.07	32.30	32.03	32.21
1624	NASDAQ	IJT	Fri, Jan 26, 2007	31.96	32.11	31.76	32.02
1623	NASDAQ	IJT	Thu, Jan 25, 2007	32.32	32.32	31.85	31.90
1622	NASDAQ	IJT	Wed, Jan 24, 2007	32.03	32.28	31.99	32.28
1621	NASDAQ	IJT	Tue, Jan 23, 2007	31.69	32.07	31.63	31.96
1620	NASDAQ	IJT	Mon, Jan 22, 2007	31.93	31.93	31.51	31.61
1619	NASDAQ	IJT	Fri, Jan 19, 2007	31.64	31.92	31.62	31.91
1618	NASDAQ	IJT	Thu, Jan 18, 2007	31.98	32.00	31.59	31.66
1617	NASDAQ	IJT	Wed, Jan 17, 2007	31.98	32.22	31.98	32.09
1616	NASDAQ	IJT	Tue, Jan 16, 2007	32.28	32.35	31.98	32.03
1615	NASDAQ	IJT	Fri, Jan 12, 2007	31.90	32.17	31.90	32.16
1614	NASDAQ	IJT	Thu, Jan 11, 2007	31.63	32.02	31.63	31.88
1613	NASDAQ	IJT	Wed, Jan 10, 2007	31.43	31.66	31.36	31.66
1612	NASDAQ	IJT	Tue, Jan 9, 2007	31.57	31.62	31.22	31.62
1611	NASDAQ	IJT	Mon, Jan 8, 2007	31.49	31.67	31.30	31.60
1610	NASDAQ	IJT	Fri, Jan 5, 2007	31.76	31.76	31.40	31.52
1609	NASDAQ	IJT	Thu, Jan 4, 2007	31.85	31.98	31.55	31.88
1608	NASDAQ	IJT	Wed, Jan 3, 2007	32.04	32.22	31.52	31.86
1607	NASDAQ	IJT	Fri, Dec 29, 2006	32.26	32.34	31.95	31.99
1606	NASDAQ	IJT	Thu, Dec 28, 2006	32.34	32.46	32.25	32.31
1605	NASDAQ	IJT	Wed, Dec 27, 2006	32.23	32.43	32.20	32.43
1604	NASDAQ	IJT	Tue, Dec 26, 2006	31.82	32.10	31.82	32.10
1603	NASDAQ	IJT	Fri, Dec 22, 2006	31.98	31.98	31.75	31.85
1602	NASDAQ	IJT	Thu, Dec 21, 2006	32.15	32.35	31.91	32.00
1601	NASDAQ	IJT	Wed, Dec 20, 2006	32.15	32.36	32.13	32.21
1600	NASDAQ	IJT	Tue, Dec 19, 2006	31.87	32.18	31.74	32.09
1599	NASDAQ	IJT	Mon, Dec 18, 2006	32.49	32.49	31.97	32.01
1598	NASDAQ	IJT	Fri, Dec 15, 2006	32.63	32.63	32.39	32.41
1597	NASDAQ	IJT	Thu, Dec 14, 2006	32.38	32.66	32.38	32.52
1596	NASDAQ	IJT	Wed, Dec 13, 2006	32.50	32.50	32.23	32.37
1595	NASDAQ	IJT	Tue, Dec 12, 2006	32.50	32.50	32.18	32.31
1594	NASDAQ	IJT	Mon, Dec 11, 2006	32.46	32.58	32.39	32.51
1593	NASDAQ	IJT	Fri, Dec 8, 2006	32.43	32.73	32.37	32.46
1592	NASDAQ	IJT	Thu, Dec 7, 2006	32.69	32.78	32.49	32.54
1591	NASDAQ	IJT	Wed, Dec 6, 2006	32.56	32.78	32.50	32.65
1590	NASDAQ	IJT	Tue, Dec 5, 2006	32.59	32.75	32.50	32.69
1589	NASDAQ	IJT	Mon, Dec 4, 2006	32.23	32.54	32.20	32.50
1588	NASDAQ	IJT	Fri, Dec 1, 2006	32.20	32.23	31.74	32.05
1587	NASDAQ	IJT	Thu, Nov 30, 2006	32.12	32.35	31.94	32.17
1586	NASDAQ	IJT	Wed, Nov 29, 2006	31.88	32.13	31.82	32.13
1585	NASDAQ	IJT	Tue, Nov 28, 2006	31.55	31.75	31.42	31.68
1584	NASDAQ	IJT	Mon, Nov 27, 2006	32.14	32.15	31.58	31.60
1583	NASDAQ	IJT	Fri, Nov 24, 2006	32.18	32.38	32.18	32.28
1582	NASDAQ	IJT	Wed, Nov 22, 2006	32.34	32.38	32.19	32.36
1581	NASDAQ	IJT	Tue, Nov 21, 2006	32.24	32.33	32.14	32.30
1580	NASDAQ	IJT	Mon, Nov 20, 2006	32.12	32.25	32.05	32.18
1579	NASDAQ	IJT	Fri, Nov 17, 2006	32.04	32.24	31.95	32.24
1578	NASDAQ	IJT	Thu, Nov 16, 2006	32.41	32.41	32.13	32.17
1577	NASDAQ	IJT	Wed, Nov 15, 2006	32.00	32.43	32.00	32.28
1576	NASDAQ	IJT	Tue, Nov 14, 2006	31.68	32.03	31.42	32.00
1575	NASDAQ	IJT	Mon, Nov 13, 2006	31.43	31.65	31.43	31.49
1574	NASDAQ	IJT	Fri, Nov 10, 2006	31.24	31.47	31.19	31.47
1573	NASDAQ	IJT	Thu, Nov 9, 2006	31.61	31.61	31.19	31.30
1572	NASDAQ	IJT	Wed, Nov 8, 2006	31.17	31.61	31.17	31.55
1571	NASDAQ	IJT	Tue, Nov 7, 2006	31.29	31.62	31.27	31.40
1570	NASDAQ	IJT	Mon, Nov 6, 2006	30.98	31.34	30.93	31.29
1569	NASDAQ	IJT	Fri, Nov 3, 2006	30.81	30.95	30.60	30.83
1568	NASDAQ	IJT	Thu, Nov 2, 2006	30.56	30.76	30.51	30.66
1567	NASDAQ	IJT	Wed, Nov 1, 2006	31.35	31.36	30.71	30.77
1566	NASDAQ	IJT	Tue, Oct 31, 2006	31.38	31.41	31.02	31.15
1565	NASDAQ	IJT	Mon, Oct 30, 2006	31.16	31.43	31.08	31.37
1564	NASDAQ	IJT	Fri, Oct 27, 2006	31.51	31.66	31.23	31.30
1563	NASDAQ	IJT	Thu, Oct 26, 2006	31.49	31.68	31.20	31.68
1562	NASDAQ	IJT	Wed, Oct 25, 2006	31.16	31.41	31.14	31.40
1561	NASDAQ	IJT	Tue, Oct 24, 2006	30.97	31.20	30.97	31.17
1560	NASDAQ	IJT	Mon, Oct 23, 2006	30.90	31.31	30.86	31.12
1559	NASDAQ	IJT	Fri, Oct 20, 2006	31.23	31.24	30.91	31.02
1558	NASDAQ	IJT	Thu, Oct 19, 2006	30.98	31.29	30.98	31.22
1557	NASDAQ	IJT	Wed, Oct 18, 2006	31.44	31.44	31.01	31.11
1556	NASDAQ	IJT	Tue, Oct 17, 2006	31.23	31.25	30.96	31.15
1555	NASDAQ	IJT	Mon, Oct 16, 2006	31.13	31.46	31.13	31.45
1554	NASDAQ	IJT	Fri, Oct 13, 2006	30.96	31.19	30.87	31.10
1553	NASDAQ	IJT	Thu, Oct 12, 2006	30.54	30.97	30.53	30.96
1552	NASDAQ	IJT	Wed, Oct 11, 2006	30.44	30.55	30.15	30.38
1551	NASDAQ	IJT	Tue, Oct 10, 2006	30.45	30.56	30.36	30.49
1550	NASDAQ	IJT	Mon, Oct 9, 2006	30.26	30.52	30.12	30.43
1549	NASDAQ	IJT	Fri, Oct 6, 2006	30.34	30.39	30.05	30.24
1548	NASDAQ	IJT	Thu, Oct 5, 2006	30.11	30.43	30.10	30.41
1547	NASDAQ	IJT	Wed, Oct 4, 2006	29.36	30.06	29.36	30.06
1546	NASDAQ	IJT	Tue, Oct 3, 2006	29.44	29.65	29.20	29.43
1545	NASDAQ	IJT	Mon, Oct 2, 2006	29.80	29.86	29.50	29.54
1544	NASDAQ	IJT	Fri, Sep 29, 2006	30.20	30.26	29.85	29.88
1543	NASDAQ	IJT	Thu, Sep 28, 2006	30.30	30.33	30.01	30.14
1542	NASDAQ	IJT	Wed, Sep 27, 2006	30.08	30.28	30.08	30.19
1541	NASDAQ	IJT	Tue, Sep 26, 2006	29.98	30.23	29.96	30.15
1540	NASDAQ	IJT	Mon, Sep 25, 2006	29.72	30.07	29.51	30.02
1539	NASDAQ	IJT	Fri, Sep 22, 2006	29.94	29.94	29.50	29.65
1538	NASDAQ	IJT	Thu, Sep 21, 2006	30.29	30.40	29.93	30.00
1537	NASDAQ	IJT	Wed, Sep 20, 2006	30.24	30.40	30.10	30.24
1536	NASDAQ	IJT	Tue, Sep 19, 2006	30.22	30.22	29.63	29.99
1535	NASDAQ	IJT	Mon, Sep 18, 2006	30.02	30.36	30.02	30.17
1534	NASDAQ	IJT	Fri, Sep 15, 2006	30.17	30.25	29.99	30.10
1533	NASDAQ	IJT	Thu, Sep 14, 2006	30.12	30.18	29.91	30.02
1532	NASDAQ	IJT	Wed, Sep 13, 2006	29.97	30.23	29.90	30.18
1531	NASDAQ	IJT	Tue, Sep 12, 2006	29.32	29.99	29.29	29.95
1530	NASDAQ	IJT	Mon, Sep 11, 2006	29.15	29.43	28.93	29.25
1529	NASDAQ	IJT	Fri, Sep 8, 2006	29.30	29.38	29.25	29.29
1528	NASDAQ	IJT	Thu, Sep 7, 2006	29.28	29.52	29.13	29.25
1527	NASDAQ	IJT	Wed, Sep 6, 2006	29.82	29.82	29.39	29.39
1526	NASDAQ	IJT	Tue, Sep 5, 2006	29.90	30.04	29.80	29.98
1525	NASDAQ	IJT	Fri, Sep 1, 2006	29.90	29.95	29.71	29.83
1524	NASDAQ	IJT	Thu, Aug 31, 2006	29.87	29.89	29.72	29.72
1523	NASDAQ	IJT	Wed, Aug 30, 2006	29.76	29.89	29.64	29.79
1522	NASDAQ	IJT	Tue, Aug 29, 2006	29.51	29.73	29.27	29.73
1521	NASDAQ	IJT	Mon, Aug 28, 2006	29.20	29.53	29.17	29.45
1520	NASDAQ	IJT	Fri, Aug 25, 2006	29.18	29.43	29.11	29.21
1519	NASDAQ	IJT	Thu, Aug 24, 2006	29.30	29.32	28.98	29.19
1518	NASDAQ	IJT	Wed, Aug 23, 2006	29.71	29.81	29.15	29.25
1517	NASDAQ	IJT	Tue, Aug 22, 2006	29.55	29.74	29.51	29.65
1516	NASDAQ	IJT	Mon, Aug 21, 2006	29.73	29.79	29.48	29.60
1515	NASDAQ	IJT	Fri, Aug 18, 2006	29.90	29.94	29.60	29.88
1514	NASDAQ	IJT	Thu, Aug 17, 2006	29.75	29.99	29.71	29.87
1513	NASDAQ	IJT	Wed, Aug 16, 2006	29.52	29.83	29.44	29.81
1512	NASDAQ	IJT	Tue, Aug 15, 2006	29.24	29.41	29.09	29.38
1511	NASDAQ	IJT	Mon, Aug 14, 2006	28.96	29.18	28.71	28.78
1510	NASDAQ	IJT	Fri, Aug 11, 2006	28.85	28.86	28.63	28.74
1509	NASDAQ	IJT	Thu, Aug 10, 2006	28.65	29.06	28.53	28.97
1508	NASDAQ	IJT	Wed, Aug 9, 2006	29.34	29.38	28.77	28.80
1507	NASDAQ	IJT	Tue, Aug 8, 2006	29.45	29.64	29.00	29.08
1506	NASDAQ	IJT	Mon, Aug 7, 2006	29.35	29.45	29.17	29.31
1505	NASDAQ	IJT	Fri, Aug 4, 2006	30.15	30.18	29.33	29.53
1504	NASDAQ	IJT	Thu, Aug 3, 2006	29.14	29.81	29.08	29.73
1503	NASDAQ	IJT	Wed, Aug 2, 2006	29.39	29.62	29.29	29.41
1502	NASDAQ	IJT	Tue, Aug 1, 2006	29.39	29.39	29.08	29.21
1501	NASDAQ	IJT	Mon, Jul 31, 2006	29.36	29.64	29.32	29.56
1500	NASDAQ	IJT	Fri, Jul 28, 2006	29.01	29.45	29.00	29.39
1499	NASDAQ	IJT	Thu, Jul 27, 2006	29.44	29.56	28.80	28.88
1498	NASDAQ	IJT	Wed, Jul 26, 2006	29.25	29.47	28.91	29.27
1497	NASDAQ	IJT	Tue, Jul 25, 2006	29.13	29.57	29.04	29.33
1496	NASDAQ	IJT	Mon, Jul 24, 2006	28.62	29.15	28.62	29.15
1495	NASDAQ	IJT	Fri, Jul 21, 2006	28.51	28.55	28.23	28.35
1494	NASDAQ	IJT	Thu, Jul 20, 2006	29.72	29.76	28.82	28.82
1493	NASDAQ	IJT	Wed, Jul 19, 2006	28.92	29.67	28.92	29.60
1492	NASDAQ	IJT	Tue, Jul 18, 2006	28.91	29.06	28.45	28.91
1491	NASDAQ	IJT	Mon, Jul 17, 2006	28.96	29.18	28.77	28.82
1490	NASDAQ	IJT	Fri, Jul 14, 2006	29.25	29.25	28.67	29.04
1489	NASDAQ	IJT	Thu, Jul 13, 2006	29.66	29.72	29.23	29.31
1488	NASDAQ	IJT	Wed, Jul 12, 2006	30.25	30.27	29.82	29.85
1487	NASDAQ	IJT	Tue, Jul 11, 2006	30.05	30.38	29.82	30.38
1486	NASDAQ	IJT	Mon, Jul 10, 2006	30.25	30.47	30.05	30.12
1485	NASDAQ	IJT	Fri, Jul 7, 2006	30.57	30.66	30.14	30.19
1484	NASDAQ	IJT	Thu, Jul 6, 2006	30.69	30.92	30.46	30.65
1483	NASDAQ	IJT	Wed, Jul 5, 2006	30.67	30.69	30.29	30.55
1482	NASDAQ	IJT	Mon, Jul 3, 2006	30.65	30.93	30.64	30.91
1481	NASDAQ	IJT	Fri, Jun 30, 2006	30.61	30.69	30.29	30.65
1480	NASDAQ	IJT	Thu, Jun 29, 2006	29.78	30.47	29.69	30.47
1479	NASDAQ	IJT	Wed, Jun 28, 2006	29.45	29.51	29.14	29.50
1478	NASDAQ	IJT	Tue, Jun 27, 2006	29.88	30.01	29.35	29.35
1477	NASDAQ	IJT	Mon, Jun 26, 2006	29.82	29.91	29.73	29.91
1476	NASDAQ	IJT	Fri, Jun 23, 2006	29.36	29.79	29.33	29.66
1475	NASDAQ	IJT	Thu, Jun 22, 2006	29.43	29.53	29.29	29.45
1474	NASDAQ	IJT	Wed, Jun 21, 2006	29.10	29.74	29.10	29.59
1473	NASDAQ	IJT	Tue, Jun 20, 2006	29.18	29.38	29.06	29.06
1472	NASDAQ	IJT	Mon, Jun 19, 2006	29.73	29.73	29.13	29.15
1471	NASDAQ	IJT	Fri, Jun 16, 2006	29.88	29.93	29.53	29.70
1470	NASDAQ	IJT	Thu, Jun 15, 2006	29.29	29.99	29.25	29.97
1469	NASDAQ	IJT	Wed, Jun 14, 2006	28.96	29.16	28.73	29.01
1468	NASDAQ	IJT	Tue, Jun 13, 2006	29.17	29.55	28.76	28.88
1467	NASDAQ	IJT	Mon, Jun 12, 2006	29.91	29.99	29.24	29.25
1466	NASDAQ	IJT	Fri, Jun 9, 2006	30.25	30.43	29.86	29.89
1465	NASDAQ	IJT	Thu, Jun 8, 2006	29.92	30.07	29.18	30.07
1464	NASDAQ	IJT	Wed, Jun 7, 2006	30.32	30.67	30.09	30.09
1463	NASDAQ	IJT	Tue, Jun 6, 2006	30.56	30.56	30.00	30.33
1462	NASDAQ	IJT	Mon, Jun 5, 2006	31.26	31.26	30.46	30.48
1461	NASDAQ	IJT	Fri, Jun 2, 2006	31.58	31.58	31.14	31.33
1460	NASDAQ	IJT	Thu, Jun 1, 2006	30.87	31.34	30.82	31.32
1459	NASDAQ	IJT	Wed, May 31, 2006	30.45	30.81	30.41	30.76
1458	NASDAQ	IJT	Tue, May 30, 2006	31.04	31.04	30.36	30.40
1457	NASDAQ	IJT	Fri, May 26, 2006	31.16	31.22	30.92	31.16
1456	NASDAQ	IJT	Thu, May 25, 2006	30.68	31.01	30.58	31.01
1455	NASDAQ	IJT	Wed, May 24, 2006	30.31	30.69	29.76	30.49
1454	NASDAQ	IJT	Tue, May 23, 2006	30.97	31.15	30.45	30.45
1453	NASDAQ	IJT	Mon, May 22, 2006	30.69	30.90	30.28	30.65
1452	NASDAQ	IJT	Fri, May 19, 2006	30.82	31.03	30.48	30.92
1451	NASDAQ	IJT	Thu, May 18, 2006	31.28	31.41	30.75	30.75
1450	NASDAQ	IJT	Wed, May 17, 2006	31.29	31.59	31.09	31.18
1449	NASDAQ	IJT	Tue, May 16, 2006	31.65	31.78	31.52	31.65
1448	NASDAQ	IJT	Mon, May 15, 2006	31.30	31.64	31.23	31.63
1447	NASDAQ	IJT	Fri, May 12, 2006	32.04	32.04	31.55	31.58
1446	NASDAQ	IJT	Thu, May 11, 2006	32.98	32.98	32.24	32.24
1445	NASDAQ	IJT	Wed, May 10, 2006	32.89	33.04	32.80	32.95
1444	NASDAQ	IJT	Tue, May 9, 2006	32.96	33.07	32.95	33.02
1443	NASDAQ	IJT	Mon, May 8, 2006	32.94	33.06	32.82	33.01
1442	NASDAQ	IJT	Fri, May 5, 2006	32.72	33.10	32.72	33.02
1441	NASDAQ	IJT	Thu, May 4, 2006	32.37	32.61	32.35	32.60
1440	NASDAQ	IJT	Wed, May 3, 2006	32.41	32.44	32.17	32.33
1439	NASDAQ	IJT	Tue, May 2, 2006	32.27	32.46	32.17	32.45
1438	NASDAQ	IJT	Mon, May 1, 2006	32.53	32.55	32.16	32.16
1437	NASDAQ	IJT	Fri, Apr 28, 2006	32.10	32.47	32.10	32.36
1436	NASDAQ	IJT	Thu, Apr 27, 2006	32.13	32.47	31.93	32.13
1435	NASDAQ	IJT	Wed, Apr 26, 2006	32.29	32.69	32.29	32.38
1434	NASDAQ	IJT	Tue, Apr 25, 2006	32.49	32.49	32.15	32.28
1433	NASDAQ	IJT	Mon, Apr 24, 2006	32.63	32.63	32.35	32.47
1432	NASDAQ	IJT	Fri, Apr 21, 2006	32.89	32.89	32.53	32.68
1431	NASDAQ	IJT	Thu, Apr 20, 2006	32.88	32.88	32.43	32.82
1430	NASDAQ	IJT	Wed, Apr 19, 2006	32.65	32.88	32.57	32.78
1429	NASDAQ	IJT	Tue, Apr 18, 2006	31.90	32.58	31.90	32.54
1428	NASDAQ	IJT	Mon, Apr 17, 2006	31.78	31.92	31.62	31.83
1427	NASDAQ	IJT	Thu, Apr 13, 2006	31.68	31.89	31.45	31.79
1426	NASDAQ	IJT	Wed, Apr 12, 2006	31.51	31.76	31.51	31.68
1425	NASDAQ	IJT	Tue, Apr 11, 2006	32.04	32.04	31.43	31.52
1424	NASDAQ	IJT	Mon, Apr 10, 2006	31.98	32.15	31.80	31.92
