SPDR SSgA Income Allocation ETF AMEX:INKM Historical Prices

Below are the 2978 trading days of historical prices for INKM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2978	AMEX	INKM	Fri, Mar 8, 2024	31.17	31.23	31.17	31.20
2977	AMEX	INKM	Thu, Mar 7, 2024	31.18	31.18	31.12	31.15
2976	AMEX	INKM	Wed, Mar 6, 2024	31.04	31.11	31.03	31.07
2975	AMEX	INKM	Tue, Mar 5, 2024	30.99	30.99	30.93	30.95
2974	AMEX	INKM	Mon, Mar 4, 2024	30.81	30.93	30.81	30.90
2973	AMEX	INKM	Fri, Mar 1, 2024	30.86	30.90	30.84	30.90
2972	AMEX	INKM	Thu, Feb 29, 2024	30.74	30.83	30.74	30.82
2971	AMEX	INKM	Wed, Feb 28, 2024	30.61	30.71	30.61	30.71
2970	AMEX	INKM	Tue, Feb 27, 2024	30.68	30.69	30.65	30.68
2969	AMEX	INKM	Mon, Feb 26, 2024	30.71	30.71	30.63	30.65
2968	AMEX	INKM	Fri, Feb 23, 2024	30.75	30.81	30.75	30.78
2967	AMEX	INKM	Thu, Feb 22, 2024	30.65	30.70	30.65	30.68
2966	AMEX	INKM	Wed, Feb 21, 2024	30.63	30.63	30.57	30.60
2965	AMEX	INKM	Tue, Feb 20, 2024	30.59	30.63	30.59	30.60
2964	AMEX	INKM	Fri, Feb 16, 2024	30.49	30.63	30.49	30.57
2963	AMEX	INKM	Thu, Feb 15, 2024	30.48	30.66	30.48	30.66
2962	AMEX	INKM	Wed, Feb 14, 2024	30.40	30.42	30.39	30.42
2961	AMEX	INKM	Tue, Feb 13, 2024	30.29	30.35	30.25	30.28
2960	AMEX	INKM	Mon, Feb 12, 2024	30.57	30.71	30.57	30.67
2959	AMEX	INKM	Fri, Feb 9, 2024	30.53	30.59	30.53	30.59
2958	AMEX	INKM	Thu, Feb 8, 2024	30.58	30.59	30.53	30.58
2957	AMEX	INKM	Wed, Feb 7, 2024	30.64	30.66	30.61	30.63
2956	AMEX	INKM	Tue, Feb 6, 2024	30.55	30.67	30.55	30.67
2955	AMEX	INKM	Mon, Feb 5, 2024	30.65	30.65	30.47	30.51
2954	AMEX	INKM	Fri, Feb 2, 2024	30.71	30.79	30.71	30.79
2953	AMEX	INKM	Thu, Feb 1, 2024	30.84	30.99	30.83	30.99
2952	AMEX	INKM	Wed, Jan 31, 2024	30.95	30.95	30.74	30.74
2951	AMEX	INKM	Tue, Jan 30, 2024	30.81	30.85	30.74	30.84
2950	AMEX	INKM	Mon, Jan 29, 2024	30.80	30.83	30.72	30.83
2949	AMEX	INKM	Fri, Jan 26, 2024	30.72	30.73	30.70	30.72
2948	AMEX	INKM	Thu, Jan 25, 2024	30.68	30.72	30.65	30.72
2947	AMEX	INKM	Wed, Jan 24, 2024	30.61	30.62	30.50	30.50
2946	AMEX	INKM	Tue, Jan 23, 2024	30.58	30.59	30.53	30.59
2945	AMEX	INKM	Mon, Jan 22, 2024	30.71	30.71	30.61	30.64
2944	AMEX	INKM	Fri, Jan 19, 2024	30.41	30.60	30.41	30.58
2943	AMEX	INKM	Thu, Jan 18, 2024	30.50	30.50	30.42	30.46
2942	AMEX	INKM	Wed, Jan 17, 2024	30.49	30.50	30.45	30.50
2941	AMEX	INKM	Tue, Jan 16, 2024	30.75	30.76	30.63	30.63
2940	AMEX	INKM	Fri, Jan 12, 2024	30.93	30.94	30.90	30.91
2939	AMEX	INKM	Thu, Jan 11, 2024	30.85	30.89	30.78	30.89
2938	AMEX	INKM	Wed, Jan 10, 2024	30.88	30.91	30.88	30.89
2937	AMEX	INKM	Tue, Jan 9, 2024	30.84	30.90	30.84	30.88
2936	AMEX	INKM	Mon, Jan 8, 2024	30.76	30.97	30.75	30.97
2935	AMEX	INKM	Fri, Jan 5, 2024	30.86	30.92	30.74	30.80
2934	AMEX	INKM	Thu, Jan 4, 2024	30.84	30.87	30.77	30.77
2933	AMEX	INKM	Wed, Jan 3, 2024	30.94	30.94	30.77	30.87
2932	AMEX	INKM	Tue, Jan 2, 2024	30.95	31.00	30.94	30.98
2931	AMEX	INKM	Fri, Dec 29, 2023	31.10	31.10	31.04	31.04
2930	AMEX	INKM	Thu, Dec 28, 2023	31.20	31.21	31.15	31.15
2929	AMEX	INKM	Wed, Dec 27, 2023	31.10	31.22	31.10	31.19
2928	AMEX	INKM	Tue, Dec 26, 2023	30.99	31.08	30.98	31.08
2927	AMEX	INKM	Fri, Dec 22, 2023	31.06	31.08	30.95	30.95
2926	AMEX	INKM	Thu, Dec 21, 2023	30.95	30.95	30.81	30.95
2925	AMEX	INKM	Wed, Dec 20, 2023	30.98	31.00	30.76	30.79
2924	AMEX	INKM	Tue, Dec 19, 2023	30.90	30.95	30.88	30.95
2923	AMEX	INKM	Mon, Dec 18, 2023	31.31	31.31	31.15	30.76
2922	AMEX	INKM	Fri, Dec 15, 2023	31.27	31.27	31.18	31.22
2921	AMEX	INKM	Thu, Dec 14, 2023	31.27	31.39	31.27	31.39
2920	AMEX	INKM	Wed, Dec 13, 2023	30.41	30.91	30.38	30.90
2919	AMEX	INKM	Tue, Dec 12, 2023	30.28	30.37	30.28	30.34
2918	AMEX	INKM	Mon, Dec 11, 2023	30.30	30.32	30.28	30.32
2917	AMEX	INKM	Fri, Dec 8, 2023	30.29	30.31	30.27	30.31
2916	AMEX	INKM	Thu, Dec 7, 2023	30.34	30.38	30.34	30.35
2915	AMEX	INKM	Wed, Dec 6, 2023	30.43	30.44	30.28	30.30
2914	AMEX	INKM	Tue, Dec 5, 2023	30.26	30.26	30.22	30.23
2913	AMEX	INKM	Mon, Dec 4, 2023	30.18	30.24	30.17	30.24
2912	AMEX	INKM	Fri, Dec 1, 2023	29.90	30.26	29.90	30.26
2911	AMEX	INKM	Thu, Nov 30, 2023	29.83	29.89	29.81	29.87
2910	AMEX	INKM	Wed, Nov 29, 2023	29.88	29.92	29.85	29.87
2909	AMEX	INKM	Tue, Nov 28, 2023	29.71	29.74	29.71	29.72
2908	AMEX	INKM	Mon, Nov 27, 2023	29.49	29.62	29.49	29.62
2907	AMEX	INKM	Fri, Nov 24, 2023	29.54	29.55	29.54	29.55
2906	AMEX	INKM	Wed, Nov 22, 2023	29.49	29.54	29.49	29.54
2905	AMEX	INKM	Tue, Nov 21, 2023	29.51	29.51	29.47	29.49
2904	AMEX	INKM	Mon, Nov 20, 2023	29.44	29.61	29.44	29.59
2903	AMEX	INKM	Fri, Nov 17, 2023	29.47	29.48	29.46	29.47
2902	AMEX	INKM	Thu, Nov 16, 2023	29.33	29.38	29.31	29.38
2901	AMEX	INKM	Wed, Nov 15, 2023	29.39	29.40	29.35	29.37
2900	AMEX	INKM	Tue, Nov 14, 2023	29.22	29.39	29.22	29.36
2899	AMEX	INKM	Mon, Nov 13, 2023	28.75	28.75	28.72	28.72
2898	AMEX	INKM	Fri, Nov 10, 2023	28.70	28.79	28.68	28.78
2897	AMEX	INKM	Thu, Nov 9, 2023	28.90	28.90	28.63	28.63
2896	AMEX	INKM	Wed, Nov 8, 2023	28.89	28.94	28.88	28.94
2895	AMEX	INKM	Tue, Nov 7, 2023	28.85	28.91	28.85	28.88
2894	AMEX	INKM	Mon, Nov 6, 2023	28.90	28.90	28.88	28.89
2893	AMEX	INKM	Fri, Nov 3, 2023	29.10	29.11	29.05	29.05
2892	AMEX	INKM	Thu, Nov 2, 2023	28.68	28.77	28.63	28.75
2891	AMEX	INKM	Wed, Nov 1, 2023	28.10	28.25	28.10	28.25
2890	AMEX	INKM	Tue, Oct 31, 2023	27.95	28.01	27.95	28.01
2889	AMEX	INKM	Mon, Oct 30, 2023	27.82	27.91	27.82	27.91
2888	AMEX	INKM	Fri, Oct 27, 2023	28.04	28.04	27.78	27.78
2887	AMEX	INKM	Thu, Oct 26, 2023	27.91	28.00	27.91	27.97
2886	AMEX	INKM	Wed, Oct 25, 2023	27.87	27.88	27.83	27.86
2885	AMEX	INKM	Tue, Oct 24, 2023	28.08	28.11	28.05	28.11
2884	AMEX	INKM	Mon, Oct 23, 2023	27.85	28.06	27.85	27.93
2883	AMEX	INKM	Fri, Oct 20, 2023	28.00	28.01	27.95	27.95
2882	AMEX	INKM	Thu, Oct 19, 2023	28.20	28.20	28.02	28.02
2881	AMEX	INKM	Wed, Oct 18, 2023	28.29	28.29	28.23	28.25
2880	AMEX	INKM	Tue, Oct 17, 2023	28.51	28.51	28.51	28.51
2879	AMEX	INKM	Mon, Oct 16, 2023	28.46	28.57	28.46	28.57
2878	AMEX	INKM	Fri, Oct 13, 2023	28.56	28.56	28.45	28.51
2877	AMEX	INKM	Thu, Oct 12, 2023	28.57	28.57	28.41	28.45
2876	AMEX	INKM	Wed, Oct 11, 2023	28.72	28.74	28.62	28.74
2875	AMEX	INKM	Tue, Oct 10, 2023	28.40	28.62	28.40	28.56
2874	AMEX	INKM	Mon, Oct 9, 2023	28.17	28.41	28.17	28.41
2873	AMEX	INKM	Fri, Oct 6, 2023	28.00	28.25	27.90	28.18
2872	AMEX	INKM	Thu, Oct 5, 2023	28.11	28.15	28.10	28.15
2871	AMEX	INKM	Wed, Oct 4, 2023	28.21	28.21	28.17	28.20
2870	AMEX	INKM	Tue, Oct 3, 2023	28.35	28.35	28.07	28.10
2869	AMEX	INKM	Mon, Oct 2, 2023	28.62	28.62	28.41	28.45
2868	AMEX	INKM	Fri, Sep 29, 2023	28.97	28.97	28.80	28.80
2867	AMEX	INKM	Thu, Sep 28, 2023	28.70	28.80	28.70	28.80
2866	AMEX	INKM	Wed, Sep 27, 2023	28.84	28.84	28.65	28.71
2865	AMEX	INKM	Tue, Sep 26, 2023	29.05	29.05	28.79	28.79
2864	AMEX	INKM	Mon, Sep 25, 2023	29.09	29.10	29.03	29.07
2863	AMEX	INKM	Fri, Sep 22, 2023	29.30	29.30	29.19	29.19
2862	AMEX	INKM	Thu, Sep 21, 2023	29.34	29.34	29.15	29.15