1423	NASDAQ	IJT	Fri, Apr 7, 2006	32.48	32.61	31.90	31.98
1422	NASDAQ	IJT	Thu, Apr 6, 2006	32.40	32.42	32.19	32.39
1421	NASDAQ	IJT	Wed, Apr 5, 2006	32.40	32.46	32.16	32.43
1420	NASDAQ	IJT	Tue, Apr 4, 2006	32.08	32.36	32.00	32.31
1419	NASDAQ	IJT	Mon, Apr 3, 2006	32.43	32.57	32.08	32.11
1418	NASDAQ	IJT	Fri, Mar 31, 2006	32.32	32.38	32.13	32.38
1417	NASDAQ	IJT	Thu, Mar 30, 2006	32.33	32.45	32.09	32.18
1416	NASDAQ	IJT	Wed, Mar 29, 2006	31.90	32.30	31.88	32.30
1415	NASDAQ	IJT	Tue, Mar 28, 2006	31.95	32.15	31.81	31.87
1414	NASDAQ	IJT	Mon, Mar 27, 2006	31.94	31.96	31.78	31.96
1413	NASDAQ	IJT	Fri, Mar 24, 2006	31.83	31.98	31.78	31.95
1412	NASDAQ	IJT	Thu, Mar 23, 2006	31.68	31.83	31.60	31.83
1411	NASDAQ	IJT	Wed, Mar 22, 2006	31.32	31.74	31.29	31.66
1410	NASDAQ	IJT	Tue, Mar 21, 2006	31.53	31.81	31.33	31.37
1409	NASDAQ	IJT	Mon, Mar 20, 2006	31.46	31.60	31.40	31.47
1408	NASDAQ	IJT	Fri, Mar 17, 2006	31.53	31.56	31.38	31.51
1407	NASDAQ	IJT	Thu, Mar 16, 2006	31.46	31.68	31.39	31.48
1406	NASDAQ	IJT	Wed, Mar 15, 2006	31.12	31.32	31.03	31.32
1405	NASDAQ	IJT	Tue, Mar 14, 2006	30.70	31.12	30.67	31.08
1404	NASDAQ	IJT	Mon, Mar 13, 2006	30.95	30.97	30.72	30.84
1403	NASDAQ	IJT	Fri, Mar 10, 2006	30.33	30.70	30.21	30.70
1402	NASDAQ	IJT	Thu, Mar 9, 2006	30.54	30.66	30.27	30.27
1401	NASDAQ	IJT	Wed, Mar 8, 2006	30.32	30.56	30.12	30.48
1400	NASDAQ	IJT	Tue, Mar 7, 2006	30.67	30.67	30.29	30.39
1399	NASDAQ	IJT	Mon, Mar 6, 2006	31.17	31.17	30.73	30.82
1398	NASDAQ	IJT	Fri, Mar 3, 2006	31.14	31.47	31.11	31.18
1397	NASDAQ	IJT	Thu, Mar 2, 2006	31.20	31.43	31.13	31.31
1396	NASDAQ	IJT	Wed, Mar 1, 2006	30.92	31.29	30.88	31.28
1395	NASDAQ	IJT	Tue, Feb 28, 2006	31.12	31.16	30.80	30.84
1394	NASDAQ	IJT	Mon, Feb 27, 2006	31.13	31.34	31.13	31.21
1393	NASDAQ	IJT	Fri, Feb 24, 2006	30.93	31.16	30.86	31.12
1392	NASDAQ	IJT	Thu, Feb 23, 2006	30.90	31.11	30.78	30.92
1391	NASDAQ	IJT	Wed, Feb 22, 2006	30.90	31.04	30.70	30.98
1390	NASDAQ	IJT	Tue, Feb 21, 2006	30.95	31.02	30.67	30.82
1389	NASDAQ	IJT	Fri, Feb 17, 2006	30.95	30.95	30.79	30.86
1388	NASDAQ	IJT	Thu, Feb 16, 2006	30.79	30.91	30.68	30.85
1387	NASDAQ	IJT	Wed, Feb 15, 2006	30.40	30.66	30.33	30.62
1386	NASDAQ	IJT	Tue, Feb 14, 2006	30.09	30.47	29.89	30.35
1385	NASDAQ	IJT	Mon, Feb 13, 2006	30.28	30.32	29.94	30.05
1384	NASDAQ	IJT	Fri, Feb 10, 2006	30.28	30.38	29.96	30.34
1383	NASDAQ	IJT	Thu, Feb 9, 2006	30.64	30.80	30.35	30.41
1382	NASDAQ	IJT	Wed, Feb 8, 2006	30.58	30.65	30.31	30.58
1381	NASDAQ	IJT	Tue, Feb 7, 2006	30.89	31.01	30.46	30.54
1380	NASDAQ	IJT	Mon, Feb 6, 2006	30.94	30.99	30.71	30.96
1379	NASDAQ	IJT	Fri, Feb 3, 2006	30.92	31.08	30.71	30.89
1378	NASDAQ	IJT	Thu, Feb 2, 2006	31.27	31.32	30.77	31.01
1377	NASDAQ	IJT	Wed, Feb 1, 2006	31.26	31.42	31.20	31.28
1376	NASDAQ	IJT	Tue, Jan 31, 2006	31.09	31.34	30.98	31.04
1375	NASDAQ	IJT	Mon, Jan 30, 2006	31.04	31.24	31.04	31.11
1374	NASDAQ	IJT	Fri, Jan 27, 2006	30.90	31.20	30.81	31.00
1373	NASDAQ	IJT	Thu, Jan 26, 2006	30.50	30.87	30.39	30.81
1372	NASDAQ	IJT	Wed, Jan 25, 2006	30.47	30.55	30.18	30.36
1371	NASDAQ	IJT	Tue, Jan 24, 2006	30.08	30.46	30.08	30.43
1370	NASDAQ	IJT	Mon, Jan 23, 2006	30.23	30.23	29.93	30.05
1369	NASDAQ	IJT	Fri, Jan 20, 2006	30.54	30.55	30.08	30.12
1368	NASDAQ	IJT	Thu, Jan 19, 2006	30.08	30.53	30.08	30.50
1367	NASDAQ	IJT	Wed, Jan 18, 2006	29.94	30.14	29.83	30.09
1366	NASDAQ	IJT	Tue, Jan 17, 2006	30.21	30.23	30.01	30.16
1365	NASDAQ	IJT	Fri, Jan 13, 2006	30.37	30.44	30.26	30.30
1364	NASDAQ	IJT	Thu, Jan 12, 2006	30.45	30.55	30.28	30.30
1363	NASDAQ	IJT	Wed, Jan 11, 2006	30.59	30.60	30.30	30.49
1362	NASDAQ	IJT	Tue, Jan 10, 2006	30.18	30.55	30.17	30.51
1361	NASDAQ	IJT	Mon, Jan 9, 2006	30.02	30.41	30.02	30.28
1360	NASDAQ	IJT	Fri, Jan 6, 2006	29.89	30.06	29.70	30.06
1359	NASDAQ	IJT	Thu, Jan 5, 2006	29.66	29.75	29.58	29.71
1358	NASDAQ	IJT	Wed, Jan 4, 2006	29.55	29.76	29.48	29.68
1357	NASDAQ	IJT	Tue, Jan 3, 2006	29.27	29.61	28.81	29.58
1356	NASDAQ	IJT	Fri, Dec 30, 2005	29.02	29.19	29.01	29.02
1355	NASDAQ	IJT	Thu, Dec 29, 2005	29.38	29.54	29.26	29.26
1354	NASDAQ	IJT	Wed, Dec 28, 2005	29.31	29.50	29.12	29.40
1353	NASDAQ	IJT	Tue, Dec 27, 2005	29.81	29.81	29.23	29.28
1352	NASDAQ	IJT	Fri, Dec 23, 2005	29.70	29.73	29.60	29.69
1351	NASDAQ	IJT	Thu, Dec 22, 2005	29.68	29.73	29.53	29.69
1350	NASDAQ	IJT	Wed, Dec 21, 2005	29.40	29.61	29.37	29.58
1349	NASDAQ	IJT	Tue, Dec 20, 2005	29.21	29.45	29.11	29.23
1348	NASDAQ	IJT	Mon, Dec 19, 2005	29.52	29.52	29.16	29.21
1347	NASDAQ	IJT	Fri, Dec 16, 2005	29.86	29.86	29.53	29.56
1346	NASDAQ	IJT	Thu, Dec 15, 2005	30.08	30.08	29.63	29.68
1345	NASDAQ	IJT	Wed, Dec 14, 2005	30.01	30.21	29.89	30.08
1344	NASDAQ	IJT	Tue, Dec 13, 2005	29.93	30.09	29.80	30.00
1343	NASDAQ	IJT	Mon, Dec 12, 2005	29.94	30.02	29.76	29.89
1342	NASDAQ	IJT	Fri, Dec 9, 2005	29.75	29.88	29.58	29.82
1341	NASDAQ	IJT	Thu, Dec 8, 2005	29.71	29.92	29.52	29.76
1340	NASDAQ	IJT	Wed, Dec 7, 2005	29.91	29.92	29.56	29.69
1339	NASDAQ	IJT	Tue, Dec 6, 2005	29.96	30.14	29.87	29.88
1338	NASDAQ	IJT	Mon, Dec 5, 2005	29.95	29.95	29.69	29.86
1337	NASDAQ	IJT	Fri, Dec 2, 2005	29.79	29.99	29.73	29.95
1336	NASDAQ	IJT	Thu, Dec 1, 2005	29.56	29.91	29.56	29.84
1335	NASDAQ	IJT	Wed, Nov 30, 2005	29.33	29.55	29.30	29.36
1334	NASDAQ	IJT	Tue, Nov 29, 2005	29.23	29.46	29.18	29.30
1333	NASDAQ	IJT	Mon, Nov 28, 2005	29.72	29.73	29.13	29.18
1332	NASDAQ	IJT	Fri, Nov 25, 2005	29.67	29.74	29.58	29.69
1331	NASDAQ	IJT	Wed, Nov 23, 2005	29.63	29.83	29.61	29.66
1330	NASDAQ	IJT	Tue, Nov 22, 2005	29.43	29.70	29.38	29.64
1329	NASDAQ	IJT	Mon, Nov 21, 2005	29.11	29.43	29.00	29.42
1328	NASDAQ	IJT	Fri, Nov 18, 2005	29.00	29.17	28.89	29.08
1327	NASDAQ	IJT	Thu, Nov 17, 2005	28.50	28.94	28.50	28.94
1326	NASDAQ	IJT	Wed, Nov 16, 2005	28.40	28.48	28.17	28.39
1325	NASDAQ	IJT	Tue, Nov 15, 2005	28.63	29.67	28.32	28.38
1324	NASDAQ	IJT	Mon, Nov 14, 2005	28.75	28.76	28.55	28.66
1323	NASDAQ	IJT	Fri, Nov 11, 2005	28.57	28.78	28.55	28.69
1322	NASDAQ	IJT	Thu, Nov 10, 2005	28.50	28.65	28.08	28.59
1321	NASDAQ	IJT	Wed, Nov 9, 2005	28.48	28.71	28.29	28.52
1320	NASDAQ	IJT	Tue, Nov 8, 2005	28.44	28.52	28.25	28.47
1319	NASDAQ	IJT	Mon, Nov 7, 2005	28.67	28.72	28.43	28.57
1318	NASDAQ	IJT	Fri, Nov 4, 2005	28.72	28.72	28.33	28.55
1317	NASDAQ	IJT	Thu, Nov 3, 2005	28.76	28.93	28.59	28.66
1316	NASDAQ	IJT	Wed, Nov 2, 2005	27.96	28.59	27.96	28.59
1315	NASDAQ	IJT	Tue, Nov 1, 2005	27.93	28.06	27.78	27.98
1314	NASDAQ	IJT	Mon, Oct 31, 2005	27.77	28.13	27.77	27.90
1313	NASDAQ	IJT	Fri, Oct 28, 2005	27.24	27.54	26.95	27.52
1312	NASDAQ	IJT	Thu, Oct 27, 2005	27.68	27.68	26.98	27.06
1311	NASDAQ	IJT	Wed, Oct 26, 2005	27.82	28.20	27.68	27.69
1310	NASDAQ	IJT	Tue, Oct 25, 2005	28.00	28.13	27.70	28.00
1309	NASDAQ	IJT	Mon, Oct 24, 2005	27.61	28.00	27.54	27.98
1308	NASDAQ	IJT	Fri, Oct 21, 2005	27.31	27.61	27.31	27.45
1307	NASDAQ	IJT	Thu, Oct 20, 2005	27.73	27.79	27.05	27.21
1306	NASDAQ	IJT	Wed, Oct 19, 2005	27.18	27.71	26.88	27.71
1305	NASDAQ	IJT	Tue, Oct 18, 2005	27.64	27.64	27.21	27.23
1304	NASDAQ	IJT	Mon, Oct 17, 2005	27.49	27.70	27.37	27.64
1303	NASDAQ	IJT	Fri, Oct 14, 2005	27.25	27.50	26.98	27.43
1302	NASDAQ	IJT	Thu, Oct 13, 2005	26.96	27.11	26.60	26.99
1301	NASDAQ	IJT	Wed, Oct 12, 2005	27.37	27.45	26.81	27.04
1300	NASDAQ	IJT	Tue, Oct 11, 2005	27.75	27.89	27.45	27.45
1299	NASDAQ	IJT	Mon, Oct 10, 2005	28.07	28.07	27.62	27.67
1298	NASDAQ	IJT	Fri, Oct 7, 2005	27.99	28.10	27.81	28.01
1297	NASDAQ	IJT	Thu, Oct 6, 2005	28.04	28.15	27.50	27.76
1296	NASDAQ	IJT	Wed, Oct 5, 2005	28.78	28.84	28.07	28.08
1295	NASDAQ	IJT	Tue, Oct 4, 2005	29.25	29.31	28.79	28.79
1294	NASDAQ	IJT	Mon, Oct 3, 2005	29.15	29.35	29.12	29.23
1293	NASDAQ	IJT	Fri, Sep 30, 2005	29.01	29.10	28.88	29.05
1292	NASDAQ	IJT	Thu, Sep 29, 2005	28.67	29.01	28.53	29.01
1291	NASDAQ	IJT	Wed, Sep 28, 2005	28.76	28.79	28.54	28.65
1290	NASDAQ	IJT	Tue, Sep 27, 2005	28.71	28.83	28.51	28.72
1289	NASDAQ	IJT	Mon, Sep 26, 2005	28.66	28.78	28.48	28.70
1288	NASDAQ	IJT	Fri, Sep 23, 2005	28.20	28.52	28.07	28.47
1287	NASDAQ	IJT	Thu, Sep 22, 2005	28.15	28.28	27.94	28.20
1286	NASDAQ	IJT	Wed, Sep 21, 2005	28.44	28.47	28.15	28.15
1285	NASDAQ	IJT	Tue, Sep 20, 2005	28.95	29.01	28.48	28.52
1284	NASDAQ	IJT	Mon, Sep 19, 2005	28.99	29.05	28.83	28.95
1283	NASDAQ	IJT	Fri, Sep 16, 2005	28.87	29.04	28.84	29.04
1282	NASDAQ	IJT	Thu, Sep 15, 2005	28.80	28.86	28.64	28.76
1281	NASDAQ	IJT	Wed, Sep 14, 2005	29.02	29.02	28.71	28.72
1280	NASDAQ	IJT	Tue, Sep 13, 2005	29.08	29.16	28.95	28.97
1279	NASDAQ	IJT	Mon, Sep 12, 2005	29.15	29.31	29.07	29.21
1278	NASDAQ	IJT	Fri, Sep 9, 2005	29.00	29.16	28.91	29.14
1277	NASDAQ	IJT	Thu, Sep 8, 2005	28.97	28.99	28.77	28.91
1276	NASDAQ	IJT	Wed, Sep 7, 2005	28.94	29.08	28.83	29.08
1275	NASDAQ	IJT	Tue, Sep 6, 2005	28.61	28.94	28.61	28.91
1274	NASDAQ	IJT	Fri, Sep 2, 2005	28.80	28.80	28.42	28.50
1273	NASDAQ	IJT	Thu, Sep 1, 2005	28.65	28.84	28.56	28.75
1272	NASDAQ	IJT	Wed, Aug 31, 2005	28.03	28.64	28.03	28.64
1271	NASDAQ	IJT	Tue, Aug 30, 2005	28.02	28.09	27.87	27.99
1270	NASDAQ	IJT	Mon, Aug 29, 2005	27.70	28.07	27.67	28.07
1269	NASDAQ	IJT	Fri, Aug 26, 2005	28.14	28.14	27.71	27.79
1268	NASDAQ	IJT	Thu, Aug 25, 2005	28.05	28.20	28.03	28.10
1267	NASDAQ	IJT	Wed, Aug 24, 2005	28.10	28.41	28.03	28.04
1266	NASDAQ	IJT	Tue, Aug 23, 2005	28.15	28.21	27.91	28.17
1265	NASDAQ	IJT	Mon, Aug 22, 2005	28.15	28.21	28.01	28.15
1264	NASDAQ	IJT	Fri, Aug 19, 2005	28.01	28.14	28.00	28.09
1263	NASDAQ	IJT	Thu, Aug 18, 2005	27.87	28.07	27.81	28.00
1262	NASDAQ	IJT	Wed, Aug 17, 2005	28.15	28.27	28.04	28.07
1261	NASDAQ	IJT	Tue, Aug 16, 2005	28.50	28.50	28.17	28.18
1260	NASDAQ	IJT	Mon, Aug 15, 2005	28.63	28.73	28.39	28.69
1259	NASDAQ	IJT	Fri, Aug 12, 2005	28.65	28.65	28.35	28.53
1258	NASDAQ	IJT	Thu, Aug 11, 2005	28.49	28.78	28.49	28.70
1257	NASDAQ	IJT	Wed, Aug 10, 2005	28.61	28.77	28.39	28.58
1256	NASDAQ	IJT	Tue, Aug 9, 2005	28.46	28.46	28.25	28.44
1255	NASDAQ	IJT	Mon, Aug 8, 2005	28.56	28.65	28.30	28.35
1254	NASDAQ	IJT	Fri, Aug 5, 2005	28.84	28.84	28.35	28.48
1253	NASDAQ	IJT	Thu, Aug 4, 2005	29.15	29.15	28.81	28.88
1252	NASDAQ	IJT	Wed, Aug 3, 2005	29.23	29.30	29.11	29.17
1251	NASDAQ	IJT	Tue, Aug 2, 2005	29.22	29.32	29.12	29.29
1250	NASDAQ	IJT	Mon, Aug 1, 2005	29.18	29.20	29.02	29.09
1249	NASDAQ	IJT	Fri, Jul 29, 2005	29.07	29.20	28.91	29.00
1248	NASDAQ	IJT	Thu, Jul 28, 2005	28.77	29.10	28.71	29.05
1247	NASDAQ	IJT	Wed, Jul 27, 2005	28.55	28.61	28.28	28.59
1246	NASDAQ	IJT	Tue, Jul 26, 2005	28.56	28.60	28.38	28.53
1245	NASDAQ	IJT	Mon, Jul 25, 2005	28.75	28.85	28.47	28.51
1244	NASDAQ	IJT	Fri, Jul 22, 2005	28.50	28.71	28.34	28.71
1243	NASDAQ	IJT	Thu, Jul 21, 2005	28.81	28.83	28.28	28.30
1242	NASDAQ	IJT	Wed, Jul 20, 2005	28.38	28.82	28.36	28.77
1241	NASDAQ	IJT	Tue, Jul 19, 2005	28.21	28.47	28.05	28.47
1240	NASDAQ	IJT	Mon, Jul 18, 2005	28.23	28.23	27.98	28.08
1239	NASDAQ	IJT	Fri, Jul 15, 2005	28.17	28.27	28.03	28.25
1238	NASDAQ	IJT	Thu, Jul 14, 2005	28.66	28.68	28.10	28.20
1237	NASDAQ	IJT	Wed, Jul 13, 2005	28.53	28.55	28.30	28.35
1236	NASDAQ	IJT	Tue, Jul 12, 2005	28.56	28.69	28.45	28.56
1235	NASDAQ	IJT	Mon, Jul 11, 2005	28.44	28.64	28.42	28.59
1234	NASDAQ	IJT	Fri, Jul 8, 2005	27.80	28.27	27.80	28.19
1233	NASDAQ	IJT	Thu, Jul 7, 2005	27.41	27.78	27.32	27.76
1232	NASDAQ	IJT	Wed, Jul 6, 2005	27.82	27.91	27.60	27.68
1231	NASDAQ	IJT	Tue, Jul 5, 2005	27.41	27.87	27.41	27.87
1230	NASDAQ	IJT	Fri, Jul 1, 2005	27.40	27.45	27.23	27.45
1229	NASDAQ	IJT	Thu, Jun 30, 2005	27.38	27.51	27.25	27.25
1228	NASDAQ	IJT	Wed, Jun 29, 2005	27.23	27.35	27.20	27.26
1227	NASDAQ	IJT	Tue, Jun 28, 2005	26.84	27.23	26.84	27.23
1226	NASDAQ	IJT	Mon, Jun 27, 2005	26.63	26.78	26.62	26.78
1225	NASDAQ	IJT	Fri, Jun 24, 2005	27.07	27.07	26.58	26.65
1224	NASDAQ	IJT	Thu, Jun 23, 2005	27.36	27.45	27.02	27.02
1223	NASDAQ	IJT	Wed, Jun 22, 2005	27.45	27.50	27.24	27.40