2861	AMEX	INKM	Wed, Sep 20, 2023	29.77	29.77	29.59	29.59
2860	AMEX	INKM	Tue, Sep 19, 2023	29.59	29.61	29.59	29.61
2859	AMEX	INKM	Mon, Sep 18, 2023	30.06	30.06	29.99	29.67
2858	AMEX	INKM	Fri, Sep 15, 2023	30.02	30.06	30.02	30.03
2857	AMEX	INKM	Thu, Sep 14, 2023	30.11	30.13	30.09	30.12
2856	AMEX	INKM	Wed, Sep 13, 2023	29.95	29.99	29.94	29.95
2855	AMEX	INKM	Tue, Sep 12, 2023	30.00	30.00	29.92	29.99
2854	AMEX	INKM	Mon, Sep 11, 2023	29.98	29.98	29.94	29.96
2853	AMEX	INKM	Fri, Sep 8, 2023	29.95	29.95	29.89	29.92
2852	AMEX	INKM	Thu, Sep 7, 2023	29.88	29.88	29.78	29.88
2851	AMEX	INKM	Wed, Sep 6, 2023	29.84	29.85	29.81	29.82
2850	AMEX	INKM	Tue, Sep 5, 2023	30.02	30.02	29.95	29.95
2849	AMEX	INKM	Fri, Sep 1, 2023	30.34	30.34	30.16	30.22
2848	AMEX	INKM	Thu, Aug 31, 2023	30.35	30.35	30.25	30.25
2847	AMEX	INKM	Wed, Aug 30, 2023	30.33	30.33	30.26	30.26
2846	AMEX	INKM	Tue, Aug 29, 2023	29.95	30.26	29.95	30.26
2845	AMEX	INKM	Mon, Aug 28, 2023	29.91	30.01	29.91	30.01
2844	AMEX	INKM	Fri, Aug 25, 2023	29.87	29.89	29.81	29.86
2843	AMEX	INKM	Thu, Aug 24, 2023	29.92	29.93	29.79	29.79
2842	AMEX	INKM	Wed, Aug 23, 2023	29.74	29.91	29.74	29.91
2841	AMEX	INKM	Tue, Aug 22, 2023	29.59	29.61	29.58	29.59
2840	AMEX	INKM	Mon, Aug 21, 2023	29.72	29.72	29.56	29.61
2839	AMEX	INKM	Fri, Aug 18, 2023	29.64	29.74	29.64	29.70
2838	AMEX	INKM	Thu, Aug 17, 2023	29.87	29.87	29.67	29.67
2837	AMEX	INKM	Wed, Aug 16, 2023	29.92	29.94	29.79	29.79
2836	AMEX	INKM	Tue, Aug 15, 2023	30.00	30.00	29.90	29.90
2835	AMEX	INKM	Mon, Aug 14, 2023	30.15	30.15	30.11	30.13
2834	AMEX	INKM	Fri, Aug 11, 2023	30.19	30.30	30.19	30.23
2833	AMEX	INKM	Thu, Aug 10, 2023	30.47	30.50	30.24	30.27
2832	AMEX	INKM	Wed, Aug 9, 2023	30.35	30.37	30.30	30.31
2831	AMEX	INKM	Tue, Aug 8, 2023	30.19	30.30	30.19	30.30
2830	AMEX	INKM	Mon, Aug 7, 2023	30.30	30.33	30.30	30.33
2829	AMEX	INKM	Fri, Aug 4, 2023	30.40	30.43	30.25	30.26
2828	AMEX	INKM	Thu, Aug 3, 2023	30.19	30.19	30.13	30.13
2827	AMEX	INKM	Wed, Aug 2, 2023	30.39	30.39	30.33	30.36
2826	AMEX	INKM	Tue, Aug 1, 2023	30.78	30.78	30.58	30.60
2825	AMEX	INKM	Mon, Jul 31, 2023	30.87	30.88	30.84	30.86
2824	AMEX	INKM	Fri, Jul 28, 2023	30.87	30.88	30.81	30.82
2823	AMEX	INKM	Thu, Jul 27, 2023	30.98	30.98	30.66	30.69
2822	AMEX	INKM	Wed, Jul 26, 2023	30.92	30.97	30.92	30.96
2821	AMEX	INKM	Tue, Jul 25, 2023	30.87	30.88	30.82	30.82
2820	AMEX	INKM	Mon, Jul 24, 2023	30.93	30.93	30.87	30.87
2819	AMEX	INKM	Fri, Jul 21, 2023	30.87	30.89	30.84	30.84
2818	AMEX	INKM	Thu, Jul 20, 2023	30.81	30.83	30.77	30.83
2817	AMEX	INKM	Wed, Jul 19, 2023	30.79	30.92	30.79	30.92
2816	AMEX	INKM	Tue, Jul 18, 2023	30.79	30.80	30.72	30.76
2815	AMEX	INKM	Mon, Jul 17, 2023	30.60	30.68	30.60	30.65
2814	AMEX	INKM	Fri, Jul 14, 2023	30.80	30.80	30.67	30.67
2813	AMEX	INKM	Thu, Jul 13, 2023	30.78	30.86	30.77	30.84
2812	AMEX	INKM	Wed, Jul 12, 2023	30.51	30.62	30.51	30.60
2811	AMEX	INKM	Tue, Jul 11, 2023	30.21	30.34	30.21	30.34
2810	AMEX	INKM	Mon, Jul 10, 2023	30.10	30.11	30.06	30.11
2809	AMEX	INKM	Fri, Jul 7, 2023	30.07	30.13	30.01	30.01
2808	AMEX	INKM	Thu, Jul 6, 2023	30.14	30.14	29.88	29.94
2807	AMEX	INKM	Wed, Jul 5, 2023	30.29	30.30	30.25	30.25
2806	AMEX	INKM	Mon, Jul 3, 2023	30.39	30.40	30.39	30.39
2805	AMEX	INKM	Fri, Jun 30, 2023	30.25	30.30	30.22	30.30
2804	AMEX	INKM	Thu, Jun 29, 2023	30.10	30.10	30.10	30.10
2803	AMEX	INKM	Wed, Jun 28, 2023	30.06	30.16	30.06	30.15
2802	AMEX	INKM	Tue, Jun 27, 2023	30.05	30.16	30.05	30.14
2801	AMEX	INKM	Mon, Jun 26, 2023	29.93	30.02	29.93	29.99
2800	AMEX	INKM	Fri, Jun 23, 2023	30.00	30.00	29.84	29.84
2799	AMEX	INKM	Thu, Jun 22, 2023	30.06	30.06	29.99	29.99
2798	AMEX	INKM	Wed, Jun 21, 2023	30.12	30.20	30.12	30.20
2797	AMEX	INKM	Tue, Jun 20, 2023	30.19	30.22	30.17	30.17
2796	AMEX	INKM	Fri, Jun 16, 2023	30.74	30.75	30.74	30.32
2795	AMEX	INKM	Thu, Jun 15, 2023	30.54	30.76	30.54	30.76
2794	AMEX	INKM	Wed, Jun 14, 2023	30.63	30.64	30.54	30.54
2793	AMEX	INKM	Tue, Jun 13, 2023	30.54	30.54	30.49	30.51
2792	AMEX	INKM	Mon, Jun 12, 2023	30.38	30.44	30.38	30.44
2791	AMEX	INKM	Fri, Jun 9, 2023	30.44	30.45	30.40	30.41
2790	AMEX	INKM	Thu, Jun 8, 2023	30.33	30.45	30.33	30.45
2789	AMEX	INKM	Wed, Jun 7, 2023	30.41	30.41	30.29	30.33
2788	AMEX	INKM	Tue, Jun 6, 2023	30.15	30.34	30.15	30.34
2787	AMEX	INKM	Mon, Jun 5, 2023	30.18	30.19	30.17	30.23
2786	AMEX	INKM	Fri, Jun 2, 2023	30.02	30.24	30.02	30.23
2785	AMEX	INKM	Thu, Jun 1, 2023	29.85	30.00	29.85	29.99
2784	AMEX	INKM	Wed, May 31, 2023	29.71	29.83	29.71	29.83
2783	AMEX	INKM	Tue, May 30, 2023	29.77	29.87	29.77	29.87
2782	AMEX	INKM	Fri, May 26, 2023	29.60	29.78	29.58	29.78
2781	AMEX	INKM	Thu, May 25, 2023	29.53	29.56	29.53	29.56
2780	AMEX	INKM	Wed, May 24, 2023	29.76	29.79	29.73	29.73
2779	AMEX	INKM	Tue, May 23, 2023	29.88	30.03	29.88	29.91
2778	AMEX	INKM	Mon, May 22, 2023	30.05	30.05	30.00	30.02
2777	AMEX	INKM	Fri, May 19, 2023	29.96	30.01	29.95	29.96
2776	AMEX	INKM	Thu, May 18, 2023	29.94	30.00	29.93	30.00
2775	AMEX	INKM	Wed, May 17, 2023	29.92	30.04	29.92	30.04
2774	AMEX	INKM	Tue, May 16, 2023	30.00	30.00	29.89	29.89
2773	AMEX	INKM	Mon, May 15, 2023	30.11	30.15	30.11	30.13
2772	AMEX	INKM	Fri, May 12, 2023	30.19	30.19	30.07	30.09
2771	AMEX	INKM	Thu, May 11, 2023	30.15	30.15	30.13	30.15
2770	AMEX	INKM	Wed, May 10, 2023	30.27	30.30	30.18	30.27
2769	AMEX	INKM	Tue, May 9, 2023	30.16	30.19	30.13	30.17
2768	AMEX	INKM	Mon, May 8, 2023	30.35	30.35	30.22	30.25
2767	AMEX	INKM	Fri, May 5, 2023	30.23	30.32	30.23	30.32
2766	AMEX	INKM	Thu, May 4, 2023	30.10	30.10	30.06	30.09
2765	AMEX	INKM	Wed, May 3, 2023	30.32	30.34	30.19	30.19
2764	AMEX	INKM	Tue, May 2, 2023	30.21	30.22	30.20	30.22
2763	AMEX	INKM	Mon, May 1, 2023	30.46	30.47	30.36	30.36
2762	AMEX	INKM	Fri, Apr 28, 2023	30.59	30.61	30.57	30.59
2761	AMEX	INKM	Thu, Apr 27, 2023	30.26	30.40	30.26	30.40
2760	AMEX	INKM	Wed, Apr 26, 2023	30.40	30.40	30.20	30.23
2759	AMEX	INKM	Tue, Apr 25, 2023	30.50	30.50	30.37	30.37
2758	AMEX	INKM	Mon, Apr 24, 2023	30.45	30.52	30.43	30.51
2757	AMEX	INKM	Fri, Apr 21, 2023	30.42	30.42	30.42	30.42
2756	AMEX	INKM	Thu, Apr 20, 2023	30.41	30.45	30.39	30.41
2755	AMEX	INKM	Wed, Apr 19, 2023	30.42	30.46	30.36	30.44
2754	AMEX	INKM	Tue, Apr 18, 2023	30.47	30.51	30.41	30.45
2753	AMEX	INKM	Mon, Apr 17, 2023	30.40	30.45	30.35	30.45
2752	AMEX	INKM	Fri, Apr 14, 2023	30.36	30.43	30.36	30.43
2751	AMEX	INKM	Thu, Apr 13, 2023	30.58	30.61	30.55	30.59
2750	AMEX	INKM	Wed, Apr 12, 2023	30.70	30.70	30.50	30.50
2749	AMEX	INKM	Tue, Apr 11, 2023	30.52	30.54	30.45	30.50
2748	AMEX	INKM	Mon, Apr 10, 2023	30.33	30.40	30.29	30.40
2747	AMEX	INKM	Thu, Apr 6, 2023	30.51	30.51	30.50	30.50
2746	AMEX	INKM	Wed, Apr 5, 2023	30.42	30.42	30.40	30.42
2745	AMEX	INKM	Tue, Apr 4, 2023	30.36	30.39	30.36	30.38
2744	AMEX	INKM	Mon, Apr 3, 2023	30.33	30.45	30.31	30.39
2743	AMEX	INKM	Fri, Mar 31, 2023	30.23	30.33	30.23	30.33
2742	AMEX	INKM	Thu, Mar 30, 2023	30.12	30.12	30.02	30.09
2741	AMEX	INKM	Wed, Mar 29, 2023	29.84	29.94	29.84	29.94
2740	AMEX	INKM	Tue, Mar 28, 2023	29.68	29.72	29.65	29.72
2739	AMEX	INKM	Mon, Mar 27, 2023	29.72	29.72	29.66	29.66
2738	AMEX	INKM	Fri, Mar 24, 2023	29.52	29.65	29.51	29.64
2737	AMEX	INKM	Thu, Mar 23, 2023	29.78	29.80	29.52	29.53
2736	AMEX	INKM	Wed, Mar 22, 2023	29.72	29.72	29.65	29.65
2735	AMEX	INKM	Tue, Mar 21, 2023	29.63	29.71	29.63	29.71
2734	AMEX	INKM	Mon, Mar 20, 2023	29.85	29.90	29.78	29.55
2733	AMEX	INKM	Fri, Mar 17, 2023	29.81	29.81	29.74	29.74
2732	AMEX	INKM	Thu, Mar 16, 2023	29.83	29.92	29.82	29.90
2731	AMEX	INKM	Wed, Mar 15, 2023	29.73	29.74	29.73	29.74
2730	AMEX	INKM	Tue, Mar 14, 2023	29.97	30.09	29.93	29.93
2729	AMEX	INKM	Mon, Mar 13, 2023	29.84	30.04	29.82	29.82
2728	AMEX	INKM	Fri, Mar 10, 2023	30.07	30.17	29.90	29.99
2727	AMEX	INKM	Thu, Mar 9, 2023	30.35	30.35	30.03	30.06
2726	AMEX	INKM	Wed, Mar 8, 2023	30.34	30.39	30.25	30.25
2725	AMEX	INKM	Tue, Mar 7, 2023	30.34	30.34	30.24	30.25
2724	AMEX	INKM	Mon, Mar 6, 2023	30.58	30.61	30.48	30.49
2723	AMEX	INKM	Fri, Mar 3, 2023	30.46	30.62	30.46	30.52
2722	AMEX	INKM	Thu, Mar 2, 2023	30.10	30.20	30.10	30.20
2721	AMEX	INKM	Wed, Mar 1, 2023	30.27	30.27	30.22	30.22
2720	AMEX	INKM	Tue, Feb 28, 2023	30.40	30.40	30.29	30.29
2719	AMEX	INKM	Mon, Feb 27, 2023	30.48	30.48	30.35	30.37
2718	AMEX	INKM	Fri, Feb 24, 2023	30.32	30.32	30.25	30.28
2717	AMEX	INKM	Thu, Feb 23, 2023	30.52	30.57	30.39	30.53
2716	AMEX	INKM	Wed, Feb 22, 2023	30.40	30.45	30.36	30.36
2715	AMEX	INKM	Tue, Feb 21, 2023	30.63	30.63	30.31	30.31
2714	AMEX	INKM	Fri, Feb 17, 2023	30.61	30.79	30.61	30.76
2713	AMEX	INKM	Thu, Feb 16, 2023	30.78	30.83	30.64	30.71
2712	AMEX	INKM	Wed, Feb 15, 2023	30.85	30.89	30.80	30.89
2711	AMEX	INKM	Tue, Feb 14, 2023	31.03	31.03	30.83	30.97
2710	AMEX	INKM	Mon, Feb 13, 2023	30.89	31.03	30.89	31.01
2709	AMEX	INKM	Fri, Feb 10, 2023	30.85	30.85	30.80	30.85
2708	AMEX	INKM	Thu, Feb 9, 2023	31.19	31.19	30.92	30.93
2707	AMEX	INKM	Wed, Feb 8, 2023	31.10	31.10	31.05	31.09
2706	AMEX	INKM	Tue, Feb 7, 2023	31.00	31.22	30.99	31.15
2705	AMEX	INKM	Mon, Feb 6, 2023	31.18	31.18	31.06	31.11
2704	AMEX	INKM	Fri, Feb 3, 2023	31.49	31.52	31.35	31.36
2703	AMEX	INKM	Thu, Feb 2, 2023	31.73	31.80	31.66	31.74
2702	AMEX	INKM	Wed, Feb 1, 2023	31.38	31.68	31.30	31.59
2701	AMEX	INKM	Tue, Jan 31, 2023	31.12	31.31	31.12	31.31
2700	AMEX	INKM	Mon, Jan 30, 2023	31.24	31.24	31.13	31.14
2699	AMEX	INKM	Fri, Jan 27, 2023	31.23	31.34	31.22	31.29
2698	AMEX	INKM	Thu, Jan 26, 2023	31.21	31.29	31.17	31.29
2697	AMEX	INKM	Wed, Jan 25, 2023	31.22	31.25	31.13	31.24
2696	AMEX	INKM	Tue, Jan 24, 2023	31.10	31.24	31.02	31.19
2695	AMEX	INKM	Mon, Jan 23, 2023	31.04	31.16	31.04	31.10
2694	AMEX	INKM	Fri, Jan 20, 2023	30.88	31.06	30.88	31.05
2693	AMEX	INKM	Thu, Jan 19, 2023	30.99	31.01	30.89	30.96
2692	AMEX	INKM	Wed, Jan 18, 2023	31.29	31.29	31.01	31.01
2691	AMEX	INKM	Tue, Jan 17, 2023	31.03	31.09	30.99	31.01
2690	AMEX	INKM	Fri, Jan 13, 2023	30.97	31.02	30.94	31.00
2689	AMEX	INKM	Thu, Jan 12, 2023	30.75	31.05	30.72	31.01
2688	AMEX	INKM	Wed, Jan 11, 2023	30.61	30.72	30.61	30.72
2687	AMEX	INKM	Tue, Jan 10, 2023	30.38	30.46	30.35	30.44
2686	AMEX	INKM	Mon, Jan 9, 2023	30.48	30.59	30.47	30.47
2685	AMEX	INKM	Fri, Jan 6, 2023	29.98	30.38	29.96	30.36
2684	AMEX	INKM	Thu, Jan 5, 2023	29.79	29.90	29.79	29.88
2683	AMEX	INKM	Wed, Jan 4, 2023	29.93	29.98	29.83	29.96
2682	AMEX	INKM	Tue, Jan 3, 2023	29.80	29.80	29.53	29.61
2681	AMEX	INKM	Fri, Dec 30, 2022	29.46	29.54	29.44	29.49
2680	AMEX	INKM	Thu, Dec 29, 2022	29.54	29.67	29.54	29.63
2679	AMEX	INKM	Wed, Dec 28, 2022	29.65	29.65	29.33	29.33
2678	AMEX	INKM	Tue, Dec 27, 2022	29.65	29.72	29.64	29.66
2677	AMEX	INKM	Fri, Dec 23, 2022	29.78	29.78	29.66	29.76
2676	AMEX	INKM	Thu, Dec 22, 2022	29.72	29.73	29.55	29.73
2675	AMEX	INKM	Wed, Dec 21, 2022	29.78	29.83	29.78	29.82
2674	AMEX	INKM	Tue, Dec 20, 2022	29.60	29.60	29.49	29.59
2673	AMEX	INKM	Mon, Dec 19, 2022	30.26	30.27	30.10	29.61
2672	AMEX	INKM	Fri, Dec 16, 2022	30.32	30.36	30.21	30.31
2671	AMEX	INKM	Thu, Dec 15, 2022	30.55	30.55	30.46	30.49
2670	AMEX	INKM	Wed, Dec 14, 2022	30.87	30.87	30.69	30.79
2669	AMEX	INKM	Tue, Dec 13, 2022	30.78	30.79	30.76	30.79
2668	AMEX	INKM	Mon, Dec 12, 2022	30.48	30.53	30.41	30.53
2667	AMEX	INKM	Fri, Dec 9, 2022	30.55	30.59	30.41	30.41
2666	AMEX	INKM	Thu, Dec 8, 2022	30.60	30.63	30.53	30.55
2665	AMEX	INKM	Wed, Dec 7, 2022	30.52	30.60	30.48	30.53
2664	AMEX	INKM	Tue, Dec 6, 2022	30.55	30.55	30.36	30.40
2663	AMEX	INKM	Mon, Dec 5, 2022	30.76	30.76	30.43	30.46
2662	AMEX	INKM	Fri, Dec 2, 2022	30.64	30.80	30.62	30.79
2661	AMEX	INKM	Thu, Dec 1, 2022	30.78	30.78	30.71	30.78
2660	AMEX	INKM	Wed, Nov 30, 2022	30.25	30.56	30.19	30.56
2659	AMEX	INKM	Tue, Nov 29, 2022	30.10	30.26	30.10	30.23
2658	AMEX	INKM	Mon, Nov 28, 2022	30.27	30.45	30.18	30.18
2657	AMEX	INKM	Fri, Nov 25, 2022	30.43	30.43	30.42	30.42
2656	AMEX	INKM	Wed, Nov 23, 2022	30.22	30.36	30.22	30.34
2655	AMEX	INKM	Tue, Nov 22, 2022	30.08	30.17	30.08	30.17
2654	AMEX	INKM	Mon, Nov 21, 2022	29.96	29.97	29.92	29.93
2653	AMEX	INKM	Fri, Nov 18, 2022	29.99	30.02	29.90	29.96
2652	AMEX	INKM	Thu, Nov 17, 2022	29.74	29.89	29.74	29.88
2651	AMEX	INKM	Wed, Nov 16, 2022	29.98	30.07	29.97	30.03
2650	AMEX	INKM	Tue, Nov 15, 2022	30.15	30.15	30.01	30.05
2649	AMEX	INKM	Mon, Nov 14, 2022	30.00	30.00	29.83	29.83
2648	AMEX	INKM	Fri, Nov 11, 2022	29.92	30.12	29.90	30.08
2647	AMEX	INKM	Thu, Nov 10, 2022	29.54	29.94	29.54	29.94
2646	AMEX	INKM	Wed, Nov 9, 2022	28.99	29.12	28.90	28.93
2645	AMEX	INKM	Tue, Nov 8, 2022	29.01	29.19	29.01	29.12
2644	AMEX	INKM	Mon, Nov 7, 2022	28.99	28.99	28.89	28.96
2643	AMEX	INKM	Fri, Nov 4, 2022	28.86	29.01	28.80	28.96
2642	AMEX	INKM	Thu, Nov 3, 2022	28.59	28.67	28.45	28.61
2641	AMEX	INKM	Wed, Nov 2, 2022	28.92	29.17	28.75	28.75
2640	AMEX	INKM	Tue, Nov 1, 2022	28.95	29.03	28.95	29.03
2639	AMEX	INKM	Mon, Oct 31, 2022	28.93	28.93	28.87	28.88
2638	AMEX	INKM	Fri, Oct 28, 2022	28.93	29.07	28.93	29.07
2637	AMEX	INKM	Thu, Oct 27, 2022	28.94	28.94	28.83	28.83
2636	AMEX	INKM	Wed, Oct 26, 2022	28.71	28.87	28.71	28.78
2635	AMEX	INKM	Tue, Oct 25, 2022	28.36	28.62	28.33	28.62
2634	AMEX	INKM	Mon, Oct 24, 2022	28.14	28.21	28.14	28.17
2633	AMEX	INKM	Fri, Oct 21, 2022	27.98	28.21	27.93	28.19
2632	AMEX	INKM	Thu, Oct 20, 2022	28.30	28.30	27.97	28.01
2631	AMEX	INKM	Wed, Oct 19, 2022	28.32	28.32	28.11	28.19
2630	AMEX	INKM	Tue, Oct 18, 2022	28.42	28.46	28.40	28.44
2629	AMEX	INKM	Mon, Oct 17, 2022	28.22	28.37	28.22	28.29
2628	AMEX	INKM	Fri, Oct 14, 2022	28.27	28.27	27.96	27.96
2627	AMEX	INKM	Thu, Oct 13, 2022	27.87	28.26	27.85	28.25
2626	AMEX	INKM	Wed, Oct 12, 2022	28.02	28.03	28.00	28.00
2625	AMEX	INKM	Tue, Oct 11, 2022	28.06	28.16	28.06	28.15
2624	AMEX	INKM	Mon, Oct 10, 2022	28.13	28.13	28.06	28.07
2623	AMEX	INKM	Fri, Oct 7, 2022	28.38	28.40	28.30	28.30