1222	NASDAQ	IJT	Tue, Jun 21, 2005	27.49	27.49	27.27	27.41
1221	NASDAQ	IJT	Mon, Jun 20, 2005	27.46	27.53	27.31	27.46
1220	NASDAQ	IJT	Fri, Jun 17, 2005	27.69	27.72	27.38	27.49
1219	NASDAQ	IJT	Thu, Jun 16, 2005	27.26	27.52	27.19	27.52
1218	NASDAQ	IJT	Wed, Jun 15, 2005	27.19	27.25	26.96	27.24
1217	NASDAQ	IJT	Tue, Jun 14, 2005	26.95	27.12	26.94	27.09
1216	NASDAQ	IJT	Mon, Jun 13, 2005	26.89	27.07	26.79	27.01
1215	NASDAQ	IJT	Fri, Jun 10, 2005	26.94	27.02	26.75	26.89
1214	NASDAQ	IJT	Thu, Jun 9, 2005	26.68	26.94	26.57	26.92
1213	NASDAQ	IJT	Wed, Jun 8, 2005	27.01	27.03	26.66	26.73
1212	NASDAQ	IJT	Tue, Jun 7, 2005	27.01	27.31	26.90	26.94
1211	NASDAQ	IJT	Mon, Jun 6, 2005	26.79	26.92	26.65	26.90
1210	NASDAQ	IJT	Fri, Jun 3, 2005	26.89	27.01	26.69	26.78
1209	NASDAQ	IJT	Thu, Jun 2, 2005	26.84	26.96	26.80	26.94
1208	NASDAQ	IJT	Wed, Jun 1, 2005	26.64	26.97	26.60	26.89
1207	NASDAQ	IJT	Tue, May 31, 2005	26.73	26.73	26.51	26.55
1206	NASDAQ	IJT	Fri, May 27, 2005	26.58	26.68	26.44	26.60
1205	NASDAQ	IJT	Thu, May 26, 2005	26.35	26.56	26.35	26.56
1204	NASDAQ	IJT	Wed, May 25, 2005	26.46	26.46	26.15	26.22
1203	NASDAQ	IJT	Tue, May 24, 2005	26.33	26.52	26.33	26.50
1202	NASDAQ	IJT	Mon, May 23, 2005	26.31	26.57	26.23	26.41
1201	NASDAQ	IJT	Fri, May 20, 2005	26.33	26.33	26.07	26.25
1200	NASDAQ	IJT	Thu, May 19, 2005	26.19	26.35	26.17	26.35
1199	NASDAQ	IJT	Wed, May 18, 2005	25.95	26.25	25.88	26.22
1198	NASDAQ	IJT	Tue, May 17, 2005	25.44	25.71	25.35	25.67
1197	NASDAQ	IJT	Mon, May 16, 2005	25.13	25.44	25.11	25.44
1196	NASDAQ	IJT	Fri, May 13, 2005	25.38	25.38	24.92	25.13
1195	NASDAQ	IJT	Thu, May 12, 2005	25.63	25.71	25.20	25.25
1194	NASDAQ	IJT	Wed, May 11, 2005	25.66	25.66	25.25	25.57
1193	NASDAQ	IJT	Tue, May 10, 2005	25.80	25.80	25.53	25.57
1192	NASDAQ	IJT	Mon, May 9, 2005	25.75	25.97	25.63	25.97
1191	NASDAQ	IJT	Fri, May 6, 2005	25.73	25.79	25.60	25.66
1190	NASDAQ	IJT	Thu, May 5, 2005	25.56	25.77	25.45	25.61
1189	NASDAQ	IJT	Wed, May 4, 2005	25.28	25.60	25.18	25.53
1188	NASDAQ	IJT	Tue, May 3, 2005	25.15	25.36	25.04	25.31
1187	NASDAQ	IJT	Mon, May 2, 2005	24.85	25.18	24.85	25.17
1186	NASDAQ	IJT	Fri, Apr 29, 2005	24.91	24.91	24.43	24.80
1185	NASDAQ	IJT	Thu, Apr 28, 2005	25.04	25.04	24.67	24.67
1184	NASDAQ	IJT	Wed, Apr 27, 2005	25.08	25.37	24.89	25.25
1183	NASDAQ	IJT	Tue, Apr 26, 2005	25.54	25.75	25.19	25.19
1182	NASDAQ	IJT	Mon, Apr 25, 2005	25.45	25.72	25.45	25.64
1181	NASDAQ	IJT	Fri, Apr 22, 2005	25.83	25.84	25.15	25.38
1180	NASDAQ	IJT	Thu, Apr 21, 2005	25.34	25.81	25.33	25.80
1179	NASDAQ	IJT	Wed, Apr 20, 2005	25.58	25.59	25.12	25.17
1178	NASDAQ	IJT	Tue, Apr 19, 2005	25.20	25.56	25.20	25.49
1177	NASDAQ	IJT	Mon, Apr 18, 2005	24.86	25.11	24.72	25.08
1176	NASDAQ	IJT	Fri, Apr 15, 2005	25.13	25.34	24.76	24.88
1175	NASDAQ	IJT	Thu, Apr 14, 2005	25.80	25.88	25.35	25.35
1174	NASDAQ	IJT	Wed, Apr 13, 2005	26.25	26.26	25.76	25.83
1173	NASDAQ	IJT	Tue, Apr 12, 2005	26.00	26.34	25.78	26.29
1172	NASDAQ	IJT	Mon, Apr 11, 2005	26.19	26.21	26.06	26.18
1171	NASDAQ	IJT	Fri, Apr 8, 2005	26.66	26.66	26.21	26.23
1170	NASDAQ	IJT	Thu, Apr 7, 2005	26.43	26.68	26.43	26.54
1169	NASDAQ	IJT	Wed, Apr 6, 2005	26.55	26.75	26.51	26.53
1168	NASDAQ	IJT	Tue, Apr 5, 2005	26.51	26.55	26.41	26.45
1167	NASDAQ	IJT	Mon, Apr 4, 2005	26.31	26.43	26.04	26.35
1166	NASDAQ	IJT	Fri, Apr 1, 2005	26.50	26.60	26.13	26.31
1165	NASDAQ	IJT	Thu, Mar 31, 2005	26.38	26.42	26.23	26.34
1164	NASDAQ	IJT	Wed, Mar 30, 2005	26.11	26.37	26.09	26.32
1163	NASDAQ	IJT	Tue, Mar 29, 2005	26.31	26.60	25.89	25.91
1162	NASDAQ	IJT	Mon, Mar 28, 2005	26.47	26.52	26.34	26.44
1161	NASDAQ	IJT	Thu, Mar 24, 2005	26.34	26.58	26.34	26.40
1160	NASDAQ	IJT	Wed, Mar 23, 2005	26.60	26.60	26.23	26.26
1159	NASDAQ	IJT	Tue, Mar 22, 2005	26.73	27.07	26.64	26.64
1158	NASDAQ	IJT	Mon, Mar 21, 2005	26.82	26.82	26.54	26.70
1157	NASDAQ	IJT	Fri, Mar 18, 2005	26.89	26.90	26.67	26.81
1156	NASDAQ	IJT	Thu, Mar 17, 2005	26.80	26.97	26.69	26.78
1155	NASDAQ	IJT	Wed, Mar 16, 2005	26.84	26.96	26.75	26.81
1154	NASDAQ	IJT	Tue, Mar 15, 2005	27.13	27.28	26.92	26.97
1153	NASDAQ	IJT	Mon, Mar 14, 2005	26.99	27.10	26.93	27.04
1152	NASDAQ	IJT	Fri, Mar 11, 2005	26.98	27.19	26.89	26.95
1151	NASDAQ	IJT	Thu, Mar 10, 2005	27.13	27.15	26.80	26.89
1150	NASDAQ	IJT	Wed, Mar 9, 2005	27.41	27.47	27.13	27.13
1149	NASDAQ	IJT	Tue, Mar 8, 2005	27.80	27.81	27.46	27.49
1148	NASDAQ	IJT	Mon, Mar 7, 2005	27.85	28.10	27.71	27.80
1147	NASDAQ	IJT	Fri, Mar 4, 2005	27.55	27.82	27.48	27.76
1146	NASDAQ	IJT	Thu, Mar 3, 2005	27.61	27.62	27.27	27.43
1145	NASDAQ	IJT	Wed, Mar 2, 2005	27.40	27.68	27.34	27.49
1144	NASDAQ	IJT	Tue, Mar 1, 2005	27.28	27.47	27.25	27.44
1143	NASDAQ	IJT	Mon, Feb 28, 2005	27.35	27.46	27.07	27.28
1142	NASDAQ	IJT	Fri, Feb 25, 2005	27.06	27.43	26.98	27.43
1141	NASDAQ	IJT	Thu, Feb 24, 2005	26.63	27.03	26.52	27.00
1140	NASDAQ	IJT	Wed, Feb 23, 2005	26.70	26.86	26.59	26.72
1139	NASDAQ	IJT	Tue, Feb 22, 2005	26.96	27.10	26.56	26.57
1138	NASDAQ	IJT	Fri, Feb 18, 2005	27.13	27.26	27.01	27.14
1137	NASDAQ	IJT	Thu, Feb 17, 2005	27.52	27.52	27.11	27.11
1136	NASDAQ	IJT	Wed, Feb 16, 2005	27.23	27.50	27.22	27.41
1135	NASDAQ	IJT	Tue, Feb 15, 2005	27.28	27.36	27.10	27.27
1134	NASDAQ	IJT	Mon, Feb 14, 2005	27.25	27.30	27.03	27.21
1133	NASDAQ	IJT	Fri, Feb 11, 2005	26.93	27.28	26.72	27.21
1132	NASDAQ	IJT	Thu, Feb 10, 2005	26.80	27.01	26.71	26.95
1131	NASDAQ	IJT	Wed, Feb 9, 2005	27.43	27.43	26.78	26.78
1130	NASDAQ	IJT	Tue, Feb 8, 2005	27.28	27.42	27.19	27.33
1129	NASDAQ	IJT	Mon, Feb 7, 2005	27.41	27.45	27.16	27.28
1128	NASDAQ	IJT	Fri, Feb 4, 2005	26.92	27.33	26.92	27.32
1127	NASDAQ	IJT	Thu, Feb 3, 2005	26.99	26.99	26.78	26.89
1126	NASDAQ	IJT	Wed, Feb 2, 2005	26.82	27.01	26.78	27.01
1125	NASDAQ	IJT	Tue, Feb 1, 2005	26.61	26.80	26.54	26.73
1124	NASDAQ	IJT	Mon, Jan 31, 2005	26.30	26.66	26.23	26.58
1123	NASDAQ	IJT	Fri, Jan 28, 2005	26.29	26.29	25.88	26.08
1122	NASDAQ	IJT	Thu, Jan 27, 2005	26.05	26.31	25.99	26.18
1121	NASDAQ	IJT	Wed, Jan 26, 2005	25.75	26.11	25.75	26.10
1120	NASDAQ	IJT	Tue, Jan 25, 2005	25.81	25.89	25.61	25.64
1119	NASDAQ	IJT	Mon, Jan 24, 2005	25.75	25.95	25.49	25.50
1118	NASDAQ	IJT	Fri, Jan 21, 2005	25.81	26.08	25.73	25.79
1117	NASDAQ	IJT	Thu, Jan 20, 2005	25.82	25.97	25.70	25.79
1116	NASDAQ	IJT	Wed, Jan 19, 2005	26.23	26.25	25.89	25.93
1115	NASDAQ	IJT	Tue, Jan 18, 2005	25.87	26.25	25.76	26.24
1114	NASDAQ	IJT	Fri, Jan 14, 2005	25.69	25.89	25.65	25.87
1113	NASDAQ	IJT	Thu, Jan 13, 2005	25.65	25.86	25.50	25.62
1112	NASDAQ	IJT	Wed, Jan 12, 2005	25.60	25.69	25.25	25.61
1111	NASDAQ	IJT	Tue, Jan 11, 2005	25.64	25.65	25.41	25.53
1110	NASDAQ	IJT	Mon, Jan 10, 2005	25.34	25.96	25.34	25.71
1109	NASDAQ	IJT	Fri, Jan 7, 2005	25.65	25.73	25.38	25.39
1108	NASDAQ	IJT	Thu, Jan 6, 2005	25.65	25.87	25.55	25.63
1107	NASDAQ	IJT	Wed, Jan 5, 2005	25.74	25.96	25.50	25.50
1106	NASDAQ	IJT	Tue, Jan 4, 2005	26.51	26.51	25.87	25.87
1105	NASDAQ	IJT	Mon, Jan 3, 2005	26.95	26.96	26.30	26.35
1104	NASDAQ	IJT	Fri, Dec 31, 2004	26.90	27.06	26.78	26.78
1103	NASDAQ	IJT	Thu, Dec 30, 2004	26.89	26.97	26.86	26.87
1102	NASDAQ	IJT	Wed, Dec 29, 2004	26.82	26.98	26.82	26.94
1101	NASDAQ	IJT	Tue, Dec 28, 2004	26.56	26.94	26.56	26.93
1100	NASDAQ	IJT	Mon, Dec 27, 2004	26.91	26.91	26.42	26.42
1099	NASDAQ	IJT	Thu, Dec 23, 2004	26.80	26.84	26.74	26.82
1098	NASDAQ	IJT	Wed, Dec 22, 2004	26.66	26.75	26.63	26.72
1097	NASDAQ	IJT	Tue, Dec 21, 2004	26.38	26.59	26.29	26.59
1096	NASDAQ	IJT	Mon, Dec 20, 2004	26.43	26.54	26.23	26.30
1095	NASDAQ	IJT	Fri, Dec 17, 2004	26.43	26.44	26.26	26.42
1094	NASDAQ	IJT	Thu, Dec 16, 2004	26.52	26.61	26.32	26.43
1093	NASDAQ	IJT	Wed, Dec 15, 2004	26.46	26.56	26.38	26.51
1092	NASDAQ	IJT	Tue, Dec 14, 2004	26.25	26.44	26.19	26.35
1091	NASDAQ	IJT	Mon, Dec 13, 2004	26.05	26.20	25.94	26.20
1090	NASDAQ	IJT	Fri, Dec 10, 2004	25.78	26.01	25.68	25.91
1089	NASDAQ	IJT	Thu, Dec 9, 2004	25.66	25.92	25.50	25.82
1088	NASDAQ	IJT	Wed, Dec 8, 2004	25.69	25.98	25.66	25.93
1087	NASDAQ	IJT	Tue, Dec 7, 2004	26.31	26.31	25.69	25.69
1086	NASDAQ	IJT	Mon, Dec 6, 2004	26.45	26.45	26.18	26.28
1085	NASDAQ	IJT	Fri, Dec 3, 2004	26.42	26.59	26.42	26.44
1084	NASDAQ	IJT	Thu, Dec 2, 2004	26.53	26.60	26.39	26.48
1083	NASDAQ	IJT	Wed, Dec 1, 2004	26.36	26.60	26.29	26.58
1082	NASDAQ	IJT	Tue, Nov 30, 2004	26.25	26.40	26.24	26.24
1081	NASDAQ	IJT	Mon, Nov 29, 2004	26.34	26.36	26.00	26.26
1080	NASDAQ	IJT	Fri, Nov 26, 2004	26.21	26.31	26.14	26.14
1079	NASDAQ	IJT	Wed, Nov 24, 2004	26.05	26.20	25.99	26.18
1078	NASDAQ	IJT	Tue, Nov 23, 2004	25.81	25.96	25.64	25.91
1077	NASDAQ	IJT	Mon, Nov 22, 2004	25.38	25.85	25.38	25.81
1076	NASDAQ	IJT	Fri, Nov 19, 2004	25.80	25.80	25.43	25.43
1075	NASDAQ	IJT	Thu, Nov 18, 2004	25.90	25.91	25.72	25.84
1074	NASDAQ	IJT	Wed, Nov 17, 2004	25.75	26.05	25.75	25.87
1073	NASDAQ	IJT	Tue, Nov 16, 2004	25.84	25.88	25.63	25.63
1072	NASDAQ	IJT	Mon, Nov 15, 2004	25.85	25.94	25.76	25.94
1071	NASDAQ	IJT	Fri, Nov 12, 2004	25.68	25.89	25.57	25.89
1070	NASDAQ	IJT	Thu, Nov 11, 2004	25.51	25.67	25.42	25.65
1069	NASDAQ	IJT	Wed, Nov 10, 2004	25.36	25.52	25.28	25.43
1068	NASDAQ	IJT	Tue, Nov 9, 2004	25.17	25.40	25.16	25.35
1067	NASDAQ	IJT	Mon, Nov 8, 2004	25.38	25.42	25.17	25.20
1066	NASDAQ	IJT	Fri, Nov 5, 2004	25.34	25.45	25.17	25.38
1065	NASDAQ	IJT	Thu, Nov 4, 2004	24.80	25.14	24.68	25.13
1064	NASDAQ	IJT	Wed, Nov 3, 2004	24.82	24.86	24.65	24.78
1063	NASDAQ	IJT	Tue, Nov 2, 2004	24.46	24.61	24.25	24.33
1062	NASDAQ	IJT	Mon, Nov 1, 2004	24.25	24.47	24.19	24.44
1061	NASDAQ	IJT	Fri, Oct 29, 2004	24.29	24.31	24.13	24.29
1060	NASDAQ	IJT	Thu, Oct 28, 2004	24.35	24.35	24.12	24.24
1059	NASDAQ	IJT	Wed, Oct 27, 2004	24.14	24.40	24.00	24.40
1058	NASDAQ	IJT	Tue, Oct 26, 2004	23.76	23.95	23.62	23.95
1057	NASDAQ	IJT	Mon, Oct 25, 2004	23.62	23.77	23.51	23.76
1056	NASDAQ	IJT	Fri, Oct 22, 2004	24.00	24.03	23.65	23.65
1055	NASDAQ	IJT	Thu, Oct 21, 2004	23.60	23.92	23.58	23.92
1054	NASDAQ	IJT	Wed, Oct 20, 2004	23.39	23.64	23.33	23.63
1053	NASDAQ	IJT	Tue, Oct 19, 2004	23.67	23.79	23.42	23.43
1052	NASDAQ	IJT	Mon, Oct 18, 2004	23.45	23.63	23.30	23.59
1051	NASDAQ	IJT	Fri, Oct 15, 2004	23.40	23.64	23.25	23.49
1050	NASDAQ	IJT	Thu, Oct 14, 2004	23.36	23.49	23.32	23.32
1049	NASDAQ	IJT	Wed, Oct 13, 2004	23.85	23.85	23.36	23.45
1048	NASDAQ	IJT	Tue, Oct 12, 2004	23.50	23.75	23.45	23.69
1047	NASDAQ	IJT	Mon, Oct 11, 2004	23.62	23.69	23.55	23.67
1046	NASDAQ	IJT	Fri, Oct 8, 2004	24.01	24.01	23.60	23.60
1045	NASDAQ	IJT	Thu, Oct 7, 2004	24.32	24.32	24.01	24.01
1044	NASDAQ	IJT	Wed, Oct 6, 2004	24.11	24.33	24.11	24.33
1043	NASDAQ	IJT	Tue, Oct 5, 2004	24.21	24.28	24.12	24.17
1042	NASDAQ	IJT	Mon, Oct 4, 2004	24.29	24.45	24.23	24.24
1041	NASDAQ	IJT	Fri, Oct 1, 2004	23.77	24.07	23.72	24.06
1040	NASDAQ	IJT	Thu, Sep 30, 2004	23.55	23.72	23.55	23.59
1039	NASDAQ	IJT	Wed, Sep 29, 2004	23.29	23.61	23.29	23.61
1038	NASDAQ	IJT	Tue, Sep 28, 2004	23.10	23.36	23.02	23.31
1037	NASDAQ	IJT	Mon, Sep 27, 2004	23.31	23.31	23.06	23.09
1036	NASDAQ	IJT	Fri, Sep 24, 2004	23.41	23.58	23.40	23.40
1035	NASDAQ	IJT	Thu, Sep 23, 2004	23.40	23.47	23.29	23.40
1034	NASDAQ	IJT	Wed, Sep 22, 2004	23.63	23.63	23.39	23.39
1033	NASDAQ	IJT	Tue, Sep 21, 2004	23.65	23.86	23.60	23.86
1032	NASDAQ	IJT	Mon, Sep 20, 2004	23.56	23.62	23.48	23.57
1031	NASDAQ	IJT	Fri, Sep 17, 2004	23.66	23.70	23.48	23.54
1030	NASDAQ	IJT	Thu, Sep 16, 2004	23.47	23.70	23.47	23.65
1029	NASDAQ	IJT	Wed, Sep 15, 2004	23.58	23.58	23.38	23.42
1028	NASDAQ	IJT	Tue, Sep 14, 2004	23.51	23.63	23.40	23.59
1027	NASDAQ	IJT	Mon, Sep 13, 2004	23.49	23.66	23.48	23.54
1026	NASDAQ	IJT	Fri, Sep 10, 2004	23.24	23.43	23.12	23.42
1025	NASDAQ	IJT	Thu, Sep 9, 2004	23.08	23.28	23.00	23.23
1024	NASDAQ	IJT	Wed, Sep 8, 2004	23.10	23.25	22.93	22.93
1023	NASDAQ	IJT	Tue, Sep 7, 2004	23.06	23.16	22.97	23.10
1022	NASDAQ	IJT	Fri, Sep 3, 2004	23.00	23.03	22.74	22.87