2622	AMEX	INKM	Thu, Oct 6, 2022	28.80	28.80	28.58	28.59
2621	AMEX	INKM	Wed, Oct 5, 2022	28.80	28.90	28.66	28.83
2620	AMEX	INKM	Tue, Oct 4, 2022	28.79	29.11	28.79	29.11
2619	AMEX	INKM	Mon, Oct 3, 2022	28.42	28.64	28.42	28.60
2618	AMEX	INKM	Fri, Sep 30, 2022	28.45	28.45	28.22	28.22
2617	AMEX	INKM	Thu, Sep 29, 2022	28.35	28.38	28.27	28.38
2616	AMEX	INKM	Wed, Sep 28, 2022	28.47	28.78	28.47	28.76
2615	AMEX	INKM	Tue, Sep 27, 2022	28.45	28.45	28.30	28.31
2614	AMEX	INKM	Mon, Sep 26, 2022	28.87	28.88	28.50	28.57
2613	AMEX	INKM	Fri, Sep 23, 2022	29.32	29.32	28.98	29.02
2612	AMEX	INKM	Thu, Sep 22, 2022	29.50	29.50	29.44	29.46
2611	AMEX	INKM	Wed, Sep 21, 2022	29.85	29.87	29.73	29.73
2610	AMEX	INKM	Tue, Sep 20, 2022	29.97	29.97	29.78	29.80
2609	AMEX	INKM	Mon, Sep 19, 2022	30.25	30.47	30.25	30.12
2608	AMEX	INKM	Fri, Sep 16, 2022	30.40	30.40	30.29	30.39
2607	AMEX	INKM	Thu, Sep 15, 2022	30.59	30.59	30.49	30.49
2606	AMEX	INKM	Wed, Sep 14, 2022	30.50	30.66	30.50	30.64
2605	AMEX	INKM	Tue, Sep 13, 2022	30.86	30.86	30.58	30.59
2604	AMEX	INKM	Mon, Sep 12, 2022	31.15	31.20	31.12	31.12
2603	AMEX	INKM	Fri, Sep 9, 2022	30.89	30.99	30.89	30.99
2602	AMEX	INKM	Thu, Sep 8, 2022	30.69	30.79	30.69	30.71
2601	AMEX	INKM	Wed, Sep 7, 2022	30.42	30.79	30.42	30.79
2600	AMEX	INKM	Tue, Sep 6, 2022	30.47	30.48	30.46	30.46
2599	AMEX	INKM	Fri, Sep 2, 2022	30.84	30.84	30.66	30.70
2598	AMEX	INKM	Thu, Sep 1, 2022	30.71	30.73	30.56	30.73
2597	AMEX	INKM	Wed, Aug 31, 2022	31.06	31.06	30.93	30.93
2596	AMEX	INKM	Tue, Aug 30, 2022	31.13	31.15	31.07	31.11
2595	AMEX	INKM	Mon, Aug 29, 2022	31.22	31.31	31.21	31.28
2594	AMEX	INKM	Fri, Aug 26, 2022	31.57	31.61	31.33	31.33
2593	AMEX	INKM	Thu, Aug 25, 2022	31.33	31.63	31.32	31.63
2592	AMEX	INKM	Wed, Aug 24, 2022	31.31	31.37	31.31	31.36
2591	AMEX	INKM	Tue, Aug 23, 2022	31.48	31.48	31.35	31.35
2590	AMEX	INKM	Mon, Aug 22, 2022	31.45	31.45	31.35	31.35
2589	AMEX	INKM	Fri, Aug 19, 2022	31.72	31.72	31.64	31.68
2588	AMEX	INKM	Thu, Aug 18, 2022	31.97	32.01	31.95	31.95
2587	AMEX	INKM	Wed, Aug 17, 2022	32.12	32.12	31.98	31.98
2586	AMEX	INKM	Tue, Aug 16, 2022	32.12	32.23	32.12	32.23
2585	AMEX	INKM	Mon, Aug 15, 2022	32.19	32.24	32.18	32.19
2584	AMEX	INKM	Fri, Aug 12, 2022	32.09	32.27	32.09	32.27
2583	AMEX	INKM	Thu, Aug 11, 2022	32.16	32.20	32.05	32.05
2582	AMEX	INKM	Wed, Aug 10, 2022	32.06	32.19	32.06	32.15
2581	AMEX	INKM	Tue, Aug 9, 2022	31.92	31.93	31.87	31.88
2580	AMEX	INKM	Mon, Aug 8, 2022	31.98	32.00	31.92	31.93
2579	AMEX	INKM	Fri, Aug 5, 2022	31.55	31.72	31.55	31.72
2578	AMEX	INKM	Thu, Aug 4, 2022	31.83	31.89	31.83	31.84
2577	AMEX	INKM	Wed, Aug 3, 2022	31.68	31.86	31.68	31.80
2576	AMEX	INKM	Tue, Aug 2, 2022	31.84	31.84	31.60	31.60
2575	AMEX	INKM	Mon, Aug 1, 2022	31.91	31.94	31.86	31.93
2574	AMEX	INKM	Fri, Jul 29, 2022	31.64	31.84	31.64	31.79
2573	AMEX	INKM	Thu, Jul 28, 2022	31.61	31.70	31.60	31.70
2572	AMEX	INKM	Wed, Jul 27, 2022	31.25	31.51	31.25	31.46
2571	AMEX	INKM	Tue, Jul 26, 2022	31.42	31.42	31.26	31.26
2570	AMEX	INKM	Mon, Jul 25, 2022	31.28	31.33	31.28	31.33
2569	AMEX	INKM	Fri, Jul 22, 2022	31.33	31.36	31.19	31.24
2568	AMEX	INKM	Thu, Jul 21, 2022	31.07	31.15	31.07	31.15
2567	AMEX	INKM	Wed, Jul 20, 2022	31.04	31.07	30.99	31.02
2566	AMEX	INKM	Tue, Jul 19, 2022	31.03	31.09	31.02	31.09
2565	AMEX	INKM	Mon, Jul 18, 2022	30.83	30.86	30.72	30.75
2564	AMEX	INKM	Fri, Jul 15, 2022	30.78	30.80	30.76	30.78
2563	AMEX	INKM	Thu, Jul 14, 2022	30.48	30.56	30.46	30.54
2562	AMEX	INKM	Wed, Jul 13, 2022	30.57	30.77	30.57	30.74
2561	AMEX	INKM	Tue, Jul 12, 2022	30.72	30.78	30.64	30.69
2560	AMEX	INKM	Mon, Jul 11, 2022	30.67	30.67	30.61	30.64
2559	AMEX	INKM	Fri, Jul 8, 2022	30.69	30.74	30.65	30.71
2558	AMEX	INKM	Thu, Jul 7, 2022	30.78	30.78	30.75	30.75
2557	AMEX	INKM	Wed, Jul 6, 2022	30.75	30.75	30.57	30.62
2556	AMEX	INKM	Tue, Jul 5, 2022	30.78	30.81	30.78	30.81
2555	AMEX	INKM	Fri, Jul 1, 2022	30.80	31.04	30.80	31.04
2554	AMEX	INKM	Thu, Jun 30, 2022	30.62	30.81	30.62	30.75
2553	AMEX	INKM	Wed, Jun 29, 2022	30.83	30.83	30.75	30.79
2552	AMEX	INKM	Tue, Jun 28, 2022	30.92	30.92	30.81	30.81
2551	AMEX	INKM	Mon, Jun 27, 2022	30.93	30.96	30.83	30.84
2550	AMEX	INKM	Fri, Jun 24, 2022	30.75	30.92	30.75	30.92
2549	AMEX	INKM	Thu, Jun 23, 2022	30.63	30.66	30.55	30.63
2548	AMEX	INKM	Wed, Jun 22, 2022	30.33	30.58	30.33	30.53
2547	AMEX	INKM	Tue, Jun 21, 2022	30.31	30.51	30.31	30.40
2546	AMEX	INKM	Fri, Jun 17, 2022	30.55	30.69	30.46	30.23
2545	AMEX	INKM	Thu, Jun 16, 2022	30.55	30.57	30.39	30.54
2544	AMEX	INKM	Wed, Jun 15, 2022	30.78	31.05	30.78	30.94
2543	AMEX	INKM	Tue, Jun 14, 2022	30.95	30.95	30.55	30.65
2542	AMEX	INKM	Mon, Jun 13, 2022	31.15	31.15	30.76	30.79
2541	AMEX	INKM	Fri, Jun 10, 2022	31.97	31.97	31.77	31.84
2540	AMEX	INKM	Thu, Jun 9, 2022	32.53	32.53	32.21	32.21
2539	AMEX	INKM	Wed, Jun 8, 2022	32.67	32.72	32.52	32.56
2538	AMEX	INKM	Tue, Jun 7, 2022	32.64	32.88	32.64	32.86
2537	AMEX	INKM	Mon, Jun 6, 2022	32.77	32.77	32.59	32.63
2536	AMEX	INKM	Fri, Jun 3, 2022	32.75	32.76	32.69	32.73
2535	AMEX	INKM	Thu, Jun 2, 2022	32.66	32.86	32.66	32.86
2534	AMEX	INKM	Wed, Jun 1, 2022	32.86	32.86	32.58	32.75
2533	AMEX	INKM	Tue, May 31, 2022	32.76	32.90	32.76	32.81
2532	AMEX	INKM	Fri, May 27, 2022	33.02	33.04	32.95	33.04
2531	AMEX	INKM	Thu, May 26, 2022	32.79	32.82	32.75	32.77
2530	AMEX	INKM	Wed, May 25, 2022	32.51	32.61	32.46	32.59
2529	AMEX	INKM	Tue, May 24, 2022	32.15	32.44	32.15	32.44
2528	AMEX	INKM	Mon, May 23, 2022	32.16	32.27	32.14	32.22
2527	AMEX	INKM	Fri, May 20, 2022	31.89	32.11	31.89	32.11
2526	AMEX	INKM	Thu, May 19, 2022	32.01	32.07	31.96	32.02
2525	AMEX	INKM	Wed, May 18, 2022	32.27	32.27	31.98	32.02
2524	AMEX	INKM	Tue, May 17, 2022	32.22	32.33	32.22	32.32
2523	AMEX	INKM	Mon, May 16, 2022	32.06	32.18	32.06	32.09
2522	AMEX	INKM	Fri, May 13, 2022	31.77	32.01	31.77	31.96
2521	AMEX	INKM	Thu, May 12, 2022	31.64	31.70	31.62	31.70
2520	AMEX	INKM	Wed, May 11, 2022	31.79	32.03	31.74	31.76
2519	AMEX	INKM	Tue, May 10, 2022	32.12	32.12	31.81	31.81
2518	AMEX	INKM	Mon, May 9, 2022	32.01	32.02	31.90	31.90
2517	AMEX	INKM	Fri, May 6, 2022	32.22	32.33	32.15	32.30
2516	AMEX	INKM	Thu, May 5, 2022	32.58	32.58	32.29	32.43
2515	AMEX	INKM	Wed, May 4, 2022	32.52	32.95	32.50	32.95
2514	AMEX	INKM	Tue, May 3, 2022	32.43	32.63	32.43	32.55
2513	AMEX	INKM	Mon, May 2, 2022	32.39	32.39	32.08	32.26
2512	AMEX	INKM	Fri, Apr 29, 2022	32.92	32.92	32.46	32.48
2511	AMEX	INKM	Thu, Apr 28, 2022	33.02	33.02	33.02	33.02
2510	AMEX	INKM	Wed, Apr 27, 2022	32.84	32.92	32.75	32.76
2509	AMEX	INKM	Tue, Apr 26, 2022	33.04	33.06	32.88	32.88
2508	AMEX	INKM	Mon, Apr 25, 2022	33.02	33.16	32.83	33.10
2507	AMEX	INKM	Fri, Apr 22, 2022	33.32	33.34	33.12	33.12
2506	AMEX	INKM	Thu, Apr 21, 2022	33.68	33.72	33.44	33.47
2505	AMEX	INKM	Wed, Apr 20, 2022	33.58	33.74	33.58	33.69
2504	AMEX	INKM	Tue, Apr 19, 2022	33.43	33.45	33.38	33.42
2503	AMEX	INKM	Mon, Apr 18, 2022	33.50	33.50	33.44	33.44