1021	NASDAQ	IJT	Thu, Sep 2, 2004	22.58	22.98	22.58	22.95
1020	NASDAQ	IJT	Wed, Sep 1, 2004	22.33	22.68	22.30	22.60
1019	NASDAQ	IJT	Tue, Aug 31, 2004	22.36	22.40	22.14	22.38
1018	NASDAQ	IJT	Mon, Aug 30, 2004	22.47	22.52	22.31	22.32
1017	NASDAQ	IJT	Fri, Aug 27, 2004	22.56	22.66	22.50	22.62
1016	NASDAQ	IJT	Thu, Aug 26, 2004	22.51	22.52	22.38	22.44
1015	NASDAQ	IJT	Wed, Aug 25, 2004	22.40	22.53	22.21	22.46
1014	NASDAQ	IJT	Tue, Aug 24, 2004	22.63	22.63	22.23	22.36
1013	NASDAQ	IJT	Mon, Aug 23, 2004	22.71	22.71	22.40	22.40
1012	NASDAQ	IJT	Fri, Aug 20, 2004	22.31	22.55	22.29	22.53
1011	NASDAQ	IJT	Thu, Aug 19, 2004	22.23	22.30	22.13	22.15
1010	NASDAQ	IJT	Wed, Aug 18, 2004	21.69	22.26	21.68	22.26
1009	NASDAQ	IJT	Tue, Aug 17, 2004	21.91	22.00	21.79	21.85
1008	NASDAQ	IJT	Mon, Aug 16, 2004	21.30	21.73	21.30	21.73
1007	NASDAQ	IJT	Fri, Aug 13, 2004	21.43	21.48	21.18	21.30
1006	NASDAQ	IJT	Thu, Aug 12, 2004	21.50	21.62	21.31	21.39
1005	NASDAQ	IJT	Wed, Aug 11, 2004	21.30	21.79	21.30	21.77
1004	NASDAQ	IJT	Tue, Aug 10, 2004	21.45	21.82	21.45	21.82
1003	NASDAQ	IJT	Mon, Aug 9, 2004	21.37	21.50	21.33	21.37
1002	NASDAQ	IJT	Fri, Aug 6, 2004	21.67	21.70	21.35	21.42
1001	NASDAQ	IJT	Thu, Aug 5, 2004	22.47	22.47	21.97	22.01
1000	NASDAQ	IJT	Wed, Aug 4, 2004	22.43	22.57	22.22	22.41
999	NASDAQ	IJT	Tue, Aug 3, 2004	22.83	22.83	22.48	22.48
998	NASDAQ	IJT	Mon, Aug 2, 2004	22.70	22.90	22.59	22.86
997	NASDAQ	IJT	Fri, Jul 30, 2004	22.72	22.93	22.64	22.93
996	NASDAQ	IJT	Thu, Jul 29, 2004	22.41	22.72	22.41	22.72
995	NASDAQ	IJT	Wed, Jul 28, 2004	22.40	22.41	22.07	22.40
994	NASDAQ	IJT	Tue, Jul 27, 2004	22.02	22.48	22.02	22.45
993	NASDAQ	IJT	Mon, Jul 26, 2004	22.35	22.39	21.89	21.99
992	NASDAQ	IJT	Fri, Jul 23, 2004	22.53	22.54	22.21	22.26
991	NASDAQ	IJT	Thu, Jul 22, 2004	22.60	22.67	22.21	22.59
990	NASDAQ	IJT	Wed, Jul 21, 2004	23.25	23.34	22.65	22.66
989	NASDAQ	IJT	Tue, Jul 20, 2004	22.96	23.25	22.89	23.25
988	NASDAQ	IJT	Mon, Jul 19, 2004	23.00	23.03	22.77	22.92
987	NASDAQ	IJT	Fri, Jul 16, 2004	23.28	23.28	22.92	22.92
986	NASDAQ	IJT	Thu, Jul 15, 2004	23.06	23.26	23.06	23.21
985	NASDAQ	IJT	Wed, Jul 14, 2004	23.00	23.28	22.98	23.04
984	NASDAQ	IJT	Tue, Jul 13, 2004	23.13	23.26	23.13	23.19
983	NASDAQ	IJT	Mon, Jul 12, 2004	23.26	23.26	23.00	23.11
982	NASDAQ	IJT	Fri, Jul 9, 2004	23.19	23.38	23.17	23.24
981	NASDAQ	IJT	Thu, Jul 8, 2004	23.52	23.53	23.15	23.17
980	NASDAQ	IJT	Wed, Jul 7, 2004	23.65	23.78	23.54	23.59
979	NASDAQ	IJT	Tue, Jul 6, 2004	23.91	23.91	23.58	23.73
978	NASDAQ	IJT	Fri, Jul 2, 2004	24.11	24.11	23.89	23.99
977	NASDAQ	IJT	Thu, Jul 1, 2004	24.46	24.46	24.03	24.12
976	NASDAQ	IJT	Wed, Jun 30, 2004	24.36	24.43	24.23	24.40
975	NASDAQ	IJT	Tue, Jun 29, 2004	24.12	24.30	24.07	24.19
974	NASDAQ	IJT	Mon, Jun 28, 2004	24.25	24.29	23.98	24.06
973	NASDAQ	IJT	Fri, Jun 25, 2004	23.98	24.16	23.96	24.15
972	NASDAQ	IJT	Thu, Jun 24, 2004	24.06	24.12	23.93	23.99
971	NASDAQ	IJT	Wed, Jun 23, 2004	23.72	24.08	23.61	24.00
970	NASDAQ	IJT	Tue, Jun 22, 2004	23.55	23.72	23.40	23.72
969	NASDAQ	IJT	Mon, Jun 21, 2004	23.67	23.73	23.53	23.57
968	NASDAQ	IJT	Fri, Jun 18, 2004	23.56	23.75	23.50	23.60
967	NASDAQ	IJT	Thu, Jun 17, 2004	23.62	23.66	23.38	23.62
966	NASDAQ	IJT	Wed, Jun 16, 2004	23.59	23.67	23.51	23.65
965	NASDAQ	IJT	Tue, Jun 15, 2004	23.16	23.57	23.16	23.44
964	NASDAQ	IJT	Mon, Jun 14, 2004	23.35	23.35	23.05	23.09
963	NASDAQ	IJT	Thu, Jun 10, 2004	23.44	23.54	23.32	23.40
962	NASDAQ	IJT	Wed, Jun 9, 2004	23.61	23.71	23.39	23.39
961	NASDAQ	IJT	Tue, Jun 8, 2004	23.62	23.73	23.56	23.71
960	NASDAQ	IJT	Mon, Jun 7, 2004	23.37	23.66	23.29	23.66
959	NASDAQ	IJT	Fri, Jun 4, 2004	23.15	23.35	23.05	23.22
958	NASDAQ	IJT	Thu, Jun 3, 2004	23.27	23.30	23.05	23.05
957	NASDAQ	IJT	Wed, Jun 2, 2004	23.45	23.45	23.24	23.41
956	NASDAQ	IJT	Tue, Jun 1, 2004	23.16	23.36	23.07	23.36
955	NASDAQ	IJT	Fri, May 28, 2004	23.18	23.20	23.00	23.12
954	NASDAQ	IJT	Thu, May 27, 2004	23.26	23.31	23.00	23.15
953	NASDAQ	IJT	Wed, May 26, 2004	23.06	23.21	22.95	23.21
952	NASDAQ	IJT	Tue, May 25, 2004	22.44	23.06	22.43	23.06
951	NASDAQ	IJT	Mon, May 24, 2004	22.47	22.53	22.32	22.46
950	NASDAQ	IJT	Fri, May 21, 2004	22.21	22.29	22.02	22.23
949	NASDAQ	IJT	Thu, May 20, 2004	21.99	22.17	21.88	22.04
948	NASDAQ	IJT	Wed, May 19, 2004	22.31	22.46	21.94	21.94
947	NASDAQ	IJT	Tue, May 18, 2004	21.83	22.04	21.83	22.04
946	NASDAQ	IJT	Mon, May 17, 2004	21.70	22.00	21.56	21.83
945	NASDAQ	IJT	Fri, May 14, 2004	22.33	22.38	22.02	22.09
944	NASDAQ	IJT	Thu, May 13, 2004	22.34	22.50	22.14	22.31
943	NASDAQ	IJT	Wed, May 12, 2004	22.28	22.37	21.74	22.37
942	NASDAQ	IJT	Tue, May 11, 2004	22.03	22.32	22.03	22.25
941	NASDAQ	IJT	Mon, May 10, 2004	22.05	22.12	21.67	21.86
940	NASDAQ	IJT	Fri, May 7, 2004	22.69	23.06	22.25	22.25
939	NASDAQ	IJT	Thu, May 6, 2004	22.97	23.04	22.60	22.80
938	NASDAQ	IJT	Wed, May 5, 2004	23.14	23.27	23.03	23.16
937	NASDAQ	IJT	Tue, May 4, 2004	23.00	23.23	22.85	23.03
936	NASDAQ	IJT	Mon, May 3, 2004	22.68	23.06	22.68	22.98
935	NASDAQ	IJT	Fri, Apr 30, 2004	22.97	23.01	22.65	22.67
934	NASDAQ	IJT	Thu, Apr 29, 2004	23.23	23.34	22.75	22.90
933	NASDAQ	IJT	Wed, Apr 28, 2004	23.50	23.50	23.13	23.20
932	NASDAQ	IJT	Tue, Apr 27, 2004	23.76	23.84	23.52	23.61
931	NASDAQ	IJT	Mon, Apr 26, 2004	23.89	23.95	23.54	23.62
930	NASDAQ	IJT	Fri, Apr 23, 2004	23.97	23.99	23.59	23.79
929	NASDAQ	IJT	Thu, Apr 22, 2004	23.48	23.90	23.46	23.89
928	NASDAQ	IJT	Wed, Apr 21, 2004	23.19	23.43	23.02	23.39
927	NASDAQ	IJT	Tue, Apr 20, 2004	23.54	23.69	23.15	23.16
926	NASDAQ	IJT	Mon, Apr 19, 2004	23.25	23.51	23.13	23.44
925	NASDAQ	IJT	Fri, Apr 16, 2004	23.31	23.41	23.06	23.33
924	NASDAQ	IJT	Thu, Apr 15, 2004	23.43	23.48	23.07	23.27
923	NASDAQ	IJT	Wed, Apr 14, 2004	23.44	23.57	23.21	23.28
922	NASDAQ	IJT	Tue, Apr 13, 2004	24.19	24.19	23.46	23.56
921	NASDAQ	IJT	Mon, Apr 12, 2004	23.99	24.12	23.94	24.03
920	NASDAQ	IJT	Thu, Apr 8, 2004	24.21	24.21	23.84	23.95
919	NASDAQ	IJT	Wed, Apr 7, 2004	23.91	24.11	23.73	23.99
918	NASDAQ	IJT	Tue, Apr 6, 2004	24.04	24.09	23.92	23.96
917	NASDAQ	IJT	Mon, Apr 5, 2004	23.98	24.12	23.88	24.12
916	NASDAQ	IJT	Fri, Apr 2, 2004	24.00	24.04	23.77	23.94
915	NASDAQ	IJT	Thu, Apr 1, 2004	23.50	23.64	23.44	23.50
914	NASDAQ	IJT	Wed, Mar 31, 2004	23.44	23.47	23.22	23.42
913	NASDAQ	IJT	Tue, Mar 30, 2004	23.16	23.39	23.10	23.39
912	NASDAQ	IJT	Mon, Mar 29, 2004	23.03	23.21	22.95	23.21
911	NASDAQ	IJT	Fri, Mar 26, 2004	22.74	22.95	22.74	22.80
910	NASDAQ	IJT	Thu, Mar 25, 2004	22.33	22.78	22.33	22.74
909	NASDAQ	IJT	Wed, Mar 24, 2004	22.39	22.40	22.09	22.29
908	NASDAQ	IJT	Tue, Mar 23, 2004	22.38	22.54	22.19	22.36
907	NASDAQ	IJT	Mon, Mar 22, 2004	22.34	22.40	22.14	22.22
906	NASDAQ	IJT	Fri, Mar 19, 2004	22.81	22.88	22.56	22.56
905	NASDAQ	IJT	Thu, Mar 18, 2004	22.99	22.99	22.58	22.84
904	NASDAQ	IJT	Wed, Mar 17, 2004	22.83	23.07	22.75	23.01
903	NASDAQ	IJT	Tue, Mar 16, 2004	22.80	22.87	22.36	22.61
902	NASDAQ	IJT	Mon, Mar 15, 2004	23.00	23.06	22.56	22.63
901	NASDAQ	IJT	Fri, Mar 12, 2004	22.73	23.10	22.70	23.10
900	NASDAQ	IJT	Thu, Mar 11, 2004	22.69	23.07	22.62	22.63
899	NASDAQ	IJT	Wed, Mar 10, 2004	23.25	23.45	22.84	22.91
898	NASDAQ	IJT	Tue, Mar 9, 2004	23.48	23.60	23.28	23.37
897	NASDAQ	IJT	Mon, Mar 8, 2004	23.84	23.99	23.50	23.50
896	NASDAQ	IJT	Fri, Mar 5, 2004	23.60	23.95	23.60	23.71
895	NASDAQ	IJT	Thu, Mar 4, 2004	23.55	23.77	23.42	23.75
894	NASDAQ	IJT	Wed, Mar 3, 2004	23.43	23.62	23.36	23.54
893	NASDAQ	IJT	Tue, Mar 2, 2004	23.66	23.79	23.50	23.52
892	NASDAQ	IJT	Mon, Mar 1, 2004	23.38	23.71	23.26	23.71
891	NASDAQ	IJT	Fri, Feb 27, 2004	23.18	23.37	23.18	23.24
890	NASDAQ	IJT	Thu, Feb 26, 2004	23.00	23.23	22.90	23.22
889	NASDAQ	IJT	Wed, Feb 25, 2004	22.73	23.04	22.73	23.04
888	NASDAQ	IJT	Tue, Feb 24, 2004	22.54	22.89	22.50	22.76
887	NASDAQ	IJT	Mon, Feb 23, 2004	23.08	23.08	22.63	22.70
886	NASDAQ	IJT	Fri, Feb 20, 2004	23.11	23.20	22.85	23.04
885	NASDAQ	IJT	Thu, Feb 19, 2004	23.70	23.72	23.11	23.11
884	NASDAQ	IJT	Wed, Feb 18, 2004	23.56	23.68	23.46	23.54
883	NASDAQ	IJT	Tue, Feb 17, 2004	23.43	23.59	23.38	23.52
882	NASDAQ	IJT	Fri, Feb 13, 2004	23.54	23.60	23.22	23.22
881	NASDAQ	IJT	Thu, Feb 12, 2004	23.60	23.65	23.49	23.49
880	NASDAQ	IJT	Wed, Feb 11, 2004	23.45	23.61	23.35	23.61
879	NASDAQ	IJT	Tue, Feb 10, 2004	23.20	23.38	23.12	23.38
878	NASDAQ	IJT	Mon, Feb 9, 2004	23.18	23.28	23.12	23.12
877	NASDAQ	IJT	Fri, Feb 6, 2004	22.71	23.13	22.63	23.13
876	NASDAQ	IJT	Thu, Feb 5, 2004	22.45	22.65	22.41	22.54
875	NASDAQ	IJT	Wed, Feb 4, 2004	22.78	22.81	22.43	22.43
874	NASDAQ	IJT	Tue, Feb 3, 2004	22.78	22.94	22.78	22.91
873	NASDAQ	IJT	Mon, Feb 2, 2004	22.88	23.05	22.67	22.88
872	NASDAQ	IJT	Fri, Jan 30, 2004	22.82	23.01	22.73	22.88
871	NASDAQ	IJT	Thu, Jan 29, 2004	23.08	23.09	22.59	22.88
870	NASDAQ	IJT	Wed, Jan 28, 2004	23.46	23.48	22.95	22.95
869	NASDAQ	IJT	Tue, Jan 27, 2004	23.62	23.62	23.28	23.28
868	NASDAQ	IJT	Mon, Jan 26, 2004	23.41	23.53	23.24	23.53
867	NASDAQ	IJT	Fri, Jan 23, 2004	23.33	23.43	23.15	23.34
866	NASDAQ	IJT	Thu, Jan 22, 2004	23.55	23.55	23.24	23.25
865	NASDAQ	IJT	Wed, Jan 21, 2004	23.31	23.42	23.13	23.40
864	NASDAQ	IJT	Tue, Jan 20, 2004	23.21	23.27	23.03	23.26
863	NASDAQ	IJT	Fri, Jan 16, 2004	23.10	23.19	23.04	23.11
862	NASDAQ	IJT	Thu, Jan 15, 2004	22.97	23.07	22.70	23.05
861	NASDAQ	IJT	Wed, Jan 14, 2004	22.83	22.93	22.78	22.87
860	NASDAQ	IJT	Tue, Jan 13, 2004	22.85	22.85	22.51	22.75
859	NASDAQ	IJT	Mon, Jan 12, 2004	22.58	22.87	22.54	22.87
858	NASDAQ	IJT	Fri, Jan 9, 2004	22.51	22.84	22.49	22.50
857	NASDAQ	IJT	Thu, Jan 8, 2004	22.69	22.79	22.63	22.76
856	NASDAQ	IJT	Wed, Jan 7, 2004	22.45	22.68	22.38	22.68
855	NASDAQ	IJT	Tue, Jan 6, 2004	22.49	22.63	22.40	22.55
854	NASDAQ	IJT	Mon, Jan 5, 2004	22.20	22.47	22.20	22.42
853	NASDAQ	IJT	Fri, Jan 2, 2004	22.21	22.42	22.06	22.19
852	NASDAQ	IJT	Wed, Dec 31, 2003	22.57	22.58	22.18	22.18
851	NASDAQ	IJT	Tue, Dec 30, 2003	22.42	22.50	22.32	22.47
850	NASDAQ	IJT	Mon, Dec 29, 2003	22.20	22.42	22.12	22.42
849	NASDAQ	IJT	Fri, Dec 26, 2003	22.06	22.12	22.03	22.08
848	NASDAQ	IJT	Wed, Dec 24, 2003	22.08	22.08	21.97	22.05
847	NASDAQ	IJT	Tue, Dec 23, 2003	22.05	22.10	21.89	22.08
846	NASDAQ	IJT	Mon, Dec 22, 2003	21.77	21.97	21.77	21.93
845	NASDAQ	IJT	Fri, Dec 19, 2003	21.88	21.88	21.67	21.85
844	NASDAQ	IJT	Thu, Dec 18, 2003	21.66	21.93	21.64	21.88
843	NASDAQ	IJT	Wed, Dec 17, 2003	21.50	21.67	21.35	21.65
842	NASDAQ	IJT	Tue, Dec 16, 2003	21.54	21.57	21.23	21.54
841	NASDAQ	IJT	Mon, Dec 15, 2003	22.25	22.27	21.55	21.58
840	NASDAQ	IJT	Fri, Dec 12, 2003	21.84	21.86	21.68	21.86
839	NASDAQ	IJT	Thu, Dec 11, 2003	21.28	21.76	21.25	21.75
838	NASDAQ	IJT	Wed, Dec 10, 2003	21.51	21.55	21.15	21.30
837	NASDAQ	IJT	Tue, Dec 9, 2003	21.94	21.94	21.50	21.53
836	NASDAQ	IJT	Mon, Dec 8, 2003	21.83	21.88	21.56	21.82
835	NASDAQ	IJT	Fri, Dec 5, 2003	21.89	21.91	21.66	21.73
834	NASDAQ	IJT	Thu, Dec 4, 2003	22.02	22.02	21.63	21.94
833	NASDAQ	IJT	Wed, Dec 3, 2003	22.49	22.50	22.02	22.02
832	NASDAQ	IJT	Tue, Dec 2, 2003	22.38	22.48	22.28	22.29
831	NASDAQ	IJT	Mon, Dec 1, 2003	22.11	22.39	22.11	22.39
830	NASDAQ	IJT	Fri, Nov 28, 2003	22.02	22.10	22.01	22.10
829	NASDAQ	IJT	Wed, Nov 26, 2003	22.09	22.10	21.79	21.94
828	NASDAQ	IJT	Tue, Nov 25, 2003	21.76	21.99	21.73	21.93
827	NASDAQ	IJT	Mon, Nov 24, 2003	21.39	21.75	21.39	21.71
826	NASDAQ	IJT	Fri, Nov 21, 2003	21.35	21.36	21.18	21.28
825	NASDAQ	IJT	Thu, Nov 20, 2003	21.10	21.40	21.06	21.22
824	NASDAQ	IJT	Wed, Nov 19, 2003	21.23	21.36	21.08	21.31
823	NASDAQ	IJT	Tue, Nov 18, 2003	21.33	21.52	21.13	21.13
822	NASDAQ	IJT	Mon, Nov 17, 2003	21.36	21.36	21.08	21.33
821	NASDAQ	IJT	Fri, Nov 14, 2003	21.90	21.96	21.50	21.50
820	NASDAQ	IJT	Thu, Nov 13, 2003	21.55	21.85	21.55	21.84
819	NASDAQ	IJT	Wed, Nov 12, 2003	21.30	21.68	21.29	21.68
818	NASDAQ	IJT	Tue, Nov 11, 2003	21.43	21.43	21.20	21.25