2502	AMEX	INKM	Thu, Apr 14, 2022	33.64	33.64	33.52	33.52
2501	AMEX	INKM	Wed, Apr 13, 2022	33.56	33.65	33.52	33.65
2500	AMEX	INKM	Tue, Apr 12, 2022	33.61	33.69	33.48	33.50
2499	AMEX	INKM	Mon, Apr 11, 2022	33.74	33.74	33.48	33.48
2498	AMEX	INKM	Fri, Apr 8, 2022	33.71	33.82	33.67	33.72
2497	AMEX	INKM	Thu, Apr 7, 2022	33.68	33.75	33.62	33.75
2496	AMEX	INKM	Wed, Apr 6, 2022	33.78	33.90	33.78	33.84
2495	AMEX	INKM	Tue, Apr 5, 2022	34.29	34.30	33.92	33.94
2494	AMEX	INKM	Mon, Apr 4, 2022	34.13	34.26	34.13	34.26
2493	AMEX	INKM	Fri, Apr 1, 2022	34.15	34.25	34.11	34.25
2492	AMEX	INKM	Thu, Mar 31, 2022	34.24	34.27	34.13	34.13
2491	AMEX	INKM	Wed, Mar 30, 2022	34.13	34.21	34.13	34.19
2490	AMEX	INKM	Tue, Mar 29, 2022	33.92	34.15	33.92	34.15
2489	AMEX	INKM	Mon, Mar 28, 2022	33.71	33.80	33.70	33.80
2488	AMEX	INKM	Fri, Mar 25, 2022	33.73	33.75	33.69	33.73
2487	AMEX	INKM	Thu, Mar 24, 2022	33.55	33.68	33.55	33.66
2486	AMEX	INKM	Wed, Mar 23, 2022	33.65	33.65	33.54	33.58
2485	AMEX	INKM	Tue, Mar 22, 2022	33.62	33.65	33.57	33.61
2484	AMEX	INKM	Mon, Mar 21, 2022	34.00	34.01	33.78	33.61
2483	AMEX	INKM	Fri, Mar 18, 2022	34.00	34.02	34.00	34.02
2482	AMEX	INKM	Thu, Mar 17, 2022	33.69	33.83	33.67	33.81
2481	AMEX	INKM	Wed, Mar 16, 2022	33.54	33.63	33.36	33.63
2480	AMEX	INKM	Tue, Mar 15, 2022	33.29	33.30	33.22	33.30
2479	AMEX	INKM	Mon, Mar 14, 2022	33.41	33.41	33.19	33.21
2478	AMEX	INKM	Fri, Mar 11, 2022	33.60	33.66	33.48	33.48
2477	AMEX	INKM	Thu, Mar 10, 2022	33.56	33.63	33.56	33.61
2476	AMEX	INKM	Wed, Mar 9, 2022	33.81	33.86	33.78	33.78
2475	AMEX	INKM	Tue, Mar 8, 2022	33.52	33.56	33.47	33.52
2474	AMEX	INKM	Mon, Mar 7, 2022	33.78	33.78	33.53	33.53
2473	AMEX	INKM	Fri, Mar 4, 2022	33.91	33.99	33.89	33.99
2472	AMEX	INKM	Thu, Mar 3, 2022	34.02	34.11	34.02	34.04
2471	AMEX	INKM	Wed, Mar 2, 2022	33.99	34.11	33.99	34.07
2470	AMEX	INKM	Tue, Mar 1, 2022	34.21	34.21	33.99	34.01
2469	AMEX	INKM	Mon, Feb 28, 2022	34.18	34.24	34.12	34.24
2468	AMEX	INKM	Fri, Feb 25, 2022	34.09	34.31	34.06	34.31
2467	AMEX	INKM	Thu, Feb 24, 2022	33.53	33.82	33.51	33.82
2466	AMEX	INKM	Wed, Feb 23, 2022	34.15	34.15	33.98	33.98
2465	AMEX	INKM	Tue, Feb 22, 2022	34.24	34.29	34.13	34.22
2464	AMEX	INKM	Fri, Feb 18, 2022	34.35	34.41	34.33	34.37
2463	AMEX	INKM	Thu, Feb 17, 2022	34.44	34.47	34.36	34.38
2462	AMEX	INKM	Wed, Feb 16, 2022	34.42	34.56	34.39	34.49
2461	AMEX	INKM	Tue, Feb 15, 2022	34.34	34.39	34.34	34.39
2460	AMEX	INKM	Mon, Feb 14, 2022	34.46	34.46	34.20	34.25
2459	AMEX	INKM	Fri, Feb 11, 2022	34.65	34.65	34.46	34.50
2458	AMEX	INKM	Thu, Feb 10, 2022	34.75	34.75	34.54	34.54
2457	AMEX	INKM	Wed, Feb 9, 2022	34.85	34.88	34.83	34.83
2456	AMEX	INKM	Tue, Feb 8, 2022	34.69	34.69	34.65	34.65
2455	AMEX	INKM	Mon, Feb 7, 2022	34.64	34.67	34.64	34.64
2454	AMEX	INKM	Fri, Feb 4, 2022	34.49	34.68	34.49	34.62
2453	AMEX	INKM	Thu, Feb 3, 2022	34.89	34.89	34.76	34.76
2452	AMEX	INKM	Wed, Feb 2, 2022	34.95	35.01	34.95	34.98
2451	AMEX	INKM	Tue, Feb 1, 2022	34.80	34.94	34.80	34.94
2450	AMEX	INKM	Mon, Jan 31, 2022	34.71	34.86	34.67	34.86
2449	AMEX	INKM	Fri, Jan 28, 2022	34.45	34.65	34.42	34.65
2448	AMEX	INKM	Thu, Jan 27, 2022	34.74	34.74	34.53	34.53
2447	AMEX	INKM	Wed, Jan 26, 2022	34.81	34.90	34.54	34.56
2446	AMEX	INKM	Tue, Jan 25, 2022	34.68	34.77	34.62	34.72
2445	AMEX	INKM	Mon, Jan 24, 2022	34.78	34.78	34.42	34.75
2444	AMEX	INKM	Fri, Jan 21, 2022	34.97	35.03	34.85	34.89
2443	AMEX	INKM	Thu, Jan 20, 2022	35.23	35.25	34.99	34.99
2442	AMEX	INKM	Wed, Jan 19, 2022	35.18	35.23	35.11	35.11
2441	AMEX	INKM	Tue, Jan 18, 2022	35.27	35.27	35.11	35.12
2440	AMEX	INKM	Fri, Jan 14, 2022	35.47	35.47	35.33	35.42
2439	AMEX	INKM	Thu, Jan 13, 2022	35.52	35.54	35.48	35.48
2438	AMEX	INKM	Wed, Jan 12, 2022	35.43	35.49	35.43	35.48
2437	AMEX	INKM	Tue, Jan 11, 2022	35.32	35.43	35.25	35.43
2436	AMEX	INKM	Mon, Jan 10, 2022	35.20	35.26	35.10	35.25
2435	AMEX	INKM	Fri, Jan 7, 2022	35.16	35.29	35.15	35.27
2434	AMEX	INKM	Thu, Jan 6, 2022	35.14	35.20	35.14	35.20
2433	AMEX	INKM	Wed, Jan 5, 2022	35.45	35.45	35.15	35.15
2432	AMEX	INKM	Tue, Jan 4, 2022	35.41	35.41	35.37	35.37
2431	AMEX	INKM	Mon, Jan 3, 2022	35.36	35.39	35.31	35.34
2430	AMEX	INKM	Fri, Dec 31, 2021	35.43	35.47	35.39	35.41
2429	AMEX	INKM	Thu, Dec 30, 2021	35.41	35.45	35.40	35.41
2428	AMEX	INKM	Wed, Dec 29, 2021	35.31	35.35	35.30	35.31
2427	AMEX	INKM	Tue, Dec 28, 2021	35.37	35.40	35.37	35.37
2426	AMEX	INKM	Mon, Dec 27, 2021	35.80	35.84	35.80	35.39
2425	AMEX	INKM	Thu, Dec 23, 2021	35.73	35.74	35.72	35.72
2424	AMEX	INKM	Wed, Dec 22, 2021	35.56	35.66	35.56	35.66
2423	AMEX	INKM	Tue, Dec 21, 2021	35.39	35.52	35.37	35.52
2422	AMEX	INKM	Mon, Dec 20, 2021	35.19	35.25	35.10	35.25
2421	AMEX	INKM	Fri, Dec 17, 2021	35.41	35.44	35.32	35.36
2420	AMEX	INKM	Thu, Dec 16, 2021	35.51	35.51	35.36	35.39
2419	AMEX	INKM	Wed, Dec 15, 2021	35.23	35.40	35.23	35.39
2418	AMEX	INKM	Tue, Dec 14, 2021	35.26	35.35	35.26	35.29
2417	AMEX	INKM	Mon, Dec 13, 2021	35.52	35.52	35.37	35.41
2416	AMEX	INKM	Fri, Dec 10, 2021	35.49	35.50	35.42	35.45
2415	AMEX	INKM	Thu, Dec 9, 2021	35.48	35.50	35.44	35.44
2414	AMEX	INKM	Wed, Dec 8, 2021	35.49	35.58	35.49	35.53
2413	AMEX	INKM	Tue, Dec 7, 2021	35.60	35.64	35.51	35.57
2412	AMEX	INKM	Mon, Dec 6, 2021	35.38	35.45	35.34	35.37
2411	AMEX	INKM	Fri, Dec 3, 2021	35.31	35.31	35.17	35.24
2410	AMEX	INKM	Thu, Dec 2, 2021	34.97	35.23	34.97	35.19
2409	AMEX	INKM	Wed, Dec 1, 2021	35.27	35.27	34.94	34.94
2408	AMEX	INKM	Tue, Nov 30, 2021	35.21	35.21	35.04	35.04
2407	AMEX	INKM	Mon, Nov 29, 2021	35.21	35.26	35.15	35.24
2406	AMEX	INKM	Fri, Nov 26, 2021	35.21	35.21	35.11	35.20
2405	AMEX	INKM	Wed, Nov 24, 2021	35.38	35.48	35.38	35.47
2404	AMEX	INKM	Tue, Nov 23, 2021	35.44	35.44	35.34	35.34
2403	AMEX	INKM	Mon, Nov 22, 2021	35.50	35.50	35.42	35.42
2402	AMEX	INKM	Fri, Nov 19, 2021	35.54	35.55	35.54	35.54
2401	AMEX	INKM	Thu, Nov 18, 2021	35.60	35.65	35.60	35.63
2400	AMEX	INKM	Wed, Nov 17, 2021	35.58	35.70	35.58	35.70
2399	AMEX	INKM	Tue, Nov 16, 2021	35.84	35.84	35.68	35.70
2398	AMEX	INKM	Mon, Nov 15, 2021	35.94	35.94	35.77	35.79
2397	AMEX	INKM	Fri, Nov 12, 2021	35.95	35.95	35.87	35.89
2396	AMEX	INKM	Thu, Nov 11, 2021	35.91	35.94	35.91	35.91
2395	AMEX	INKM	Wed, Nov 10, 2021	36.13	36.13	35.91	35.91
2394	AMEX	INKM	Tue, Nov 9, 2021	36.19	36.19	36.10	36.12
2393	AMEX	INKM	Mon, Nov 8, 2021	36.09	36.11	36.05	36.07
2392	AMEX	INKM	Fri, Nov 5, 2021	35.93	36.11	35.93	36.11
2391	AMEX	INKM	Thu, Nov 4, 2021	35.86	35.87	35.84	35.87
2390	AMEX	INKM	Wed, Nov 3, 2021	35.72	35.87	35.72	35.87
2389	AMEX	INKM	Tue, Nov 2, 2021	35.75	35.79	35.75	35.79
2388	AMEX	INKM	Mon, Nov 1, 2021	35.59	35.80	35.59	35.80
2387	AMEX	INKM	Fri, Oct 29, 2021	35.68	35.70	35.65	35.67
2386	AMEX	INKM	Thu, Oct 28, 2021	35.79	35.79	35.69	35.78
2385	AMEX	INKM	Wed, Oct 27, 2021	35.75	35.75	35.66	35.66
2384	AMEX	INKM	Tue, Oct 26, 2021	35.74	35.76	35.74	35.75
2383	AMEX	INKM	Mon, Oct 25, 2021	35.73	35.74	35.72	35.72
2382	AMEX	INKM	Fri, Oct 22, 2021	35.71	35.71	35.69	35.69
2381	AMEX	INKM	Thu, Oct 21, 2021	35.61	35.62	35.58	35.62
2380	AMEX	INKM	Wed, Oct 20, 2021	35.69	35.72	35.69	35.72
2379	AMEX	INKM	Tue, Oct 19, 2021	35.64	35.64	35.60	35.61
2378	AMEX	INKM	Mon, Oct 18, 2021	35.50	35.65	35.50	35.61
2377	AMEX	INKM	Fri, Oct 15, 2021	35.66	35.71	35.63	35.65
2376	AMEX	INKM	Thu, Oct 14, 2021	35.66	35.69	35.66	35.67
2375	AMEX	INKM	Wed, Oct 13, 2021	35.43	35.46	35.43	35.46
2374	AMEX	INKM	Tue, Oct 12, 2021	35.30	35.31	35.28	35.28
2373	AMEX	INKM	Mon, Oct 11, 2021	35.28	35.30	35.16	35.16
2372	AMEX	INKM	Fri, Oct 8, 2021	35.34	35.34	35.20	35.23
2371	AMEX	INKM	Thu, Oct 7, 2021	35.36	35.37	35.26	35.28
2370	AMEX	INKM	Wed, Oct 6, 2021	35.16	35.28	35.07	35.28
2369	AMEX	INKM	Tue, Oct 5, 2021	35.27	35.27	35.27	35.27
2368	AMEX	INKM	Mon, Oct 4, 2021	35.27	35.38	35.27	35.31
2367	AMEX	INKM	Fri, Oct 1, 2021	35.17	35.36	35.15	35.35
2366	AMEX	INKM	Thu, Sep 30, 2021	35.21	35.24	35.12	35.12
2365	AMEX	INKM	Wed, Sep 29, 2021	35.32	35.32	35.23	35.26
2364	AMEX	INKM	Tue, Sep 28, 2021	35.25	35.25	35.22	35.22
2363	AMEX	INKM	Mon, Sep 27, 2021	35.42	35.59	35.42	35.53
2362	AMEX	INKM	Fri, Sep 24, 2021	35.55	35.55	35.45	35.45
2361	AMEX	INKM	Thu, Sep 23, 2021	35.66	35.66	35.56	35.56
2360	AMEX	INKM	Wed, Sep 22, 2021	35.48	35.61	35.48	35.54
2359	AMEX	INKM	Tue, Sep 21, 2021	35.45	35.45	35.34	35.34
2358	AMEX	INKM	Mon, Sep 20, 2021	35.51	35.53	35.44	35.31
2357	AMEX	INKM	Fri, Sep 17, 2021	35.81	35.81	35.73	35.73
2356	AMEX	INKM	Thu, Sep 16, 2021	35.84	35.91	35.82	35.88
2355	AMEX	INKM	Wed, Sep 15, 2021	35.84	35.94	35.84	35.93
2354	AMEX	INKM	Tue, Sep 14, 2021	35.90	35.90	35.80	35.83
2353	AMEX	INKM	Mon, Sep 13, 2021	35.89	35.89	35.85	35.89
2352	AMEX	INKM	Fri, Sep 10, 2021	35.82	35.86	35.74	35.74
2351	AMEX	INKM	Thu, Sep 9, 2021	35.92	35.95	35.92	35.92
2350	AMEX	INKM	Wed, Sep 8, 2021	35.90	35.91	35.87	35.89
2349	AMEX	INKM	Tue, Sep 7, 2021	36.02	36.02	35.86	35.86
2348	AMEX	INKM	Fri, Sep 3, 2021	36.15	36.15	36.05	36.08
2347	AMEX	INKM	Thu, Sep 2, 2021	36.08	36.14	36.08	36.14
2346	AMEX	INKM	Wed, Sep 1, 2021	36.07	36.08	36.01	36.05
2345	AMEX	INKM	Tue, Aug 31, 2021	36.01	36.01	35.95	35.97
2344	AMEX	INKM	Mon, Aug 30, 2021	36.03	36.03	35.90	35.95
2343	AMEX	INKM	Fri, Aug 27, 2021	35.87	35.96	35.87	35.96
2342	AMEX	INKM	Thu, Aug 26, 2021	35.74	35.76	35.70	35.70
2341	AMEX	INKM	Wed, Aug 25, 2021	35.75	35.86	35.75	35.83
2340	AMEX	INKM	Tue, Aug 24, 2021	35.75	35.82	35.75	35.81
2339	AMEX	INKM	Mon, Aug 23, 2021	35.73	35.77	35.73	35.76
2338	AMEX	INKM	Fri, Aug 20, 2021	35.52	35.64	35.52	35.63
2337	AMEX	INKM	Thu, Aug 19, 2021	35.44	35.54	35.43	35.49
2336	AMEX	INKM	Wed, Aug 18, 2021	35.69	35.70	35.59	35.59
2335	AMEX	INKM	Tue, Aug 17, 2021	35.70	35.70	35.61	35.70
2334	AMEX	INKM	Mon, Aug 16, 2021	35.85	35.85	35.80	35.82
2333	AMEX	INKM	Fri, Aug 13, 2021	35.83	35.83	35.83	35.83
2332	AMEX	INKM	Thu, Aug 12, 2021	35.68	35.72	35.66	35.72
2331	AMEX	INKM	Wed, Aug 11, 2021	35.70	35.74	35.69	35.74
2330	AMEX	INKM	Tue, Aug 10, 2021	35.59	35.62	35.56	35.59
2329	AMEX	INKM	Mon, Aug 9, 2021	35.63	35.65	35.58	35.58
2328	AMEX	INKM	Fri, Aug 6, 2021	35.63	35.72	35.63	35.68
2327	AMEX	INKM	Thu, Aug 5, 2021	35.75	35.78	35.73	35.75
2326	AMEX	INKM	Wed, Aug 4, 2021	35.83	35.83	35.63	35.65
2325	AMEX	INKM	Tue, Aug 3, 2021	35.81	35.81	35.72	35.78
2324	AMEX	INKM	Mon, Aug 2, 2021	35.68	35.84	35.68	35.68
2323	AMEX	INKM	Fri, Jul 30, 2021	35.78	35.78	35.63	35.64
2322	AMEX	INKM	Thu, Jul 29, 2021	35.68	35.81	35.68	35.73
2321	AMEX	INKM	Wed, Jul 28, 2021	35.55	35.70	35.55	35.68
2320	AMEX	INKM	Tue, Jul 27, 2021	35.53	35.60	35.52	35.60
2319	AMEX	INKM	Mon, Jul 26, 2021	35.59	35.61	35.55	35.60
2318	AMEX	INKM	Fri, Jul 23, 2021	35.49	35.54	35.49	35.54
2317	AMEX	INKM	Thu, Jul 22, 2021	35.61	35.61	35.48	35.50
2316	AMEX	INKM	Wed, Jul 21, 2021	35.40	35.58	35.40	35.54
2315	AMEX	INKM	Tue, Jul 20, 2021	35.44	35.46	35.42	35.42
2314	AMEX	INKM	Mon, Jul 19, 2021	35.19	35.21	35.13	35.21
2313	AMEX	INKM	Fri, Jul 16, 2021	35.54	35.56	35.47	35.47
2312	AMEX	INKM	Thu, Jul 15, 2021	35.49	35.61	35.49	35.58
2311	AMEX	INKM	Wed, Jul 14, 2021	35.71	35.71	35.54	35.59
2310	AMEX	INKM	Tue, Jul 13, 2021	35.71	35.71	35.55	35.55
2309	AMEX	INKM	Mon, Jul 12, 2021	35.76	35.81	35.76	35.79
2308	AMEX	INKM	Fri, Jul 9, 2021	35.66	35.77	35.66	35.75
2307	AMEX	INKM	Thu, Jul 8, 2021	35.43	35.55	35.43	35.53
2306	AMEX	INKM	Wed, Jul 7, 2021	35.65	35.72	35.63	35.68
2305	AMEX	INKM	Tue, Jul 6, 2021	35.75	35.75	35.59	35.68
2304	AMEX	INKM	Fri, Jul 2, 2021	35.69	35.76	35.68	35.75
2303	AMEX	INKM	Thu, Jul 1, 2021	35.64	35.73	35.63	35.68
2302	AMEX	INKM	Wed, Jun 30, 2021	35.61	35.65	35.59	35.63
2301	AMEX	INKM	Tue, Jun 29, 2021	35.68	35.68	35.57	35.60
2300	AMEX	INKM	Mon, Jun 28, 2021	35.72	35.72	35.65	35.68
2299	AMEX	INKM	Fri, Jun 25, 2021	35.81	35.81	35.70	35.74
2298	AMEX	INKM	Thu, Jun 24, 2021	35.72	35.75	35.65	35.71
2297	AMEX	INKM	Wed, Jun 23, 2021	35.61	35.64	35.58	35.58
2296	AMEX	INKM	Tue, Jun 22, 2021	35.65	35.66	35.51	35.61
2295	AMEX	INKM	Mon, Jun 21, 2021	35.85	36.02	35.85	35.62
2294	AMEX	INKM	Fri, Jun 18, 2021	35.87	35.94	35.83	35.83
2293	AMEX	INKM	Thu, Jun 17, 2021	36.08	36.13	36.03	36.03
2292	AMEX	INKM	Wed, Jun 16, 2021	36.29	36.34	36.12	36.18
2291	AMEX	INKM	Tue, Jun 15, 2021	36.39	36.39	36.23	36.31
2290	AMEX	INKM	Mon, Jun 14, 2021	36.40	36.40	36.30	36.31
2289	AMEX	INKM	Fri, Jun 11, 2021	36.38	36.38	36.31	36.37
2288	AMEX	INKM	Thu, Jun 10, 2021	36.39	36.41	36.37	36.38
2287	AMEX	INKM	Wed, Jun 9, 2021	36.38	36.38	36.32	36.32
2286	AMEX	INKM	Tue, Jun 8, 2021	36.21	36.30	36.21	36.29
2285	AMEX	INKM	Mon, Jun 7, 2021	36.14	36.20	36.14	36.20
2284	AMEX	INKM	Fri, Jun 4, 2021	36.03	36.17	36.03	36.15
2283	AMEX	INKM	Thu, Jun 3, 2021	35.98	36.03	35.98	36.00
2282	AMEX	INKM	Wed, Jun 2, 2021	36.06	36.08	36.06	36.08
2281	AMEX	INKM	Tue, Jun 1, 2021	35.93	36.01	35.93	36.01
2280	AMEX	INKM	Fri, May 28, 2021	35.94	35.94	35.78	35.85
2279	AMEX	INKM	Thu, May 27, 2021	35.80	35.80	35.76	35.79
2278	AMEX	INKM	Wed, May 26, 2021	35.76	35.78	35.73	35.74
2277	AMEX	INKM	Tue, May 25, 2021	35.76	35.76	35.68	35.68
2276	AMEX	INKM	Mon, May 24, 2021	35.66	35.78	35.66	35.76
2275	AMEX	INKM	Fri, May 21, 2021	35.64	35.69	35.62	35.64
2274	AMEX	INKM	Thu, May 20, 2021	35.54	35.66	35.49	35.64
2273	AMEX	INKM	Wed, May 19, 2021	35.33	35.43	35.33	35.43
2272	AMEX	INKM	Tue, May 18, 2021	35.67	35.67	35.58	35.58
2271	AMEX	INKM	Mon, May 17, 2021	35.55	35.62	35.55	35.62
2270	AMEX	INKM	Fri, May 14, 2021	35.51	35.61	35.50	35.61
2269	AMEX	INKM	Thu, May 13, 2021	35.08	35.32	35.08	35.31
2268	AMEX	INKM	Wed, May 12, 2021	35.42	35.42	35.08	35.08
2267	AMEX	INKM	Tue, May 11, 2021	35.42	35.50	35.42	35.50
2266	AMEX	INKM	Mon, May 10, 2021	35.89	35.91	35.71	35.71
2265	AMEX	INKM	Fri, May 7, 2021	35.71	35.78	35.71	35.77
2264	AMEX	INKM	Thu, May 6, 2021	35.45	35.60	35.45	35.60
2263	AMEX	INKM	Wed, May 5, 2021	35.44	35.50	35.43	35.49