817	NASDAQ	IJT	Mon, Nov 10, 2003	21.80	21.82	21.39	21.41
816	NASDAQ	IJT	Fri, Nov 7, 2003	21.88	21.88	21.73	21.81
815	NASDAQ	IJT	Thu, Nov 6, 2003	21.68	21.79	21.50	21.73
814	NASDAQ	IJT	Wed, Nov 5, 2003	21.53	21.69	21.43	21.63
813	NASDAQ	IJT	Tue, Nov 4, 2003	21.68	21.82	21.58	21.58
812	NASDAQ	IJT	Mon, Nov 3, 2003	21.54	21.80	21.44	21.68
811	NASDAQ	IJT	Fri, Oct 31, 2003	21.45	21.46	21.31	21.36
810	NASDAQ	IJT	Thu, Oct 30, 2003	21.59	21.59	21.30	21.49
809	NASDAQ	IJT	Wed, Oct 29, 2003	21.16	21.36	21.15	21.31
808	NASDAQ	IJT	Tue, Oct 28, 2003	20.94	21.14	20.87	21.14
807	NASDAQ	IJT	Mon, Oct 27, 2003	20.58	20.87	20.58	20.81
806	NASDAQ	IJT	Fri, Oct 24, 2003	20.46	20.58	20.31	20.56
805	NASDAQ	IJT	Thu, Oct 23, 2003	20.38	20.72	20.38	20.67
804	NASDAQ	IJT	Wed, Oct 22, 2003	20.73	20.82	20.63	20.75
803	NASDAQ	IJT	Tue, Oct 21, 2003	20.94	21.09	20.88	20.95
802	NASDAQ	IJT	Mon, Oct 20, 2003	20.97	20.97	20.78	20.88
801	NASDAQ	IJT	Fri, Oct 17, 2003	21.24	21.25	20.88	20.89
800	NASDAQ	IJT	Thu, Oct 16, 2003	21.05	21.23	20.98	21.22
799	NASDAQ	IJT	Wed, Oct 15, 2003	21.26	21.26	20.98	21.06
798	NASDAQ	IJT	Tue, Oct 14, 2003	21.08	21.18	20.97	21.18
797	NASDAQ	IJT	Mon, Oct 13, 2003	20.99	21.17	20.95	21.09
796	NASDAQ	IJT	Fri, Oct 10, 2003	20.95	20.95	20.64	20.82
795	NASDAQ	IJT	Thu, Oct 9, 2003	20.91	21.10	20.71	20.77
794	NASDAQ	IJT	Wed, Oct 8, 2003	20.89	20.89	20.63	20.74
793	NASDAQ	IJT	Tue, Oct 7, 2003	20.62	20.90	20.54	20.86
792	NASDAQ	IJT	Mon, Oct 6, 2003	20.70	20.79	20.56	20.76
791	NASDAQ	IJT	Fri, Oct 3, 2003	20.63	20.69	20.50	20.56
790	NASDAQ	IJT	Thu, Oct 2, 2003	20.18	20.31	20.07	20.29
789	NASDAQ	IJT	Wed, Oct 1, 2003	19.76	20.14	19.76	20.03
788	NASDAQ	IJT	Tue, Sep 30, 2003	19.70	19.83	19.38	19.69
787	NASDAQ	IJT	Mon, Sep 29, 2003	19.65	19.75	19.33	19.75
786	NASDAQ	IJT	Fri, Sep 26, 2003	19.84	19.84	19.46	19.50
785	NASDAQ	IJT	Thu, Sep 25, 2003	20.33	20.33	19.80	19.80
784	NASDAQ	IJT	Wed, Sep 24, 2003	20.68	20.68	20.24	20.26
783	NASDAQ	IJT	Tue, Sep 23, 2003	20.55	20.67	20.47	20.67
782	NASDAQ	IJT	Mon, Sep 22, 2003	20.55	20.59	20.38	20.45
781	NASDAQ	IJT	Fri, Sep 19, 2003	20.81	20.87	20.74	20.78
780	NASDAQ	IJT	Thu, Sep 18, 2003	20.64	20.83	20.52	20.80
779	NASDAQ	IJT	Wed, Sep 17, 2003	20.68	20.75	20.57	20.67
778	NASDAQ	IJT	Tue, Sep 16, 2003	20.50	20.70	20.43	20.70
777	NASDAQ	IJT	Mon, Sep 15, 2003	20.59	20.59	20.38	20.40
776	NASDAQ	IJT	Fri, Sep 12, 2003	20.35	20.49	20.18	20.44
775	NASDAQ	IJT	Thu, Sep 11, 2003	20.37	20.49	20.25	20.40
774	NASDAQ	IJT	Wed, Sep 10, 2003	20.49	20.56	20.28	20.31
773	NASDAQ	IJT	Tue, Sep 9, 2003	20.83	20.83	20.67	20.68
772	NASDAQ	IJT	Mon, Sep 8, 2003	20.73	20.92	20.66	20.83
771	NASDAQ	IJT	Fri, Sep 5, 2003	20.68	20.84	20.57	20.64
770	NASDAQ	IJT	Thu, Sep 4, 2003	20.69	20.78	20.62	20.76
769	NASDAQ	IJT	Wed, Sep 3, 2003	20.69	20.79	20.67	20.72
768	NASDAQ	IJT	Tue, Sep 2, 2003	20.31	20.62	20.22	20.62
767	NASDAQ	IJT	Fri, Aug 29, 2003	20.13	20.31	20.05	20.24
766	NASDAQ	IJT	Thu, Aug 28, 2003	20.00	20.14	19.76	20.07
765	NASDAQ	IJT	Wed, Aug 27, 2003	19.75	19.95	19.75	19.90
764	NASDAQ	IJT	Tue, Aug 26, 2003	19.71	19.78	19.43	19.78
763	NASDAQ	IJT	Mon, Aug 25, 2003	19.88	19.88	19.59	19.68
762	NASDAQ	IJT	Fri, Aug 22, 2003	20.28	20.29	19.78	19.82
761	NASDAQ	IJT	Thu, Aug 21, 2003	20.04	20.11	19.96	20.09
760	NASDAQ	IJT	Wed, Aug 20, 2003	19.85	20.01	19.78	19.94
759	NASDAQ	IJT	Tue, Aug 19, 2003	19.81	19.90	19.68	19.84
758	NASDAQ	IJT	Mon, Aug 18, 2003	19.38	19.65	19.37	19.65
757	NASDAQ	IJT	Fri, Aug 15, 2003	19.30	19.35	19.27	19.33
756	NASDAQ	IJT	Thu, Aug 14, 2003	19.21	19.25	19.10	19.25
755	NASDAQ	IJT	Wed, Aug 13, 2003	19.15	19.21	19.07	19.19
754	NASDAQ	IJT	Tue, Aug 12, 2003	18.89	19.08	18.78	19.08
753	NASDAQ	IJT	Mon, Aug 11, 2003	18.60	18.83	18.60	18.76
752	NASDAQ	IJT	Fri, Aug 8, 2003	18.70	18.72	18.55	18.66
751	NASDAQ	IJT	Thu, Aug 7, 2003	18.61	18.65	18.40	18.57
750	NASDAQ	IJT	Wed, Aug 6, 2003	18.63	18.75	18.50	18.61
749	NASDAQ	IJT	Tue, Aug 5, 2003	18.88	18.95	18.67	18.67
748	NASDAQ	IJT	Mon, Aug 4, 2003	19.03	19.03	18.73	18.92
747	NASDAQ	IJT	Fri, Aug 1, 2003	19.25	19.25	18.96	19.03
746	NASDAQ	IJT	Thu, Jul 31, 2003	19.28	19.41	19.14	19.28
745	NASDAQ	IJT	Wed, Jul 30, 2003	19.21	19.21	19.05	19.21
744	NASDAQ	IJT	Tue, Jul 29, 2003	19.30	19.30	19.04	19.16
743	NASDAQ	IJT	Mon, Jul 28, 2003	19.10	19.29	19.03	19.25
742	NASDAQ	IJT	Fri, Jul 25, 2003	18.93	19.07	18.77	19.07
741	NASDAQ	IJT	Thu, Jul 24, 2003	19.10	19.19	18.87	18.87
740	NASDAQ	IJT	Wed, Jul 23, 2003	18.83	18.95	18.71	18.93
739	NASDAQ	IJT	Tue, Jul 22, 2003	18.75	18.82	18.54	18.78
738	NASDAQ	IJT	Mon, Jul 21, 2003	18.76	18.78	18.52	18.64
737	NASDAQ	IJT	Fri, Jul 18, 2003	18.59	18.81	18.58	18.78
736	NASDAQ	IJT	Thu, Jul 17, 2003	18.94	18.97	18.54	18.61
735	NASDAQ	IJT	Wed, Jul 16, 2003	19.34	19.34	18.99	19.10
734	NASDAQ	IJT	Tue, Jul 15, 2003	19.50	19.50	19.15	19.23
733	NASDAQ	IJT	Mon, Jul 14, 2003	19.41	19.51	19.33	19.36
732	NASDAQ	IJT	Fri, Jul 11, 2003	19.13	19.26	19.09	19.15
731	NASDAQ	IJT	Thu, Jul 10, 2003	19.10	19.22	18.95	19.01
730	NASDAQ	IJT	Wed, Jul 9, 2003	19.33	19.39	19.17	19.33
729	NASDAQ	IJT	Tue, Jul 8, 2003	19.05	19.32	18.94	19.32
728	NASDAQ	IJT	Mon, Jul 7, 2003	18.88	18.99	18.87	18.99
727	NASDAQ	IJT	Thu, Jul 3, 2003	18.54	18.77	18.54	18.66
726	NASDAQ	IJT	Wed, Jul 2, 2003	18.35	18.70	18.35	18.69
725	NASDAQ	IJT	Tue, Jul 1, 2003	18.24	18.38	17.98	18.34
724	NASDAQ	IJT	Mon, Jun 30, 2003	18.43	18.48	18.20	18.25
723	NASDAQ	IJT	Fri, Jun 27, 2003	18.28	18.51	18.28	18.33
722	NASDAQ	IJT	Thu, Jun 26, 2003	17.99	18.31	17.99	18.27
721	NASDAQ	IJT	Wed, Jun 25, 2003	17.99	18.17	17.98	18.05
720	NASDAQ	IJT	Tue, Jun 24, 2003	17.90	18.02	17.79	17.94
719	NASDAQ	IJT	Mon, Jun 23, 2003	18.19	18.20	17.83	17.84
718	NASDAQ	IJT	Fri, Jun 20, 2003	18.40	18.40	18.19	18.25
717	NASDAQ	IJT	Thu, Jun 19, 2003	18.58	18.59	18.25	18.31
716	NASDAQ	IJT	Wed, Jun 18, 2003	18.51	18.56	18.37	18.55
715	NASDAQ	IJT	Tue, Jun 17, 2003	18.55	18.61	18.44	18.57
714	NASDAQ	IJT	Mon, Jun 16, 2003	18.20	18.48	18.20	18.43
713	NASDAQ	IJT	Fri, Jun 13, 2003	18.52	18.52	18.17	18.28
712	NASDAQ	IJT	Thu, Jun 12, 2003	18.45	18.47	18.35	18.44
711	NASDAQ	IJT	Wed, Jun 11, 2003	18.24	18.37	18.08	18.37
710	NASDAQ	IJT	Tue, Jun 10, 2003	18.05	18.22	17.97	18.22
709	NASDAQ	IJT	Mon, Jun 9, 2003	18.15	18.20	17.88	17.96
708	NASDAQ	IJT	Fri, Jun 6, 2003	18.64	18.75	18.27	18.27
707	NASDAQ	IJT	Thu, Jun 5, 2003	18.08	18.41	18.00	18.41
706	NASDAQ	IJT	Wed, Jun 4, 2003	17.95	18.21	17.95	18.21
705	NASDAQ	IJT	Tue, Jun 3, 2003	17.91	17.96	17.80	17.90
704	NASDAQ	IJT	Mon, Jun 2, 2003	18.03	18.14	17.92	17.93
703	NASDAQ	IJT	Fri, May 30, 2003	17.63	17.91	17.63	17.91
702	NASDAQ	IJT	Thu, May 29, 2003	17.62	17.67	17.48	17.51
701	NASDAQ	IJT	Wed, May 28, 2003	17.43	17.56	17.43	17.53
700	NASDAQ	IJT	Tue, May 27, 2003	16.98	17.38	16.98	17.31
699	NASDAQ	IJT	Fri, May 23, 2003	16.90	17.05	16.88	17.03
698	NASDAQ	IJT	Thu, May 22, 2003	16.83	16.99	16.75	16.99
697	NASDAQ	IJT	Wed, May 21, 2003	16.68	16.84	16.66	16.77
696	NASDAQ	IJT	Tue, May 20, 2003	16.78	16.86	16.62	16.71
695	NASDAQ	IJT	Mon, May 19, 2003	17.04	17.05	16.70	16.79
694	NASDAQ	IJT	Fri, May 16, 2003	17.27	17.29	17.14	17.14
693	NASDAQ	IJT	Thu, May 15, 2003	17.38	17.39	17.23	17.30
692	NASDAQ	IJT	Wed, May 14, 2003	17.35	17.35	17.19	17.24
691	NASDAQ	IJT	Tue, May 13, 2003	17.36	17.37	17.24	17.29
690	NASDAQ	IJT	Mon, May 12, 2003	17.26	17.38	17.13	17.34
689	NASDAQ	IJT	Fri, May 9, 2003	17.17	17.22	17.03	17.22
688	NASDAQ	IJT	Thu, May 8, 2003	17.05	17.12	16.97	17.04
687	NASDAQ	IJT	Wed, May 7, 2003	17.28	17.30	17.16	17.20
686	NASDAQ	IJT	Tue, May 6, 2003	17.20	17.37	17.16	17.33
685	NASDAQ	IJT	Mon, May 5, 2003	17.23	17.25	17.13	17.21
684	NASDAQ	IJT	Fri, May 2, 2003	16.75	17.12	16.75	17.11
683	NASDAQ	IJT	Thu, May 1, 2003	16.80	16.83	16.58	16.69
682	NASDAQ	IJT	Wed, Apr 30, 2003	16.68	16.83	16.63	16.79
681	NASDAQ	IJT	Tue, Apr 29, 2003	16.64	16.76	16.61	16.63
680	NASDAQ	IJT	Mon, Apr 28, 2003	16.40	16.63	16.36	16.59
679	NASDAQ	IJT	Fri, Apr 25, 2003	16.48	16.52	16.34	16.37
678	NASDAQ	IJT	Thu, Apr 24, 2003	16.54	16.60	16.40	16.50
677	NASDAQ	IJT	Wed, Apr 23, 2003	16.50	16.66	16.49	16.63
676	NASDAQ	IJT	Tue, Apr 22, 2003	16.21	16.55	16.13	16.50
675	NASDAQ	IJT	Mon, Apr 21, 2003	16.13	16.25	16.13	16.23
674	NASDAQ	IJT	Thu, Apr 17, 2003	15.96	16.24	15.95	16.24
673	NASDAQ	IJT	Wed, Apr 16, 2003	16.23	16.23	15.94	15.96
672	NASDAQ	IJT	Tue, Apr 15, 2003	15.92	16.12	15.92	16.12
671	NASDAQ	IJT	Mon, Apr 14, 2003	15.80	15.99	15.70	15.99
670	NASDAQ	IJT	Fri, Apr 11, 2003	15.88	15.88	15.64	15.70
669	NASDAQ	IJT	Thu, Apr 10, 2003	15.73	15.78	15.60	15.77
668	NASDAQ	IJT	Wed, Apr 9, 2003	15.88	15.96	15.64	15.64
667	NASDAQ	IJT	Tue, Apr 8, 2003	15.83	15.93	15.80	15.88
666	NASDAQ	IJT	Mon, Apr 7, 2003	16.08	16.30	15.97	16.00
665	NASDAQ	IJT	Fri, Apr 4, 2003	16.04	16.04	15.86	15.94
664	NASDAQ	IJT	Thu, Apr 3, 2003	16.10	16.10	15.94	15.99
663	NASDAQ	IJT	Wed, Apr 2, 2003	15.95	16.15	15.95	16.06
662	NASDAQ	IJT	Tue, Apr 1, 2003	15.67	15.75	15.50	15.74
661	NASDAQ	IJT	Mon, Mar 31, 2003	15.58	15.79	15.44	15.61
660	NASDAQ	IJT	Fri, Mar 28, 2003	15.80	15.90	15.78	15.88
659	NASDAQ	IJT	Thu, Mar 27, 2003	15.73	15.89	15.60	15.83
658	NASDAQ	IJT	Wed, Mar 26, 2003	15.90	15.90	15.72	15.87
657	NASDAQ	IJT	Tue, Mar 25, 2003	15.70	15.91	15.62	15.86
656	NASDAQ	IJT	Mon, Mar 24, 2003	15.87	15.87	15.60	15.65
655	NASDAQ	IJT	Fri, Mar 21, 2003	15.86	16.07	15.81	16.06
654	NASDAQ	IJT	Thu, Mar 20, 2003	15.64	15.81	15.45	15.77
653	NASDAQ	IJT	Wed, Mar 19, 2003	15.69	15.78	15.61	15.74
652	NASDAQ	IJT	Tue, Mar 18, 2003	15.69	15.70	15.46	15.69
651	NASDAQ	IJT	Mon, Mar 17, 2003	15.04	15.59	15.04	15.59
650	NASDAQ	IJT	Fri, Mar 14, 2003	15.20	15.26	15.03	15.11
649	NASDAQ	IJT	Thu, Mar 13, 2003	14.75	15.00	14.71	14.97
648	NASDAQ	IJT	Wed, Mar 12, 2003	14.75	14.75	14.50	14.66
647	NASDAQ	IJT	Tue, Mar 11, 2003	14.74	14.83	14.61	14.65
646	NASDAQ	IJT	Mon, Mar 10, 2003	15.00	15.00	14.69	14.69
645	NASDAQ	IJT	Fri, Mar 7, 2003	14.80	15.08	14.80	15.08
644	NASDAQ	IJT	Thu, Mar 6, 2003	14.99	15.05	14.90	14.95
643	NASDAQ	IJT	Wed, Mar 5, 2003	15.06	15.09	14.95	15.08
642	NASDAQ	IJT	Tue, Mar 4, 2003	15.25	15.26	14.99	15.00
641	NASDAQ	IJT	Mon, Mar 3, 2003	15.50	15.54	15.19	15.27
640	NASDAQ	IJT	Fri, Feb 28, 2003	15.41	15.46	15.33	15.35
639	NASDAQ	IJT	Thu, Feb 27, 2003	15.26	15.38	15.20	15.36
638	NASDAQ	IJT	Wed, Feb 26, 2003	15.24	15.38	15.17	15.17
637	NASDAQ	IJT	Tue, Feb 25, 2003	15.05	15.37	14.98	15.30
636	NASDAQ	IJT	Mon, Feb 24, 2003	15.48	15.48	15.11	15.11
635	NASDAQ	IJT	Fri, Feb 21, 2003	15.28	15.56	15.27	15.53
634	NASDAQ	IJT	Thu, Feb 20, 2003	15.41	15.41	15.24	15.28
633	NASDAQ	IJT	Wed, Feb 19, 2003	15.46	15.51	15.26	15.29
632	NASDAQ	IJT	Tue, Feb 18, 2003	15.44	15.51	15.37	15.46
631	NASDAQ	IJT	Fri, Feb 14, 2003	15.19	15.27	15.07	15.27
630	NASDAQ	IJT	Thu, Feb 13, 2003	15.11	15.11	14.91	15.02
629	NASDAQ	IJT	Wed, Feb 12, 2003	15.33	15.33	15.10	15.11
628	NASDAQ	IJT	Tue, Feb 11, 2003	15.34	15.50	15.24	15.31
627	NASDAQ	IJT	Mon, Feb 10, 2003	15.23	15.33	15.08	15.32
626	NASDAQ	IJT	Fri, Feb 7, 2003	15.57	15.58	15.23	15.24
625	NASDAQ	IJT	Thu, Feb 6, 2003	15.55	15.59	15.39	15.40
624	NASDAQ	IJT	Wed, Feb 5, 2003	15.63	15.75	15.51	15.52
623	NASDAQ	IJT	Tue, Feb 4, 2003	15.57	15.66	15.49	15.65
622	NASDAQ	IJT	Mon, Feb 3, 2003	15.74	15.84	15.57	15.57
621	NASDAQ	IJT	Fri, Jan 31, 2003	15.49	15.84	15.49	15.80
620	NASDAQ	IJT	Thu, Jan 30, 2003	15.81	15.84	15.51	15.58
619	NASDAQ	IJT	Wed, Jan 29, 2003	15.51	15.93	15.48	15.84
618	NASDAQ	IJT	Tue, Jan 28, 2003	15.54	15.71	15.42	15.68
617	NASDAQ	IJT	Mon, Jan 27, 2003	15.70	15.81	15.51	15.54
616	NASDAQ	IJT	Fri, Jan 24, 2003	16.02	16.10	15.83	15.84
615	NASDAQ	IJT	Thu, Jan 23, 2003	16.03	16.20	15.94	16.15
614	NASDAQ	IJT	Wed, Jan 22, 2003	15.91	16.12	15.86	15.90
613	NASDAQ	IJT	Tue, Jan 21, 2003	16.25	16.32	15.98	15.98
612	NASDAQ	IJT	Fri, Jan 17, 2003	16.30	16.43	16.20	16.30
611	NASDAQ	IJT	Thu, Jan 16, 2003	16.53	16.64	16.41	16.43
610	NASDAQ	IJT	Wed, Jan 15, 2003	16.60	16.60	16.35	16.49
609	NASDAQ	IJT	Tue, Jan 14, 2003	16.61	16.62	16.48	16.54
608	NASDAQ	IJT	Mon, Jan 13, 2003	16.65	16.79	16.54	16.57
607	NASDAQ	IJT	Fri, Jan 10, 2003	16.56	16.79	16.46	16.61
606	NASDAQ	IJT	Thu, Jan 9, 2003	16.60	16.72	16.56	16.65
605	NASDAQ	IJT	Wed, Jan 8, 2003	16.58	16.59	16.36	16.43
604	NASDAQ	IJT	Tue, Jan 7, 2003	16.79	16.79	16.54	16.60
603	NASDAQ	IJT	Mon, Jan 6, 2003	16.70	16.90	16.68	16.82
602	NASDAQ	IJT	Fri, Jan 3, 2003	16.56	16.69	16.55	16.65
601	NASDAQ	IJT	Thu, Jan 2, 2003	16.28	16.71	16.27	16.71
600	NASDAQ	IJT	Tue, Dec 31, 2002	16.24	16.44	16.11	16.27
599	NASDAQ	IJT	Mon, Dec 30, 2002	16.30	16.31	16.03	16.24
598	NASDAQ	IJT	Fri, Dec 27, 2002	16.44	16.44	16.19	16.26
597	NASDAQ	IJT	Thu, Dec 26, 2002	16.46	16.58	16.39	16.42
596	NASDAQ	IJT	Tue, Dec 24, 2002	16.35	16.47	16.35	16.42
595	NASDAQ	IJT	Mon, Dec 23, 2002	16.36	16.48	16.30	16.40
594	NASDAQ	IJT	Fri, Dec 20, 2002	16.14	16.38	16.14	16.33
593	NASDAQ	IJT	Thu, Dec 19, 2002	16.29	16.40	16.07	16.07
592	NASDAQ	IJT	Wed, Dec 18, 2002	16.41	16.46	16.17	16.29
591	NASDAQ	IJT	Tue, Dec 17, 2002	16.58	16.72	16.45	16.45
590	NASDAQ	IJT	Mon, Dec 16, 2002	16.38	16.65	16.38	16.65
589	NASDAQ	IJT	Fri, Dec 13, 2002	16.50	16.61	16.38	16.39
588	NASDAQ	IJT	Thu, Dec 12, 2002	16.73	16.80	16.63	16.65
587	NASDAQ	IJT	Wed, Dec 11, 2002	16.63	16.75	16.50	16.70
586	NASDAQ	IJT	Tue, Dec 10, 2002	16.41	16.69	16.39	16.69
585	NASDAQ	IJT	Mon, Dec 9, 2002	16.68	16.68	16.35	16.38
584	NASDAQ	IJT	Fri, Dec 6, 2002	16.58	16.79	16.46	16.74
583	NASDAQ	IJT	Thu, Dec 5, 2002	16.85	16.85	16.55	16.59
582	NASDAQ	IJT	Wed, Dec 4, 2002	16.62	16.90	16.57	16.83
581	NASDAQ	IJT	Tue, Dec 3, 2002	17.03	17.03	16.77	16.79
580	NASDAQ	IJT	Mon, Dec 2, 2002	17.26	17.34	17.05	17.12
579	NASDAQ	IJT	Fri, Nov 29, 2002	17.22	17.22	17.05	17.07
578	NASDAQ	IJT	Wed, Nov 27, 2002	16.96	17.15	16.88	17.13
577	NASDAQ	IJT	Tue, Nov 26, 2002	17.04	17.07	16.72	16.72
576	NASDAQ	IJT	Mon, Nov 25, 2002	16.98	17.12	16.83	17.04
575	NASDAQ	IJT	Fri, Nov 22, 2002	16.84	17.08	16.75	16.98
574	NASDAQ	IJT	Thu, Nov 21, 2002	16.58	16.94	16.58	16.84
573	NASDAQ	IJT	Wed, Nov 20, 2002	16.10	16.51	16.10	16.50
572	NASDAQ	IJT	Tue, Nov 19, 2002	16.25	16.34	16.13	16.20
571	NASDAQ	IJT	Mon, Nov 18, 2002	16.55	16.62	16.30	16.33
570	NASDAQ	IJT	Fri, Nov 15, 2002	16.49	16.67	16.42	16.55
569	NASDAQ	IJT	Thu, Nov 14, 2002	16.35	16.55	16.33	16.55
568	NASDAQ	IJT	Wed, Nov 13, 2002	15.90	16.27	15.85	16.17
567	NASDAQ	IJT	Tue, Nov 12, 2002	15.95	16.13	15.85	16.01
566	NASDAQ	IJT	Mon, Nov 11, 2002	16.13	16.17	15.81	15.86
565	NASDAQ	IJT	Fri, Nov 8, 2002	16.43	16.48	16.14	16.24
564	NASDAQ	IJT	Thu, Nov 7, 2002	16.64	16.66	16.38	16.44
563	NASDAQ	IJT	Wed, Nov 6, 2002	16.50	16.82	16.45	16.75
562	NASDAQ	IJT	Tue, Nov 5, 2002	16.55	16.59	16.35	16.51
561	NASDAQ	IJT	Mon, Nov 4, 2002	16.71	16.88	16.52	16.55
560	NASDAQ	IJT	Fri, Nov 1, 2002	16.11	16.50	16.03	16.43
559	NASDAQ	IJT	Thu, Oct 31, 2002	16.30	16.32	16.10	16.16
558	NASDAQ	IJT	Wed, Oct 30, 2002	15.92	16.18	15.92	16.15
557	NASDAQ	IJT	Tue, Oct 29, 2002	15.92	15.96	15.60	15.92
556	NASDAQ	IJT	Mon, Oct 28, 2002	16.35	16.35	15.94	15.96
555	NASDAQ	IJT	Fri, Oct 25, 2002	15.97	16.22	15.96	16.22
554	NASDAQ	IJT	Thu, Oct 24, 2002	16.26	16.31	15.95	15.96
553	NASDAQ	IJT	Wed, Oct 23, 2002	15.91	16.20	15.81	16.20
552	NASDAQ	IJT	Tue, Oct 22, 2002	16.03	16.20	15.91	16.01
551	NASDAQ	IJT	Mon, Oct 21, 2002	15.91	16.32	15.80	16.26
550	NASDAQ	IJT	Fri, Oct 18, 2002	15.76	15.98	15.72	15.98
549	NASDAQ	IJT	Thu, Oct 17, 2002	15.65	15.85	15.65	15.80
548	NASDAQ	IJT	Wed, Oct 16, 2002	15.59	15.63	15.27	15.33
547	NASDAQ	IJT	Tue, Oct 15, 2002	15.66	15.80	15.65	15.75
546	NASDAQ	IJT	Mon, Oct 14, 2002	14.91	15.21	14.91	15.13
545	NASDAQ	IJT	Fri, Oct 11, 2002	14.91	15.24	14.91	14.97
544	NASDAQ	IJT	Thu, Oct 10, 2002	14.12	14.61	14.02	14.57
543	NASDAQ	IJT	Wed, Oct 9, 2002	14.48	14.52	14.10	14.10
542	NASDAQ	IJT	Tue, Oct 8, 2002	14.44	14.71	14.23	14.54
541	NASDAQ	IJT	Mon, Oct 7, 2002	14.66	14.75	14.23	14.23
540	NASDAQ	IJT	Fri, Oct 4, 2002	15.26	15.26	14.60	14.70
539	NASDAQ	IJT	Thu, Oct 3, 2002	15.36	15.50	15.20	15.20
538	NASDAQ	IJT	Wed, Oct 2, 2002	15.70	15.81	15.37	15.42
537	NASDAQ	IJT	Tue, Oct 1, 2002	15.55	15.72	15.17	15.72
536	NASDAQ	IJT	Mon, Sep 30, 2002	15.13	15.55	14.95	15.43
535	NASDAQ	IJT	Fri, Sep 27, 2002	15.78	15.84	15.39	15.49
534	NASDAQ	IJT	Thu, Sep 26, 2002	15.64	15.75	15.53	15.68
533	NASDAQ	IJT	Wed, Sep 25, 2002	15.24	15.54	15.08	15.47
532	NASDAQ	IJT	Tue, Sep 24, 2002	15.04	15.27	15.00	15.03
531	NASDAQ	IJT	Mon, Sep 23, 2002	15.41	15.41	15.04	15.07
530	NASDAQ	IJT	Fri, Sep 20, 2002	15.56	15.57	15.37	15.51
529	NASDAQ	IJT	Thu, Sep 19, 2002	15.54	15.69	15.36	15.38
528	NASDAQ	IJT	Wed, Sep 18, 2002	15.75	15.91	15.61	15.75
527	NASDAQ	IJT	Tue, Sep 17, 2002	16.35	16.39	15.92	16.01
526	NASDAQ	IJT	Mon, Sep 16, 2002	16.19	16.35	16.18	16.25
525	NASDAQ	IJT	Fri, Sep 13, 2002	16.06	16.43	16.05	16.40
524	NASDAQ	IJT	Thu, Sep 12, 2002	16.55	16.55	16.19	16.25
523	NASDAQ	IJT	Wed, Sep 11, 2002	16.85	16.85	16.58	16.61
522	NASDAQ	IJT	Tue, Sep 10, 2002	16.44	16.62	16.36	16.56
521	NASDAQ	IJT	Mon, Sep 9, 2002	16.28	16.53	16.10	16.45
520	NASDAQ	IJT	Fri, Sep 6, 2002	16.19	16.42	16.06	16.27
519	NASDAQ	IJT	Thu, Sep 5, 2002	15.99	16.11	15.83	15.89
518	NASDAQ	IJT	Wed, Sep 4, 2002	15.80	16.18	15.74	16.09
517	NASDAQ	IJT	Tue, Sep 3, 2002	16.16	16.16	15.71	15.71
516	NASDAQ	IJT	Fri, Aug 30, 2002	16.30	16.52	16.30	16.30
515	NASDAQ	IJT	Thu, Aug 29, 2002	16.06	16.48	15.94	16.45
514	NASDAQ	IJT	Wed, Aug 28, 2002	16.36	16.41	16.06	16.15
513	NASDAQ	IJT	Tue, Aug 27, 2002	16.89	16.89	16.40	16.51
512	NASDAQ	IJT	Mon, Aug 26, 2002	16.75	16.89	16.50	16.77
511	NASDAQ	IJT	Fri, Aug 23, 2002	17.01	17.05	16.68	16.72
510	NASDAQ	IJT	Thu, Aug 22, 2002	16.91	17.16	16.87	17.12
509	NASDAQ	IJT	Wed, Aug 21, 2002	16.86	16.95	16.65	16.95
508	NASDAQ	IJT	Tue, Aug 20, 2002	16.70	16.78	16.61	16.69
507	NASDAQ	IJT	Mon, Aug 19, 2002	16.49	16.86	16.44	16.83
506	NASDAQ	IJT	Fri, Aug 16, 2002	16.26	16.60	16.25	16.45
505	NASDAQ	IJT	Thu, Aug 15, 2002	16.24	16.39	16.17	16.31
504	NASDAQ	IJT	Wed, Aug 14, 2002	15.74	16.12	15.46	16.11
503	NASDAQ	IJT	Tue, Aug 13, 2002	15.75	16.07	15.56	15.60
502	NASDAQ	IJT	Mon, Aug 12, 2002	15.67	16.06	15.67	15.97
501	NASDAQ	IJT	Fri, Aug 9, 2002	15.76	16.09	15.65	15.92
500	NASDAQ	IJT	Thu, Aug 8, 2002	15.63	16.00	15.51	15.96
499	NASDAQ	IJT	Wed, Aug 7, 2002	15.74	15.74	15.30	15.62
498	NASDAQ	IJT	Tue, Aug 6, 2002	15.19	15.53	15.19	15.42
497	NASDAQ	IJT	Mon, Aug 5, 2002	15.19	15.29	14.88	14.89
496	NASDAQ	IJT	Fri, Aug 2, 2002	15.76	15.76	15.16	15.31
495	NASDAQ	IJT	Thu, Aug 1, 2002	15.90	16.07	15.75	15.77
494	NASDAQ	IJT	Wed, Jul 31, 2002	16.28	16.30	15.93	16.00
493	NASDAQ	IJT	Tue, Jul 30, 2002	16.24	16.51	15.92	16.34
492	NASDAQ	IJT	Mon, Jul 29, 2002	15.83	16.36	15.79	16.33
491	NASDAQ	IJT	Fri, Jul 26, 2002	15.30	15.50	15.17	15.46
490	NASDAQ	IJT	Thu, Jul 25, 2002	15.15	15.61	15.13	15.31
489	NASDAQ	IJT	Wed, Jul 24, 2002	13.94	15.31	13.94	15.28
488	NASDAQ	IJT	Tue, Jul 23, 2002	14.93	15.01	14.40	14.40
487	NASDAQ	IJT	Mon, Jul 22, 2002	15.13	15.37	14.63	14.80
486	NASDAQ	IJT	Fri, Jul 19, 2002	15.44	15.53	15.10	15.17
485	NASDAQ	IJT	Thu, Jul 18, 2002	16.08	16.08	15.57	15.71
484	NASDAQ	IJT	Wed, Jul 17, 2002	16.30	16.39	15.74	16.08
483	NASDAQ	IJT	Tue, Jul 16, 2002	16.15	16.28	15.84	15.84
482	NASDAQ	IJT	Mon, Jul 15, 2002	16.21	16.26	15.61	16.12
481	NASDAQ	IJT	Fri, Jul 12, 2002	16.55	16.70	16.37	16.46
480	NASDAQ	IJT	Thu, Jul 11, 2002	16.38	16.52	16.07	16.51
479	NASDAQ	IJT	Wed, Jul 10, 2002	17.09	17.09	16.54	16.61
478	NASDAQ	IJT	Tue, Jul 9, 2002	17.28	17.33	16.94	16.94
477	NASDAQ	IJT	Mon, Jul 8, 2002	17.50	17.50	17.21	17.24
476	NASDAQ	IJT	Fri, Jul 5, 2002	17.06	17.48	17.06	17.48
475	NASDAQ	IJT	Wed, Jul 3, 2002	16.90	17.08	16.59	16.95
474	NASDAQ	IJT	Tue, Jul 2, 2002	17.40	17.40	16.98	16.98
473	NASDAQ	IJT	Mon, Jul 1, 2002	18.10	18.19	17.52	17.54
472	NASDAQ	IJT	Fri, Jun 28, 2002	18.15	18.36	18.13	18.13
471	NASDAQ	IJT	Thu, Jun 27, 2002	18.05	18.13	17.75	18.13
470	NASDAQ	IJT	Wed, Jun 26, 2002	17.33	17.82	17.25	17.77
469	NASDAQ	IJT	Tue, Jun 25, 2002	18.29	18.34	17.73	17.79
468	NASDAQ	IJT	Mon, Jun 24, 2002	18.08	18.35	17.83	18.21
467	NASDAQ	IJT	Fri, Jun 21, 2002	18.28	18.44	18.18	18.18
466	NASDAQ	IJT	Thu, Jun 20, 2002	18.64	18.64	18.31	18.33
465	NASDAQ	IJT	Wed, Jun 19, 2002	18.70	18.94	18.48	18.48
464	NASDAQ	IJT	Tue, Jun 18, 2002	18.89	19.00	18.74	18.75
463	NASDAQ	IJT	Mon, Jun 17, 2002	18.33	18.81	18.33	18.81
462	NASDAQ	IJT	Fri, Jun 14, 2002	17.90	18.25	17.71	18.24
461	NASDAQ	IJT	Thu, Jun 13, 2002	18.36	18.48	18.15	18.15
460	NASDAQ	IJT	Wed, Jun 12, 2002	18.39	18.49	18.19	18.42
459	NASDAQ	IJT	Tue, Jun 11, 2002	18.81	18.84	18.39	18.42
458	NASDAQ	IJT	Mon, Jun 10, 2002	18.71	18.90	18.71	18.75
457	NASDAQ	IJT	Fri, Jun 7, 2002	18.25	18.71	18.14	18.66
456	NASDAQ	IJT	Thu, Jun 6, 2002	18.68	18.73	18.43	18.45
455	NASDAQ	IJT	Wed, Jun 5, 2002	18.63	18.73	18.53	18.73
454	NASDAQ	IJT	Tue, Jun 4, 2002	18.70	18.73	18.41	18.58
453	NASDAQ	IJT	Mon, Jun 3, 2002	19.28	19.28	18.67	18.67
452	NASDAQ	IJT	Fri, May 31, 2002	19.35	19.54	19.29	19.31
451	NASDAQ	IJT	Thu, May 30, 2002	19.15	19.36	19.06	19.27
450	NASDAQ	IJT	Wed, May 29, 2002	19.43	19.43	19.21	19.22
449	NASDAQ	IJT	Tue, May 28, 2002	19.63	19.63	19.23	19.51
448	NASDAQ	IJT	Fri, May 24, 2002	19.80	19.80	19.58	19.62
447	NASDAQ	IJT	Thu, May 23, 2002	19.65	19.88	19.48	19.82
446	NASDAQ	IJT	Wed, May 22, 2002	19.61	19.63	19.40	19.57
445	NASDAQ	IJT	Tue, May 21, 2002	20.01	20.08	19.54	19.62
444	NASDAQ	IJT	Mon, May 20, 2002	20.13	20.17	19.95	19.95
443	NASDAQ	IJT	Fri, May 17, 2002	20.18	20.31	20.07	20.26
442	NASDAQ	IJT	Thu, May 16, 2002	20.45	20.45	20.07	20.13
441	NASDAQ	IJT	Wed, May 15, 2002	20.29	20.58	20.18	20.34
440	NASDAQ	IJT	Tue, May 14, 2002	20.12	20.38	20.04	20.33
439	NASDAQ	IJT	Mon, May 13, 2002	19.65	19.83	19.50	19.83
438	NASDAQ	IJT	Fri, May 10, 2002	19.88	19.88	19.55	19.59
437	NASDAQ	IJT	Thu, May 9, 2002	20.11	20.15	19.81	19.81
436	NASDAQ	IJT	Wed, May 8, 2002	20.01	20.18	19.97	20.17
435	NASDAQ	IJT	Tue, May 7, 2002	19.95	19.95	19.65	19.72
434	NASDAQ	IJT	Mon, May 6, 2002	20.28	20.31	19.85	19.85
433	NASDAQ	IJT	Fri, May 3, 2002	20.32	20.32	20.12	20.22
432	NASDAQ	IJT	Thu, May 2, 2002	20.31	20.45	20.23	20.29
431	NASDAQ	IJT	Wed, May 1, 2002	20.21	20.36	19.97	20.27
430	NASDAQ	IJT	Tue, Apr 30, 2002	19.93	20.26	19.93	20.20
429	NASDAQ	IJT	Mon, Apr 29, 2002	20.01	20.01	19.79	19.91
428	NASDAQ	IJT	Fri, Apr 26, 2002	20.25	20.31	19.94	19.94
427	NASDAQ	IJT	Thu, Apr 25, 2002	20.03	20.25	19.99	20.22
426	NASDAQ	IJT	Wed, Apr 24, 2002	20.36	20.43	20.18	20.20
425	NASDAQ	IJT	Tue, Apr 23, 2002	20.25	20.33	20.19	20.19
424	NASDAQ	IJT	Mon, Apr 22, 2002	20.38	20.38	20.16	20.22
423	NASDAQ	IJT	Fri, Apr 19, 2002	20.53	20.53	20.39	20.45
422	NASDAQ	IJT	Thu, Apr 18, 2002	20.42	20.47	20.18	20.46
421	NASDAQ	IJT	Wed, Apr 17, 2002	20.58	20.61	20.38	20.42
420	NASDAQ	IJT	Tue, Apr 16, 2002	20.35	20.56	20.35	20.56
419	NASDAQ	IJT	Mon, Apr 15, 2002	20.29	20.33	20.09	20.09
418	NASDAQ	IJT	Fri, Apr 12, 2002	20.04	20.18	19.88	20.18
417	NASDAQ	IJT	Thu, Apr 11, 2002	20.10	20.13	19.80	19.86
416	NASDAQ	IJT	Wed, Apr 10, 2002	19.92	20.15	19.90	20.15
415	NASDAQ	IJT	Tue, Apr 9, 2002	19.88	20.01	19.83	19.88
414	NASDAQ	IJT	Mon, Apr 8, 2002	19.50	19.90	19.44	19.82
413	NASDAQ	IJT	Fri, Apr 5, 2002	19.79	19.82	19.63	19.65
412	NASDAQ	IJT	Thu, Apr 4, 2002	19.49	19.71	19.48	19.71
411	NASDAQ	IJT	Wed, Apr 3, 2002	19.70	19.74	19.46	19.59
410	NASDAQ	IJT	Tue, Apr 2, 2002	19.69	19.84	19.68	19.72
409	NASDAQ	IJT	Mon, Apr 1, 2002	19.74	19.94	19.61	19.85