2262	AMEX	INKM	Tue, May 4, 2021	35.52	35.52	35.32	35.41
2261	AMEX	INKM	Mon, May 3, 2021	35.47	35.55	35.47	35.47
2260	AMEX	INKM	Fri, Apr 30, 2021	35.41	35.41	35.34	35.34
2259	AMEX	INKM	Thu, Apr 29, 2021	35.45	35.49	35.39	35.46
2258	AMEX	INKM	Wed, Apr 28, 2021	35.38	35.45	35.38	35.41
2257	AMEX	INKM	Tue, Apr 27, 2021	35.28	35.38	35.28	35.32
2256	AMEX	INKM	Mon, Apr 26, 2021	35.39	35.42	35.35	35.35
2255	AMEX	INKM	Fri, Apr 23, 2021	35.10	35.35	35.10	35.33
2254	AMEX	INKM	Thu, Apr 22, 2021	35.24	35.25	35.14	35.14
2253	AMEX	INKM	Wed, Apr 21, 2021	35.17	35.23	35.16	35.23
2252	AMEX	INKM	Tue, Apr 20, 2021	35.13	35.13	35.02	35.04
2251	AMEX	INKM	Mon, Apr 19, 2021	35.18	35.18	35.16	35.17
2250	AMEX	INKM	Fri, Apr 16, 2021	35.27	35.27	35.24	35.25
2249	AMEX	INKM	Thu, Apr 15, 2021	35.24	35.24	35.16	35.24
2248	AMEX	INKM	Wed, Apr 14, 2021	35.13	35.20	35.08	35.08
2247	AMEX	INKM	Tue, Apr 13, 2021	35.04	35.10	35.00	35.09
2246	AMEX	INKM	Mon, Apr 12, 2021	35.00	35.03	34.97	35.01
2245	AMEX	INKM	Fri, Apr 9, 2021	35.06	35.06	34.95	35.00
2244	AMEX	INKM	Thu, Apr 8, 2021	34.97	35.04	34.96	35.02
2243	AMEX	INKM	Wed, Apr 7, 2021	35.03	35.03	34.93	34.96
2242	AMEX	INKM	Tue, Apr 6, 2021	34.95	34.98	34.94	34.97
2241	AMEX	INKM	Mon, Apr 5, 2021	34.99	34.99	34.84	34.90
2240	AMEX	INKM	Thu, Apr 1, 2021	34.63	34.81	34.63	34.81
2239	AMEX	INKM	Wed, Mar 31, 2021	34.62	34.67	34.59	34.61
2238	AMEX	INKM	Tue, Mar 30, 2021	34.47	34.59	34.47	34.56
2237	AMEX	INKM	Mon, Mar 29, 2021	34.70	34.70	34.50	34.50
2236	AMEX	INKM	Fri, Mar 26, 2021	34.60	34.61	34.51	34.61
2235	AMEX	INKM	Thu, Mar 25, 2021	34.30	34.45	34.18	34.45
2234	AMEX	INKM	Wed, Mar 24, 2021	34.50	34.50	34.33	34.33
2233	AMEX	INKM	Tue, Mar 23, 2021	34.50	34.50	34.34	34.34
2232	AMEX	INKM	Mon, Mar 22, 2021	34.71	34.84	34.71	34.54
2231	AMEX	INKM	Fri, Mar 19, 2021	34.83	34.85	34.61	34.79
2230	AMEX	INKM	Thu, Mar 18, 2021	34.93	34.93	34.71	34.71
2229	AMEX	INKM	Wed, Mar 17, 2021	34.85	35.05	34.85	35.05
2228	AMEX	INKM	Tue, Mar 16, 2021	35.01	35.03	34.97	34.97
2227	AMEX	INKM	Mon, Mar 15, 2021	34.99	35.13	34.98	35.13
2226	AMEX	INKM	Fri, Mar 12, 2021	34.86	34.98	34.86	34.98
2225	AMEX	INKM	Thu, Mar 11, 2021	34.98	35.05	34.90	34.96
2224	AMEX	INKM	Wed, Mar 10, 2021	34.79	34.87	34.75	34.82
2223	AMEX	INKM	Tue, Mar 9, 2021	34.61	34.69	34.61	34.63
2222	AMEX	INKM	Mon, Mar 8, 2021	34.54	34.66	34.53	34.53
2221	AMEX	INKM	Fri, Mar 5, 2021	34.46	34.49	34.09	34.49
2220	AMEX	INKM	Thu, Mar 4, 2021	34.43	34.56	34.15	34.26
2219	AMEX	INKM	Wed, Mar 3, 2021	34.58	34.61	34.48	34.48
2218	AMEX	INKM	Tue, Mar 2, 2021	34.54	34.63	34.53	34.56
2217	AMEX	INKM	Mon, Mar 1, 2021	34.56	34.67	34.55	34.58
2216	AMEX	INKM	Fri, Feb 26, 2021	34.12	34.40	34.12	34.30
2215	AMEX	INKM	Thu, Feb 25, 2021	34.76	34.79	34.39	34.40
2214	AMEX	INKM	Wed, Feb 24, 2021	34.64	34.90	34.64	34.90
2213	AMEX	INKM	Tue, Feb 23, 2021	34.49	34.66	34.49	34.65
2212	AMEX	INKM	Mon, Feb 22, 2021	34.59	34.64	34.54	34.54
2211	AMEX	INKM	Fri, Feb 19, 2021	34.55	34.58	34.51	34.55
2210	AMEX	INKM	Thu, Feb 18, 2021	34.45	34.46	34.38	34.44
2209	AMEX	INKM	Wed, Feb 17, 2021	34.54	34.56	34.46	34.56
2208	AMEX	INKM	Tue, Feb 16, 2021	34.59	34.62	34.57	34.57
2207	AMEX	INKM	Fri, Feb 12, 2021	34.58	34.60	34.56	34.58
2206	AMEX	INKM	Thu, Feb 11, 2021	34.65	34.65	34.49	34.57
2205	AMEX	INKM	Wed, Feb 10, 2021	34.62	34.62	34.52	34.57
2204	AMEX	INKM	Tue, Feb 9, 2021	34.57	34.57	34.49	34.51
2203	AMEX	INKM	Mon, Feb 8, 2021	34.45	34.51	34.44	34.51
2202	AMEX	INKM	Fri, Feb 5, 2021	34.34	34.39	34.33	34.35
2201	AMEX	INKM	Thu, Feb 4, 2021	34.16	34.26	34.15	34.24
2200	AMEX	INKM	Wed, Feb 3, 2021	34.07	34.12	34.03	34.11
2199	AMEX	INKM	Tue, Feb 2, 2021	34.00	34.11	34.00	34.06
2198	AMEX	INKM	Mon, Feb 1, 2021	33.79	33.92	33.75	33.89
2197	AMEX	INKM	Fri, Jan 29, 2021	34.00	34.00	33.67	33.76
2196	AMEX	INKM	Thu, Jan 28, 2021	34.02	34.08	34.01	34.04
2195	AMEX	INKM	Wed, Jan 27, 2021	34.11	34.12	33.92	33.94
2194	AMEX	INKM	Tue, Jan 26, 2021	34.22	34.26	34.22	34.24
2193	AMEX	INKM	Mon, Jan 25, 2021	34.17	34.25	34.06	34.22
2192	AMEX	INKM	Fri, Jan 22, 2021	34.10	34.19	34.09	34.19
2191	AMEX	INKM	Thu, Jan 21, 2021	34.25	34.27	34.21	34.23
2190	AMEX	INKM	Wed, Jan 20, 2021	34.33	34.34	34.29	34.32
2189	AMEX	INKM	Tue, Jan 19, 2021	34.35	34.35	34.15	34.23
2188	AMEX	INKM	Fri, Jan 15, 2021	34.25	34.25	34.14	34.14
2187	AMEX	INKM	Thu, Jan 14, 2021	34.20	34.38	34.20	34.29
2186	AMEX	INKM	Wed, Jan 13, 2021	34.11	34.18	34.11	34.15
2185	AMEX	INKM	Tue, Jan 12, 2021	33.97	34.07	33.96	34.06
2184	AMEX	INKM	Mon, Jan 11, 2021	33.85	33.97	33.85	33.88
2183	AMEX	INKM	Fri, Jan 8, 2021	34.05	34.05	33.93	34.04
2182	AMEX	INKM	Thu, Jan 7, 2021	34.01	34.03	33.99	33.99
2181	AMEX	INKM	Wed, Jan 6, 2021	33.95	34.08	33.90	33.93
2180	AMEX	INKM	Tue, Jan 5, 2021	33.71	33.79	33.65	33.71
2179	AMEX	INKM	Mon, Jan 4, 2021	33.87	33.87	33.62	33.62
2178	AMEX	INKM	Thu, Dec 31, 2020	33.86	33.87	33.72	33.87
2177	AMEX	INKM	Wed, Dec 30, 2020	33.63	33.82	33.63	33.80
2176	AMEX	INKM	Tue, Dec 29, 2020	33.75	33.75	33.62	33.64
2175	AMEX	INKM	Mon, Dec 28, 2020	34.30	34.30	34.18	33.73
2174	AMEX	INKM	Thu, Dec 24, 2020	34.04	34.11	34.04	34.10
2173	AMEX	INKM	Wed, Dec 23, 2020	34.07	34.10	34.03	34.03
2172	AMEX	INKM	Tue, Dec 22, 2020	33.90	33.90	33.86	33.88
2171	AMEX	INKM	Mon, Dec 21, 2020	33.81	33.91	33.81	33.91
2170	AMEX	INKM	Fri, Dec 18, 2020	34.20	34.20	34.00	34.07
2169	AMEX	INKM	Thu, Dec 17, 2020	34.20	34.24	34.18	34.19
2168	AMEX	INKM	Wed, Dec 16, 2020	34.14	34.14	34.09	34.14
2167	AMEX	INKM	Tue, Dec 15, 2020	33.90	34.13	33.90	34.12
2166	AMEX	INKM	Mon, Dec 14, 2020	34.05	34.05	33.89	33.89
2165	AMEX	INKM	Fri, Dec 11, 2020	34.01	34.01	33.90	33.99
2164	AMEX	INKM	Thu, Dec 10, 2020	33.90	34.09	33.90	34.07
2163	AMEX	INKM	Wed, Dec 9, 2020	34.05	34.06	33.84	33.98
2162	AMEX	INKM	Tue, Dec 8, 2020	33.83	34.05	33.83	34.00
2161	AMEX	INKM	Mon, Dec 7, 2020	34.10	34.10	33.91	33.95
2160	AMEX	INKM	Fri, Dec 4, 2020	33.92	34.04	33.92	34.04
2159	AMEX	INKM	Thu, Dec 3, 2020	33.91	33.91	33.80	33.80
2158	AMEX	INKM	Wed, Dec 2, 2020	33.53	33.71	33.53	33.68
2157	AMEX	INKM	Tue, Dec 1, 2020	33.63	33.64	33.53	33.56
2156	AMEX	INKM	Mon, Nov 30, 2020	33.58	33.58	33.37	33.37
2155	AMEX	INKM	Fri, Nov 27, 2020	33.65	33.68	33.62	33.64
2154	AMEX	INKM	Wed, Nov 25, 2020	33.78	33.78	33.58	33.66
2153	AMEX	INKM	Tue, Nov 24, 2020	33.51	33.77	33.51	33.75
2152	AMEX	INKM	Mon, Nov 23, 2020	33.23	33.45	33.23	33.40
2151	AMEX	INKM	Fri, Nov 20, 2020	33.13	33.20	33.10	33.18
2150	AMEX	INKM	Thu, Nov 19, 2020	33.08	33.19	32.98	33.17
2149	AMEX	INKM	Wed, Nov 18, 2020	33.17	33.30	33.08	33.08
2148	AMEX	INKM	Tue, Nov 17, 2020	32.98	33.21	32.98	33.21
2147	AMEX	INKM	Mon, Nov 16, 2020	32.96	33.15	32.96	33.11
2146	AMEX	INKM	Fri, Nov 13, 2020	32.60	32.81	32.58	32.76
2145	AMEX	INKM	Thu, Nov 12, 2020	32.64	32.64	32.36	32.45
2144	AMEX	INKM	Wed, Nov 11, 2020	32.75	32.76	32.69	32.71
2143	AMEX	INKM	Tue, Nov 10, 2020	32.70	32.77	32.70	32.75