408	NASDAQ	IJT	Thu, Mar 28, 2002	19.99	20.15	19.91	19.98
407	NASDAQ	IJT	Wed, Mar 27, 2002	19.66	19.93	19.66	19.93
406	NASDAQ	IJT	Tue, Mar 26, 2002	19.61	19.73	19.52	19.65
405	NASDAQ	IJT	Mon, Mar 25, 2002	19.81	19.82	19.49	19.55
404	NASDAQ	IJT	Fri, Mar 22, 2002	19.81	20.04	19.78	19.79
403	NASDAQ	IJT	Thu, Mar 21, 2002	19.73	19.88	19.55	19.84
402	NASDAQ	IJT	Wed, Mar 20, 2002	19.87	19.87	19.67	19.73
401	NASDAQ	IJT	Tue, Mar 19, 2002	19.86	20.00	19.84	19.99
400	NASDAQ	IJT	Mon, Mar 18, 2002	19.88	19.94	19.74	19.89
399	NASDAQ	IJT	Fri, Mar 15, 2002	19.56	19.78	19.51	19.72
398	NASDAQ	IJT	Thu, Mar 14, 2002	19.61	19.76	19.52	19.59
397	NASDAQ	IJT	Wed, Mar 13, 2002	19.58	19.69	19.50	19.59
396	NASDAQ	IJT	Tue, Mar 12, 2002	19.53	19.78	19.48	19.70
395	NASDAQ	IJT	Mon, Mar 11, 2002	19.76	19.87	19.60	19.81
394	NASDAQ	IJT	Fri, Mar 8, 2002	19.80	19.88	19.70	19.78
393	NASDAQ	IJT	Thu, Mar 7, 2002	19.70	19.80	19.54	19.59
392	NASDAQ	IJT	Wed, Mar 6, 2002	19.33	19.60	19.25	19.58
391	NASDAQ	IJT	Tue, Mar 5, 2002	19.43	19.60	19.29	19.36
390	NASDAQ	IJT	Mon, Mar 4, 2002	19.18	19.51	19.13	19.50
389	NASDAQ	IJT	Fri, Mar 1, 2002	18.70	19.02	18.66	19.02
388	NASDAQ	IJT	Thu, Feb 28, 2002	18.86	18.86	18.58	18.61
387	NASDAQ	IJT	Wed, Feb 27, 2002	18.79	18.90	18.64	18.70
386	NASDAQ	IJT	Tue, Feb 26, 2002	18.55	18.74	18.47	18.68
385	NASDAQ	IJT	Mon, Feb 25, 2002	18.48	18.61	18.37	18.58
384	NASDAQ	IJT	Fri, Feb 22, 2002	18.21	18.40	18.08	18.33
383	NASDAQ	IJT	Thu, Feb 21, 2002	18.48	18.58	18.18	18.19
382	NASDAQ	IJT	Wed, Feb 20, 2002	18.36	18.50	18.10	18.50
381	NASDAQ	IJT	Tue, Feb 19, 2002	18.50	18.54	18.25	18.28
380	NASDAQ	IJT	Fri, Feb 15, 2002	18.70	18.78	18.56	18.71
379	NASDAQ	IJT	Thu, Feb 14, 2002	19.02	19.09	18.73	18.75
378	NASDAQ	IJT	Wed, Feb 13, 2002	18.79	18.94	18.73	18.89
377	NASDAQ	IJT	Tue, Feb 12, 2002	18.61	18.81	18.53	18.76
376	NASDAQ	IJT	Mon, Feb 11, 2002	18.51	18.79	18.47	18.77
375	NASDAQ	IJT	Fri, Feb 8, 2002	18.15	18.46	18.12	18.46
374	NASDAQ	IJT	Thu, Feb 7, 2002	18.43	18.43	18.15	18.15
373	NASDAQ	IJT	Wed, Feb 6, 2002	18.69	18.93	18.35	18.42
372	NASDAQ	IJT	Tue, Feb 5, 2002	18.54	18.75	18.49	18.60
371	NASDAQ	IJT	Mon, Feb 4, 2002	19.10	19.10	18.58	18.66
370	NASDAQ	IJT	Fri, Feb 1, 2002	19.23	19.30	19.04	19.12
369	NASDAQ	IJT	Thu, Jan 31, 2002	19.09	19.25	18.95	19.25
368	NASDAQ	IJT	Wed, Jan 30, 2002	18.63	18.96	18.48	18.95
367	NASDAQ	IJT	Tue, Jan 29, 2002	19.01	19.03	18.57	18.68
366	NASDAQ	IJT	Mon, Jan 28, 2002	18.95	19.01	18.80	18.99
365	NASDAQ	IJT	Fri, Jan 25, 2002	18.73	18.94	18.73	18.92
364	NASDAQ	IJT	Thu, Jan 24, 2002	18.93	19.00	18.78	18.83
363	NASDAQ	IJT	Wed, Jan 23, 2002	18.50	18.81	18.39	18.77
362	NASDAQ	IJT	Tue, Jan 22, 2002	18.65	18.74	18.39	18.43
361	NASDAQ	IJT	Fri, Jan 18, 2002	18.79	18.85	18.59	18.62
360	NASDAQ	IJT	Thu, Jan 17, 2002	18.83	18.92	18.57	18.92
359	NASDAQ	IJT	Wed, Jan 16, 2002	18.81	18.85	18.60	18.60
358	NASDAQ	IJT	Tue, Jan 15, 2002	18.91	18.97	18.78	18.93
357	NASDAQ	IJT	Mon, Jan 14, 2002	19.08	19.10	18.83	18.88
356	NASDAQ	IJT	Fri, Jan 11, 2002	19.40	19.50	19.18	19.18
355	NASDAQ	IJT	Thu, Jan 10, 2002	19.40	19.40	19.30	19.37
354	NASDAQ	IJT	Wed, Jan 9, 2002	19.69	19.71	19.36	19.36
353	NASDAQ	IJT	Tue, Jan 8, 2002	19.36	19.54	19.26	19.54
352	NASDAQ	IJT	Mon, Jan 7, 2002	19.69	19.70	19.35	19.35
351	NASDAQ	IJT	Fri, Jan 4, 2002	19.58	19.68	19.42	19.62
350	NASDAQ	IJT	Thu, Jan 3, 2002	19.20	19.46	19.20	19.44
349	NASDAQ	IJT	Wed, Jan 2, 2002	19.34	19.34	18.89	19.15
348	NASDAQ	IJT	Mon, Dec 31, 2001	19.51	19.56	19.24	19.24
347	NASDAQ	IJT	Fri, Dec 28, 2001	19.53	19.60	19.48	19.49
346	NASDAQ	IJT	Thu, Dec 27, 2001	19.45	19.53	19.38	19.48
345	NASDAQ	IJT	Wed, Dec 26, 2001	19.31	19.41	19.31	19.41
344	NASDAQ	IJT	Mon, Dec 24, 2001	19.08	19.21	19.06	19.20
343	NASDAQ	IJT	Fri, Dec 21, 2001	18.73	19.08	18.70	19.08
342	NASDAQ	IJT	Thu, Dec 20, 2001	18.89	18.89	18.60	18.66
341	NASDAQ	IJT	Wed, Dec 19, 2001	18.71	18.98	18.71	18.91
340	NASDAQ	IJT	Tue, Dec 18, 2001	18.80	18.95	18.80	18.93
339	NASDAQ	IJT	Mon, Dec 17, 2001	18.36	18.67	18.36	18.66
338	NASDAQ	IJT	Fri, Dec 14, 2001	18.35	18.47	18.22	18.41
337	NASDAQ	IJT	Thu, Dec 13, 2001	18.42	18.52	18.30	18.30
336	NASDAQ	IJT	Wed, Dec 12, 2001	18.60	18.70	18.40	18.55
335	NASDAQ	IJT	Tue, Dec 11, 2001	18.73	18.80	18.58	18.58
334	NASDAQ	IJT	Mon, Dec 10, 2001	18.80	18.89	18.57	18.63
333	NASDAQ	IJT	Fri, Dec 7, 2001	18.83	18.98	18.83	18.92
332	NASDAQ	IJT	Thu, Dec 6, 2001	18.83	19.02	18.83	18.89
331	NASDAQ	IJT	Wed, Dec 5, 2001	18.63	18.98	18.63	18.97
330	NASDAQ	IJT	Tue, Dec 4, 2001	18.01	18.45	18.01	18.40
329	NASDAQ	IJT	Mon, Dec 3, 2001	18.04	18.06	17.87	18.06
328	NASDAQ	IJT	Fri, Nov 30, 2001	18.14	18.20	18.10	18.20
327	NASDAQ	IJT	Thu, Nov 29, 2001	17.89	18.11	17.78	18.11
326	NASDAQ	IJT	Wed, Nov 28, 2001	18.01	18.14	17.85	17.90
325	NASDAQ	IJT	Tue, Nov 27, 2001	18.22	18.34	18.04	18.20
324	NASDAQ	IJT	Mon, Nov 26, 2001	18.17	18.25	18.08	18.25
323	NASDAQ	IJT	Fri, Nov 23, 2001	17.84	18.14	17.84	18.14
322	NASDAQ	IJT	Wed, Nov 21, 2001	17.98	17.98	17.79	17.88
321	NASDAQ	IJT	Tue, Nov 20, 2001	18.03	18.16	17.97	18.02
320	NASDAQ	IJT	Mon, Nov 19, 2001	17.81	18.00	17.81	18.00
319	NASDAQ	IJT	Fri, Nov 16, 2001	17.76	17.84	17.68	17.80
318	NASDAQ	IJT	Thu, Nov 15, 2001	17.95	17.95	17.73	17.82
317	NASDAQ	IJT	Wed, Nov 14, 2001	17.98	18.02	17.76	18.01
316	NASDAQ	IJT	Tue, Nov 13, 2001	17.60	17.79	17.60	17.79
315	NASDAQ	IJT	Mon, Nov 12, 2001	17.33	17.52	17.16	17.48
314	NASDAQ	IJT	Fri, Nov 9, 2001	17.50	17.54	17.42	17.47
313	NASDAQ	IJT	Thu, Nov 8, 2001	17.74	17.84	17.50	17.56
312	NASDAQ	IJT	Wed, Nov 7, 2001	17.62	17.77	17.60	17.60
311	NASDAQ	IJT	Tue, Nov 6, 2001	17.53	17.68	17.47	17.68
310	NASDAQ	IJT	Mon, Nov 5, 2001	17.46	17.55	17.46	17.55
309	NASDAQ	IJT	Fri, Nov 2, 2001	17.34	17.47	17.29	17.37
308	NASDAQ	IJT	Thu, Nov 1, 2001	17.13	17.33	16.90	17.33
307	NASDAQ	IJT	Wed, Oct 31, 2001	16.92	17.19	16.87	17.19
306	NASDAQ	IJT	Tue, Oct 30, 2001	17.05	17.06	16.78	16.86
305	NASDAQ	IJT	Mon, Oct 29, 2001	17.61	17.61	17.25	17.25
304	NASDAQ	IJT	Fri, Oct 26, 2001	17.37	17.64	17.37	17.64
303	NASDAQ	IJT	Thu, Oct 25, 2001	16.93	17.47	16.92	17.47
302	NASDAQ	IJT	Wed, Oct 24, 2001	17.13	17.16	16.99	17.11
301	NASDAQ	IJT	Tue, Oct 23, 2001	17.31	17.36	17.17	17.19
300	NASDAQ	IJT	Mon, Oct 22, 2001	16.89	17.25	16.89	17.18
299	NASDAQ	IJT	Fri, Oct 19, 2001	16.71	17.04	16.64	16.99
298	NASDAQ	IJT	Thu, Oct 18, 2001	16.78	16.94	16.69	16.69
297	NASDAQ	IJT	Wed, Oct 17, 2001	17.40	17.41	16.78	16.78
296	NASDAQ	IJT	Tue, Oct 16, 2001	17.22	17.36	17.15	17.31
295	NASDAQ	IJT	Mon, Oct 15, 2001	17.01	17.19	16.85	17.18
294	NASDAQ	IJT	Fri, Oct 12, 2001	17.08	17.19	16.80	17.06
293	NASDAQ	IJT	Thu, Oct 11, 2001	17.06	17.40	17.06	17.25
292	NASDAQ	IJT	Wed, Oct 10, 2001	16.56	16.86	16.56	16.86
291	NASDAQ	IJT	Tue, Oct 9, 2001	16.37	16.45	16.34	16.39
290	NASDAQ	IJT	Mon, Oct 8, 2001	16.43	16.60	16.35	16.40
289	NASDAQ	IJT	Fri, Oct 5, 2001	16.63	16.67	16.25	16.63
288	NASDAQ	IJT	Thu, Oct 4, 2001	16.69	16.85	16.59	16.66
287	NASDAQ	IJT	Wed, Oct 3, 2001	15.89	16.66	15.89	16.63
286	NASDAQ	IJT	Tue, Oct 2, 2001	15.84	16.07	15.84	16.04
285	NASDAQ	IJT	Mon, Oct 1, 2001	15.96	15.96	15.61	15.79
284	NASDAQ	IJT	Fri, Sep 28, 2001	15.94	16.12	15.93	16.10
283	NASDAQ	IJT	Thu, Sep 27, 2001	15.50	15.81	15.39	15.70
282	NASDAQ	IJT	Wed, Sep 26, 2001	15.88	15.88	15.53	15.61
281	NASDAQ	IJT	Tue, Sep 25, 2001	15.78	15.85	15.69	15.85
280	NASDAQ	IJT	Mon, Sep 24, 2001	15.40	15.64	15.40	15.63
279	NASDAQ	IJT	Fri, Sep 21, 2001	14.71	15.08	14.63	14.99
278	NASDAQ	IJT	Thu, Sep 20, 2001	15.38	15.61	15.15	15.16
277	NASDAQ	IJT	Wed, Sep 19, 2001	16.04	16.11	15.28	15.66
276	NASDAQ	IJT	Tue, Sep 18, 2001	16.44	16.44	15.95	15.95
275	NASDAQ	IJT	Mon, Sep 17, 2001	16.23	16.71	16.23	16.43
274	NASDAQ	IJT	Mon, Sep 10, 2001	17.30	17.42	17.13	17.24
273	NASDAQ	IJT	Fri, Sep 7, 2001	17.60	17.63	17.33	17.43
272	NASDAQ	IJT	Thu, Sep 6, 2001	18.00	18.02	17.75	17.79
271	NASDAQ	IJT	Wed, Sep 5, 2001	18.31	18.31	17.95	18.08
270	NASDAQ	IJT	Tue, Sep 4, 2001	18.34	18.56	18.30	18.35
269	NASDAQ	IJT	Fri, Aug 31, 2001	18.29	18.48	18.29	18.48
268	NASDAQ	IJT	Thu, Aug 30, 2001	18.41	18.55	18.25	18.25
267	NASDAQ	IJT	Wed, Aug 29, 2001	18.67	18.67	18.48	18.53
266	NASDAQ	IJT	Tue, Aug 28, 2001	18.72	18.80	18.58	18.60
265	NASDAQ	IJT	Mon, Aug 27, 2001	18.78	18.86	18.71	18.84
264	NASDAQ	IJT	Fri, Aug 24, 2001	18.66	18.77	18.66	18.77
263	NASDAQ	IJT	Thu, Aug 23, 2001	18.74	18.81	18.52	18.52
262	NASDAQ	IJT	Wed, Aug 22, 2001	18.63	18.66	18.42	18.66
261	NASDAQ	IJT	Tue, Aug 21, 2001	18.80	18.85	18.45	18.45
260	NASDAQ	IJT	Mon, Aug 20, 2001	18.58	18.73	18.55	18.73
259	NASDAQ	IJT	Fri, Aug 17, 2001	18.67	18.69	18.53	18.69
258	NASDAQ	IJT	Thu, Aug 16, 2001	18.65	18.85	18.53	18.85
257	NASDAQ	IJT	Wed, Aug 15, 2001	18.78	18.78	18.54	18.70
256	NASDAQ	IJT	Tue, Aug 14, 2001	18.66	18.77	18.66	18.70
255	NASDAQ	IJT	Mon, Aug 13, 2001	18.49	18.64	18.45	18.57
254	NASDAQ	IJT	Fri, Aug 10, 2001	18.39	18.52	18.20	18.51
253	NASDAQ	IJT	Thu, Aug 9, 2001	18.29	18.41	18.14	18.41
252	NASDAQ	IJT	Wed, Aug 8, 2001	18.50	18.70	18.18	18.27
251	NASDAQ	IJT	Tue, Aug 7, 2001	18.61	18.62	18.47	18.60
250	NASDAQ	IJT	Mon, Aug 6, 2001	18.78	18.83	18.59	18.63
249	NASDAQ	IJT	Fri, Aug 3, 2001	18.86	18.99	18.67	18.96
248	NASDAQ	IJT	Thu, Aug 2, 2001	19.13	19.13	18.87	18.94
247	NASDAQ	IJT	Wed, Aug 1, 2001	19.01	19.10	18.94	18.96
246	NASDAQ	IJT	Tue, Jul 31, 2001	19.00	19.13	18.83	18.90
245	NASDAQ	IJT	Mon, Jul 30, 2001	19.00	19.00	18.89	18.94
244	NASDAQ	IJT	Fri, Jul 27, 2001	18.83	19.00	18.77	19.00
243	NASDAQ	IJT	Thu, Jul 26, 2001	18.47	18.87	18.46	18.84
242	NASDAQ	IJT	Wed, Jul 25, 2001	18.43	18.43	18.20	18.33
241	NASDAQ	IJT	Tue, Jul 24, 2001	18.68	18.68	18.28	18.38
240	NASDAQ	IJT	Mon, Jul 23, 2001	18.75	18.84	18.75	18.77
239	NASDAQ	IJT	Fri, Jul 20, 2001	18.79	18.90	18.79	18.88
238	NASDAQ	IJT	Thu, Jul 19, 2001	18.90	19.03	18.69	18.69
237	NASDAQ	IJT	Wed, Jul 18, 2001	18.73	18.83	18.67	18.74
236	NASDAQ	IJT	Tue, Jul 17, 2001	18.61	18.93	18.54	18.93
235	NASDAQ	IJT	Mon, Jul 16, 2001	18.94	18.97	18.67	18.70
234	NASDAQ	IJT	Fri, Jul 13, 2001	18.80	18.99	18.80	18.95
233	NASDAQ	IJT	Thu, Jul 12, 2001	18.47	18.84	18.47	18.84
232	NASDAQ	IJT	Wed, Jul 11, 2001	18.24	18.26	18.08	18.23
231	NASDAQ	IJT	Tue, Jul 10, 2001	18.53	18.63	18.18	18.19
230	NASDAQ	IJT	Mon, Jul 9, 2001	18.39	18.55	18.39	18.52
229	NASDAQ	IJT	Fri, Jul 6, 2001	18.78	18.78	18.42	18.45
228	NASDAQ	IJT	Thu, Jul 5, 2001	18.89	18.95	18.84	18.89
227	NASDAQ	IJT	Tue, Jul 3, 2001	19.06	19.06	18.93	19.05
226	NASDAQ	IJT	Mon, Jul 2, 2001	19.36	19.38	19.05	19.05
225	NASDAQ	IJT	Fri, Jun 29, 2001	19.04	19.41	19.04	19.28
224	NASDAQ	IJT	Thu, Jun 28, 2001	18.80	19.02	18.79	18.94
223	NASDAQ	IJT	Wed, Jun 27, 2001	18.46	18.65	18.46	18.62
222	NASDAQ	IJT	Tue, Jun 26, 2001	18.09	18.46	18.05	18.46
221	NASDAQ	IJT	Mon, Jun 25, 2001	18.39	18.39	18.17	18.24
220	NASDAQ	IJT	Fri, Jun 22, 2001	18.48	18.51	18.22	18.26
219	NASDAQ	IJT	Thu, Jun 21, 2001	18.43	18.48	18.32	18.46
218	NASDAQ	IJT	Wed, Jun 20, 2001	18.10	18.26	18.08	18.26
217	NASDAQ	IJT	Tue, Jun 19, 2001	18.41	18.41	18.09	18.17
216	NASDAQ	IJT	Mon, Jun 18, 2001	18.40	18.47	18.21	18.28
215	NASDAQ	IJT	Fri, Jun 15, 2001	18.43	18.55	18.29	18.44
214	NASDAQ	IJT	Thu, Jun 14, 2001	18.69	18.69	18.52	18.52
213	NASDAQ	IJT	Wed, Jun 13, 2001	19.10	19.21	19.01	19.01
212	NASDAQ	IJT	Tue, Jun 12, 2001	18.99	19.10	18.83	19.09
211	NASDAQ	IJT	Mon, Jun 11, 2001	19.38	19.38	19.07	19.20
210	NASDAQ	IJT	Fri, Jun 8, 2001	19.48	19.48	19.22	19.43
209	NASDAQ	IJT	Thu, Jun 7, 2001	19.42	19.51	19.39	19.50
208	NASDAQ	IJT	Wed, Jun 6, 2001	19.56	19.56	19.38	19.40
207	NASDAQ	IJT	Tue, Jun 5, 2001	19.28	19.56	19.28	19.56
206	NASDAQ	IJT	Mon, Jun 4, 2001	19.15	19.23	19.13	19.23
205	NASDAQ	IJT	Fri, Jun 1, 2001	18.91	19.03	18.78	19.01
204	NASDAQ	IJT	Thu, May 31, 2001	18.90	19.08	18.90	18.96
203	NASDAQ	IJT	Wed, May 30, 2001	19.00	19.00	18.72	18.79
202	NASDAQ	IJT	Tue, May 29, 2001	19.38	19.43	19.15	19.25
201	NASDAQ	IJT	Fri, May 25, 2001	19.54	19.61	19.50	19.50
200	NASDAQ	IJT	Thu, May 24, 2001	19.60	19.60	19.40	19.59
199	NASDAQ	IJT	Wed, May 23, 2001	20.03	20.03	19.64	19.66
198	NASDAQ	IJT	Tue, May 22, 2001	20.09	20.22	19.99	20.16
197	NASDAQ	IJT	Mon, May 21, 2001	19.66	20.06	19.66	20.06
196	NASDAQ	IJT	Fri, May 18, 2001	19.48	19.66	19.41	19.66
195	NASDAQ	IJT	Thu, May 17, 2001	19.23	19.53	19.23	19.48
194	NASDAQ	IJT	Wed, May 16, 2001	18.71	19.17	18.71	19.17
193	NASDAQ	IJT	Tue, May 15, 2001	18.68	18.83	18.64	18.81
192	NASDAQ	IJT	Mon, May 14, 2001	18.65	18.69	18.51	18.57
191	NASDAQ	IJT	Fri, May 11, 2001	18.71	18.71	18.56	18.65
190	NASDAQ	IJT	Thu, May 10, 2001	18.85	18.89	18.77	18.77
189	NASDAQ	IJT	Wed, May 9, 2001	18.71	18.91	18.71	18.79
188	NASDAQ	IJT	Tue, May 8, 2001	18.79	18.79	18.63	18.75
187	NASDAQ	IJT	Mon, May 7, 2001	18.76	18.84	18.73	18.76
186	NASDAQ	IJT	Fri, May 4, 2001	18.28	18.76	18.28	18.76
185	NASDAQ	IJT	Thu, May 3, 2001	18.62	18.66	18.49	18.66
184	NASDAQ	IJT	Wed, May 2, 2001	18.86	18.91	18.69	18.91
183	NASDAQ	IJT	Tue, May 1, 2001	18.65	18.80	18.51	18.80
182	NASDAQ	IJT	Mon, Apr 30, 2001	18.68	18.83	18.63	18.68
181	NASDAQ	IJT	Fri, Apr 27, 2001	18.49	18.50	18.38	18.43
180	NASDAQ	IJT	Thu, Apr 26, 2001	18.18	18.41	18.18	18.38
179	NASDAQ	IJT	Wed, Apr 25, 2001	17.83	18.11	17.83	18.11
178	NASDAQ	IJT	Tue, Apr 24, 2001	17.57	17.85	17.50	17.50
177	NASDAQ	IJT	Mon, Apr 23, 2001	17.75	17.75	17.60	17.60
176	NASDAQ	IJT	Fri, Apr 20, 2001	18.00	18.05	17.72	17.93
175	NASDAQ	IJT	Thu, Apr 19, 2001	18.05	18.20	17.97	18.20
174	NASDAQ	IJT	Wed, Apr 18, 2001	17.74	18.50	17.74	18.06
173	NASDAQ	IJT	Tue, Apr 17, 2001	17.33	17.43	17.29	17.41
172	NASDAQ	IJT	Mon, Apr 16, 2001	17.25	17.36	17.21	17.34
171	NASDAQ	IJT	Thu, Apr 12, 2001	17.04	17.19	16.99	17.18
170	NASDAQ	IJT	Wed, Apr 11, 2001	17.48	17.48	17.05	17.18
169	NASDAQ	IJT	Tue, Apr 10, 2001	16.81	17.21	16.81	17.21
168	NASDAQ	IJT	Mon, Apr 9, 2001	16.74	16.74	16.53	16.67
167	NASDAQ	IJT	Fri, Apr 6, 2001	16.48	16.55	16.28	16.43
166	NASDAQ	IJT	Thu, Apr 5, 2001	16.14	16.72	16.14	16.72
165	NASDAQ	IJT	Wed, Apr 4, 2001	15.77	16.04	15.77	15.91
164	NASDAQ	IJT	Tue, Apr 3, 2001	16.25	16.25	15.80	15.80
163	NASDAQ	IJT	Mon, Apr 2, 2001	16.82	16.82	16.49	16.49
162	NASDAQ	IJT	Fri, Mar 30, 2001	16.66	16.96	16.66	16.96
161	NASDAQ	IJT	Thu, Mar 29, 2001	16.74	16.81	16.61	16.63
160	NASDAQ	IJT	Wed, Mar 28, 2001	16.94	16.99	16.76	16.85
159	NASDAQ	IJT	Tue, Mar 27, 2001	17.00	17.19	16.86	17.18
158	NASDAQ	IJT	Mon, Mar 26, 2001	17.01	17.10	16.94	16.96
157	NASDAQ	IJT	Fri, Mar 23, 2001	16.75	16.84	16.56	16.77
156	NASDAQ	IJT	Thu, Mar 22, 2001	16.23	16.23	15.82	16.09
155	NASDAQ	IJT	Wed, Mar 21, 2001	16.78	16.78	16.21	16.29
154	NASDAQ	IJT	Tue, Mar 20, 2001	16.99	17.21	16.71	16.71
153	NASDAQ	IJT	Mon, Mar 19, 2001	16.58	16.94	16.58	16.91
152	NASDAQ	IJT	Fri, Mar 16, 2001	17.02	17.02	16.59	16.59
151	NASDAQ	IJT	Thu, Mar 15, 2001	17.21	17.31	16.96	16.96
150	NASDAQ	IJT	Wed, Mar 14, 2001	17.01	17.39	16.95	17.13
149	NASDAQ	IJT	Tue, Mar 13, 2001	17.20	17.37	17.03	17.37
148	NASDAQ	IJT	Mon, Mar 12, 2001	17.69	17.69	17.26	17.26
147	NASDAQ	IJT	Fri, Mar 9, 2001	18.11	18.12	17.88	17.88
146	NASDAQ	IJT	Thu, Mar 8, 2001	18.37	18.39	18.30	18.34
145	NASDAQ	IJT	Wed, Mar 7, 2001	18.51	18.54	18.40	18.46
144	NASDAQ	IJT	Tue, Mar 6, 2001	18.26	18.38	18.25	18.33
143	NASDAQ	IJT	Mon, Mar 5, 2001	18.23	18.23	18.00	18.02
142	NASDAQ	IJT	Fri, Mar 2, 2001	17.70	18.17	17.70	18.11
141	NASDAQ	IJT	Thu, Mar 1, 2001	17.75	17.92	17.49	17.92
140	NASDAQ	IJT	Wed, Feb 28, 2001	18.26	18.29	17.93	17.96
139	NASDAQ	IJT	Tue, Feb 27, 2001	18.48	18.51	18.30	18.30
138	NASDAQ	IJT	Mon, Feb 26, 2001	18.54	18.70	18.54	18.70
137	NASDAQ	IJT	Fri, Feb 23, 2001	18.07	18.21	17.74	18.21
136	NASDAQ	IJT	Thu, Feb 22, 2001	18.40	18.40	18.06	18.10
135	NASDAQ	IJT	Wed, Feb 21, 2001	18.70	18.74	18.49	18.49
134	NASDAQ	IJT	Tue, Feb 20, 2001	19.21	19.28	18.79	18.79
133	NASDAQ	IJT	Fri, Feb 16, 2001	19.25	19.39	19.12	19.22
132	NASDAQ	IJT	Thu, Feb 15, 2001	19.81	19.87	19.69	19.69
131	NASDAQ	IJT	Wed, Feb 14, 2001	19.38	19.49	19.35	19.47
130	NASDAQ	IJT	Tue, Feb 13, 2001	19.63	19.91	19.39	19.39
129	NASDAQ	IJT	Mon, Feb 12, 2001	19.08	19.60	19.08	19.60
128	NASDAQ	IJT	Fri, Feb 9, 2001	19.27	19.27	19.20	19.20
127	NASDAQ	IJT	Thu, Feb 8, 2001	19.71	19.82	19.58	19.60
126	NASDAQ	IJT	Wed, Feb 7, 2001	19.51	19.78	19.42	19.76
125	NASDAQ	IJT	Tue, Feb 6, 2001	19.45	19.67	19.45	19.61
124	NASDAQ	IJT	Mon, Feb 5, 2001	19.19	19.30	19.19	19.27
123	NASDAQ	IJT	Fri, Feb 2, 2001	19.66	19.66	19.24	19.24
122	NASDAQ	IJT	Thu, Feb 1, 2001	19.45	19.59	19.45	19.50
121	NASDAQ	IJT	Wed, Jan 31, 2001	19.76	19.85	19.58	19.58
120	NASDAQ	IJT	Tue, Jan 30, 2001	19.67	19.68	19.58	19.60
119	NASDAQ	IJT	Mon, Jan 29, 2001	19.40	19.66	19.40	19.63
118	NASDAQ	IJT	Fri, Jan 26, 2001	19.23	19.48	19.14	19.45
117	NASDAQ	IJT	Thu, Jan 25, 2001	19.41	19.47	19.37	19.47
116	NASDAQ	IJT	Wed, Jan 24, 2001	19.50	19.52	19.39	19.48
115	NASDAQ	IJT	Tue, Jan 23, 2001	19.00	19.47	18.97	19.47
114	NASDAQ	IJT	Mon, Jan 22, 2001	18.91	19.00	18.91	18.97
113	NASDAQ	IJT	Fri, Jan 19, 2001	19.28	19.30	18.91	18.97
112	NASDAQ	IJT	Thu, Jan 18, 2001	19.14	19.17	18.98	19.17
111	NASDAQ	IJT	Wed, Jan 17, 2001	19.38	19.50	19.08	19.08
110	NASDAQ	IJT	Tue, Jan 16, 2001	19.16	19.17	18.86	19.08
109	NASDAQ	IJT	Fri, Jan 12, 2001	18.95	19.19	18.95	19.16
108	NASDAQ	IJT	Thu, Jan 11, 2001	18.77	19.10	18.75	19.10
107	NASDAQ	IJT	Wed, Jan 10, 2001	18.13	18.52	18.13	18.52
106	NASDAQ	IJT	Tue, Jan 9, 2001	18.34	18.41	18.06	18.16
105	NASDAQ	IJT	Mon, Jan 8, 2001	18.19	18.21	18.03	18.17
104	NASDAQ	IJT	Fri, Jan 5, 2001	18.69	18.69	18.24	18.24
103	NASDAQ	IJT	Thu, Jan 4, 2001	19.38	19.38	18.83	18.88
102	NASDAQ	IJT	Wed, Jan 3, 2001	18.22	19.27	18.22	19.27
101	NASDAQ	IJT	Tue, Jan 2, 2001	18.89	18.89	18.50	18.50
100	NASDAQ	IJT	Fri, Dec 29, 2000	20.14	20.14	19.60	19.60
99	NASDAQ	IJT	Thu, Dec 28, 2000	19.36	20.08	19.36	20.08
98	NASDAQ	IJT	Wed, Dec 27, 2000	18.91	19.52	18.91	19.50
97	NASDAQ	IJT	Tue, Dec 26, 2000	18.97	19.16	18.97	19.16
96	NASDAQ	IJT	Fri, Dec 22, 2000	18.36	18.99	18.36	18.98
95	NASDAQ	IJT	Thu, Dec 21, 2000	18.03	18.45	17.98	18.11
94	NASDAQ	IJT	Wed, Dec 20, 2000	18.52	18.52	17.99	18.13
93	NASDAQ	IJT	Tue, Dec 19, 2000	19.25	19.49	19.00	19.02
92	NASDAQ	IJT	Mon, Dec 18, 2000	19.24	19.51	19.20	19.25
91	NASDAQ	IJT	Fri, Dec 15, 2000	19.06	19.16	18.91	19.16
90	NASDAQ	IJT	Thu, Dec 14, 2000	19.67	19.67	19.28	19.28
89	NASDAQ	IJT	Wed, Dec 13, 2000	20.18	20.18	19.77	19.80
88	NASDAQ	IJT	Tue, Dec 12, 2000	20.48	20.53	20.44	20.44
87	NASDAQ	IJT	Mon, Dec 11, 2000	20.24	20.44	20.24	20.44
86	NASDAQ	IJT	Fri, Dec 8, 2000	19.61	19.85	19.61	19.85
85	NASDAQ	IJT	Thu, Dec 7, 2000	19.13	19.19	18.98	19.17
84	NASDAQ	IJT	Wed, Dec 6, 2000	19.57	19.74	19.30	19.30
83	NASDAQ	IJT	Tue, Dec 5, 2000	18.87	19.58	18.87	19.58
82	NASDAQ	IJT	Mon, Dec 4, 2000	18.78	18.81	18.50	18.53
81	NASDAQ	IJT	Fri, Dec 1, 2000	18.31	18.95	18.31	18.95
80	NASDAQ	IJT	Thu, Nov 30, 2000	18.25	18.29	17.89	18.29
79	NASDAQ	IJT	Wed, Nov 29, 2000	18.84	18.90	18.40	18.40
78	NASDAQ	IJT	Tue, Nov 28, 2000	19.56	19.56	18.89	18.89
77	NASDAQ	IJT	Mon, Nov 27, 2000	19.84	19.84	19.75	19.83
76	NASDAQ	IJT	Fri, Nov 24, 2000	19.23	19.23	19.21	19.21
75	NASDAQ	IJT	Wed, Nov 22, 2000	19.20	19.22	18.81	18.90
74	NASDAQ	IJT	Tue, Nov 21, 2000	19.71	19.71	19.39	19.39
73	NASDAQ	IJT	Mon, Nov 20, 2000	19.89	19.89	19.59	19.64
72	NASDAQ	IJT	Fri, Nov 17, 2000	20.13	20.38	20.13	20.14
71	NASDAQ	IJT	Wed, Nov 15, 2000	20.22	20.73	20.22	20.52
70	NASDAQ	IJT	Tue, Nov 14, 2000	19.94	20.24	19.94	20.17
69	NASDAQ	IJT	Mon, Nov 13, 2000	19.44	19.72	19.00	19.71
68	NASDAQ	IJT	Fri, Nov 10, 2000	20.29	20.29	19.88	19.88
67	NASDAQ	IJT	Thu, Nov 9, 2000	20.40	20.52	20.16	20.46
66	NASDAQ	IJT	Wed, Nov 8, 2000	21.23	21.23	20.69	20.69
65	NASDAQ	IJT	Tue, Nov 7, 2000	21.13	21.13	21.00	21.11
64	NASDAQ	IJT	Mon, Nov 6, 2000	21.50	21.50	21.20	21.20
63	NASDAQ	IJT	Fri, Nov 3, 2000	21.30	21.50	21.30	21.42
62	NASDAQ	IJT	Thu, Nov 2, 2000	21.04	21.32	21.04	21.31
61	NASDAQ	IJT	Wed, Nov 1, 2000	21.03	21.08	20.94	20.94
60	NASDAQ	IJT	Tue, Oct 31, 2000	20.66	21.13	20.66	21.13
59	NASDAQ	IJT	Mon, Oct 30, 2000	19.97	20.17	19.97	20.16
58	NASDAQ	IJT	Fri, Oct 27, 2000	20.34	20.34	20.20	20.27
57	NASDAQ	IJT	Thu, Oct 26, 2000	20.01	20.01	19.77	19.78
56	NASDAQ	IJT	Wed, Oct 25, 2000	20.09	20.27	19.98	20.02
55	NASDAQ	IJT	Tue, Oct 24, 2000	20.56	20.56	20.55	20.55
54	NASDAQ	IJT	Mon, Oct 23, 2000	20.57	20.73	20.53	20.63
53	NASDAQ	IJT	Fri, Oct 20, 2000	20.51	20.62	20.51	20.62
52	NASDAQ	IJT	Thu, Oct 19, 2000	19.86	20.00	19.86	20.00
51	NASDAQ	IJT	Wed, Oct 18, 2000	18.75	19.48	18.75	19.48
50	NASDAQ	IJT	Tue, Oct 17, 2000	20.07	20.07	19.35	19.40
49	NASDAQ	IJT	Mon, Oct 16, 2000	19.88	20.08	19.78	20.08
48	NASDAQ	IJT	Fri, Oct 13, 2000	18.79	19.13	18.79	19.13
47	NASDAQ	IJT	Thu, Oct 12, 2000	19.13	19.13	18.82	18.85
46	NASDAQ	IJT	Wed, Oct 11, 2000	19.07	19.20	19.07	19.16
45	NASDAQ	IJT	Mon, Oct 9, 2000	19.47	19.47	19.47	19.47
44	NASDAQ	IJT	Fri, Oct 6, 2000	20.16	20.16	19.57	19.57
43	NASDAQ	IJT	Thu, Oct 5, 2000	20.67	20.67	20.67	20.67
42	NASDAQ	IJT	Wed, Oct 4, 2000	20.15	20.38	20.15	20.38
41	NASDAQ	IJT	Tue, Oct 3, 2000	20.92	20.92	20.50	20.50
40	NASDAQ	IJT	Mon, Oct 2, 2000	21.08	21.08	20.98	20.98
39	NASDAQ	IJT	Fri, Sep 29, 2000	21.27	21.27	21.27	21.27
38	NASDAQ	IJT	Thu, Sep 28, 2000	20.88	20.91	20.88	20.91
37	NASDAQ	IJT	Wed, Sep 27, 2000	21.08	21.08	21.08	21.08
36	NASDAQ	IJT	Tue, Sep 26, 2000	21.16	21.17	20.88	20.88
35	NASDAQ	IJT	Mon, Sep 25, 2000	21.52	21.52	21.47	21.47
34	NASDAQ	IJT	Fri, Sep 22, 2000	20.58	20.86	20.58	20.86
33	NASDAQ	IJT	Thu, Sep 21, 2000	21.28	21.28	21.11	21.11
32	NASDAQ	IJT	Wed, Sep 20, 2000	21.07	21.29	21.07	21.29
31	NASDAQ	IJT	Tue, Sep 19, 2000	21.22	21.22	21.10	21.10
30	NASDAQ	IJT	Mon, Sep 18, 2000	21.80	21.80	21.16	21.16
29	NASDAQ	IJT	Fri, Sep 15, 2000	21.91	21.91	21.80	21.80
28	NASDAQ	IJT	Thu, Sep 14, 2000	22.08	22.23	22.08	22.09
27	NASDAQ	IJT	Wed, Sep 13, 2000	21.65	21.70	21.65	21.70
26	NASDAQ	IJT	Tue, Sep 12, 2000	21.86	22.05	21.86	22.05
25	NASDAQ	IJT	Mon, Sep 11, 2000	21.88	22.01	21.77	21.81
24	NASDAQ	IJT	Fri, Sep 8, 2000	22.19	22.19	21.98	21.98
23	NASDAQ	IJT	Thu, Sep 7, 2000	22.08	22.09	22.02	22.09
22	NASDAQ	IJT	Tue, Sep 5, 2000	22.50	22.50	22.09	22.09
21	NASDAQ	IJT	Fri, Sep 1, 2000	22.44	22.44	22.34	22.41
20	NASDAQ	IJT	Thu, Aug 31, 2000	22.11	22.39	22.11	22.25
19	NASDAQ	IJT	Wed, Aug 30, 2000	21.93	21.96	21.93	21.96
18	NASDAQ	IJT	Tue, Aug 29, 2000	21.77	21.94	21.74	21.94
17	NASDAQ	IJT	Mon, Aug 28, 2000	21.68	21.81	21.59	21.59
16	NASDAQ	IJT	Fri, Aug 25, 2000	21.62	21.66	21.62	21.66
15	NASDAQ	IJT	Thu, Aug 24, 2000	21.05	21.48	21.05	21.47
14	NASDAQ	IJT	Wed, Aug 23, 2000	21.02	21.02	20.95	20.95
13	NASDAQ	IJT	Tue, Aug 22, 2000	21.15	21.15	21.15	21.15
12	NASDAQ	IJT	Mon, Aug 21, 2000	21.06	21.06	21.06	21.06
11	NASDAQ	IJT	Fri, Aug 18, 2000	21.04	21.04	21.04	21.04
10	NASDAQ	IJT	Wed, Aug 16, 2000	20.61	20.61	20.56	20.56
9	NASDAQ	IJT	Fri, Aug 11, 2000	19.97	19.97	19.97	19.97
8	NASDAQ	IJT	Thu, Aug 10, 2000	20.28	20.28	20.27	20.27
7	NASDAQ	IJT	Tue, Aug 8, 2000	20.35	20.35	20.25	20.30
6	NASDAQ	IJT	Mon, Aug 7, 2000	20.30	20.30	20.30	20.30
5	NASDAQ	IJT	Fri, Aug 4, 2000	20.03	20.03	20.03	20.03
4	NASDAQ	IJT	Thu, Aug 3, 2000	19.56	19.56	19.56	19.56
3	NASDAQ	IJT	Wed, Aug 2, 2000	20.00	20.00	20.00	20.00
2	NASDAQ	IJT	Mon, Jul 31, 2000	19.45	19.70	19.45	19.70
1	NASDAQ	IJT	Fri, Jul 28, 2000	19.55	19.71	19.42	19.42
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares S&P SmallCap 600 Growth ETF NASDAQ:IJT 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