2142	AMEX	INKM	Mon, Nov 9, 2020	32.58	32.80	32.55	32.55
2141	AMEX	INKM	Fri, Nov 6, 2020	31.85	31.95	31.73	31.78
2140	AMEX	INKM	Thu, Nov 5, 2020	31.94	31.97	31.87	31.93
2139	AMEX	INKM	Wed, Nov 4, 2020	31.57	31.75	31.57	31.59
2138	AMEX	INKM	Tue, Nov 3, 2020	31.30	31.53	31.30	31.53
2137	AMEX	INKM	Mon, Nov 2, 2020	31.08	31.20	31.08	31.19
2136	AMEX	INKM	Fri, Oct 30, 2020	30.99	30.99	30.75	30.88
2135	AMEX	INKM	Thu, Oct 29, 2020	30.83	31.00	30.83	31.00
2134	AMEX	INKM	Wed, Oct 28, 2020	31.07	31.07	30.86	30.86
2133	AMEX	INKM	Tue, Oct 27, 2020	31.45	31.45	31.36	31.36
2132	AMEX	INKM	Mon, Oct 26, 2020	31.56	31.56	31.42	31.47
2131	AMEX	INKM	Fri, Oct 23, 2020	31.73	31.77	31.69	31.77
2130	AMEX	INKM	Thu, Oct 22, 2020	31.48	31.66	31.48	31.65
2129	AMEX	INKM	Wed, Oct 21, 2020	31.53	31.55	31.50	31.50
2128	AMEX	INKM	Tue, Oct 20, 2020	31.64	31.68	31.57	31.59
2127	AMEX	INKM	Mon, Oct 19, 2020	31.63	31.66	31.48	31.48
2126	AMEX	INKM	Fri, Oct 16, 2020	31.66	31.73	31.62	31.63
2125	AMEX	INKM	Thu, Oct 15, 2020	31.58	31.71	31.58	31.70
2124	AMEX	INKM	Wed, Oct 14, 2020	31.75	31.76	31.72	31.72
2123	AMEX	INKM	Tue, Oct 13, 2020	31.80	31.80	31.66	31.73
2122	AMEX	INKM	Mon, Oct 12, 2020	31.94	31.94	31.80	31.90
2121	AMEX	INKM	Fri, Oct 9, 2020	31.82	31.82	31.78	31.78
2120	AMEX	INKM	Thu, Oct 8, 2020	31.70	31.79	31.69	31.78
2119	AMEX	INKM	Wed, Oct 7, 2020	31.58	31.58	31.56	31.56
2118	AMEX	INKM	Tue, Oct 6, 2020	31.57	31.64	31.37	31.37
2117	AMEX	INKM	Mon, Oct 5, 2020	31.41	31.46	31.41	31.46
2116	AMEX	INKM	Fri, Oct 2, 2020	31.23	31.28	31.23	31.27
2115	AMEX	INKM	Thu, Oct 1, 2020	31.13	31.16	31.11	31.16
2114	AMEX	INKM	Wed, Sep 30, 2020	31.15	31.15	31.03	31.06
2113	AMEX	INKM	Tue, Sep 29, 2020	30.96	31.00	30.94	31.00
2112	AMEX	INKM	Mon, Sep 28, 2020	31.03	31.07	31.00	31.06
2111	AMEX	INKM	Fri, Sep 25, 2020	30.68	30.81	30.61	30.78
2110	AMEX	INKM	Thu, Sep 24, 2020	30.51	30.67	30.51	30.64
2109	AMEX	INKM	Wed, Sep 23, 2020	30.92	30.92	30.60	30.63
2108	AMEX	INKM	Tue, Sep 22, 2020	31.18	31.18	30.96	31.05
2107	AMEX	INKM	Mon, Sep 21, 2020	31.31	31.31	31.12	31.05
2106	AMEX	INKM	Fri, Sep 18, 2020	31.94	31.94	31.62	31.68
2105	AMEX	INKM	Thu, Sep 17, 2020	31.83	31.89	31.75	31.86
2104	AMEX	INKM	Wed, Sep 16, 2020	31.86	32.00	31.86	31.89
2103	AMEX	INKM	Tue, Sep 15, 2020	31.87	31.87	31.76	31.78
2102	AMEX	INKM	Mon, Sep 14, 2020	31.65	31.76	31.65	31.76
2101	AMEX	INKM	Fri, Sep 11, 2020	31.49	31.52	31.47	31.50
2100	AMEX	INKM	Thu, Sep 10, 2020	31.70	31.70	31.46	31.47
2099	AMEX	INKM	Wed, Sep 9, 2020	31.56	31.63	31.54	31.60
2098	AMEX	INKM	Tue, Sep 8, 2020	31.60	31.60	31.41	31.43
2097	AMEX	INKM	Fri, Sep 4, 2020	31.77	31.77	31.53	31.66
2096	AMEX	INKM	Thu, Sep 3, 2020	31.99	31.99	31.70	31.74
2095	AMEX	INKM	Wed, Sep 2, 2020	31.82	31.98	31.79	31.95
2094	AMEX	INKM	Tue, Sep 1, 2020	31.73	31.77	31.71	31.77
2093	AMEX	INKM	Mon, Aug 31, 2020	31.72	31.72	31.68	31.68
2092	AMEX	INKM	Fri, Aug 28, 2020	31.72	31.76	31.72	31.76
2091	AMEX	INKM	Thu, Aug 27, 2020	31.66	31.66	31.56	31.61
2090	AMEX	INKM	Wed, Aug 26, 2020	31.64	31.65	31.61	31.64
2089	AMEX	INKM	Tue, Aug 25, 2020	31.73	31.73	31.61	31.71
2088	AMEX	INKM	Mon, Aug 24, 2020	31.62	31.75	31.62	31.75
2087	AMEX	INKM	Fri, Aug 21, 2020	31.48	31.53	31.48	31.50
2086	AMEX	INKM	Thu, Aug 20, 2020	31.38	31.55	31.38	31.52
2085	AMEX	INKM	Wed, Aug 19, 2020	31.64	31.65	31.53	31.53
2084	AMEX	INKM	Tue, Aug 18, 2020	31.67	31.67	31.59	31.60
2083	AMEX	INKM	Mon, Aug 17, 2020	31.58	31.65	31.58	31.61
2082	AMEX	INKM	Fri, Aug 14, 2020	31.49	31.64	31.49	31.58
2081	AMEX	INKM	Thu, Aug 13, 2020	31.80	31.80	31.56	31.60
2080	AMEX	INKM	Wed, Aug 12, 2020	31.74	31.77	31.73	31.76
2079	AMEX	INKM	Tue, Aug 11, 2020	32.12	32.12	31.70	31.70
2078	AMEX	INKM	Mon, Aug 10, 2020	31.77	31.82	31.75	31.81
2077	AMEX	INKM	Fri, Aug 7, 2020	31.53	31.62	31.53	31.62
2076	AMEX	INKM	Thu, Aug 6, 2020	31.61	31.64	31.58	31.60
2075	AMEX	INKM	Wed, Aug 5, 2020	31.54	31.59	31.54	31.59
2074	AMEX	INKM	Tue, Aug 4, 2020	31.54	31.54	31.40	31.50
2073	AMEX	INKM	Mon, Aug 3, 2020	31.41	31.41	31.31	31.39
2072	AMEX	INKM	Fri, Jul 31, 2020	31.35	31.39	31.17	31.35
2071	AMEX	INKM	Thu, Jul 30, 2020	31.32	31.47	31.32	31.47
2070	AMEX	INKM	Wed, Jul 29, 2020	31.37	31.57	31.37	31.57
2069	AMEX	INKM	Tue, Jul 28, 2020	31.34	31.43	31.34	31.37
2068	AMEX	INKM	Mon, Jul 27, 2020	31.32	31.35	31.27	31.35
2067	AMEX	INKM	Fri, Jul 24, 2020	31.23	31.34	31.23	31.26
2066	AMEX	INKM	Thu, Jul 23, 2020	31.52	31.52	31.32	31.33
2065	AMEX	INKM	Wed, Jul 22, 2020	31.32	31.39	31.31	31.38
2064	AMEX	INKM	Tue, Jul 21, 2020	31.28	31.33	31.24	31.27
2063	AMEX	INKM	Mon, Jul 20, 2020	31.04	31.09	31.02	31.07
2062	AMEX	INKM	Fri, Jul 17, 2020	31.09	31.13	31.05	31.11
2061	AMEX	INKM	Thu, Jul 16, 2020	30.96	31.09	30.96	31.03
2060	AMEX	INKM	Wed, Jul 15, 2020	30.89	31.05	30.89	31.03
2059	AMEX	INKM	Tue, Jul 14, 2020	30.66	30.73	30.62	30.73
2058	AMEX	INKM	Mon, Jul 13, 2020	30.58	30.73	30.49	30.49
2057	AMEX	INKM	Fri, Jul 10, 2020	30.50	30.58	30.47	30.58
2056	AMEX	INKM	Thu, Jul 9, 2020	30.51	30.51	30.27	30.38
2055	AMEX	INKM	Wed, Jul 8, 2020	30.45	30.55	30.42	30.53
2054	AMEX	INKM	Tue, Jul 7, 2020	30.60	30.60	30.48	30.48
2053	AMEX	INKM	Mon, Jul 6, 2020	30.76	30.77	30.60	30.70
2052	AMEX	INKM	Thu, Jul 2, 2020	30.69	30.69	30.54	30.55
2051	AMEX	INKM	Wed, Jul 1, 2020	30.42	30.46	30.37	30.42
2050	AMEX	INKM	Tue, Jun 30, 2020	30.08	30.36	30.08	30.36
2049	AMEX	INKM	Mon, Jun 29, 2020	30.01	30.21	30.01	30.19
2048	AMEX	INKM	Fri, Jun 26, 2020	30.32	30.32	30.02	30.05
2047	AMEX	INKM	Thu, Jun 25, 2020	30.28	30.34	30.22	30.34
2046	AMEX	INKM	Wed, Jun 24, 2020	30.08	30.24	30.08	30.21
2045	AMEX	INKM	Tue, Jun 23, 2020	30.62	30.67	30.59	30.59
2044	AMEX	INKM	Mon, Jun 22, 2020	30.89	31.04	30.89	30.59
2043	AMEX	INKM	Fri, Jun 19, 2020	31.21	31.21	30.92	30.98
2042	AMEX	INKM	Thu, Jun 18, 2020	31.06	31.10	31.04	31.08
2041	AMEX	INKM	Wed, Jun 17, 2020	31.18	31.22	31.11	31.11
2040	AMEX	INKM	Tue, Jun 16, 2020	31.37	31.37	31.19	31.20
2039	AMEX	INKM	Mon, Jun 15, 2020	30.76	31.13	30.75	31.08
2038	AMEX	INKM	Fri, Jun 12, 2020	30.92	30.95	30.75	30.87
2037	AMEX	INKM	Thu, Jun 11, 2020	30.75	31.01	30.50	30.51
2036	AMEX	INKM	Wed, Jun 10, 2020	31.73	31.73	31.45	31.56
2035	AMEX	INKM	Tue, Jun 9, 2020	31.80	31.81	31.75	31.77
2034	AMEX	INKM	Mon, Jun 8, 2020	31.66	32.10	31.66	32.10
2033	AMEX	INKM	Fri, Jun 5, 2020	31.51	31.77	31.51	31.56
2032	AMEX	INKM	Thu, Jun 4, 2020	30.95	31.10	30.89	31.08
2031	AMEX	INKM	Wed, Jun 3, 2020	30.79	31.05	30.79	31.05
2030	AMEX	INKM	Tue, Jun 2, 2020	30.40	30.60	30.40	30.58
2029	AMEX	INKM	Mon, Jun 1, 2020	30.26	30.40	30.26	30.39
2028	AMEX	INKM	Fri, May 29, 2020	29.99	30.14	29.98	30.12
2027	AMEX	INKM	Thu, May 28, 2020	30.39	30.39	30.15	30.15
2026	AMEX	INKM	Wed, May 27, 2020	30.07	30.21	29.98	30.21
2025	AMEX	INKM	Tue, May 26, 2020	30.01	30.04	29.94	29.94
2024	AMEX	INKM	Fri, May 22, 2020	29.36	29.54	29.36	29.54
2023	AMEX	INKM	Thu, May 21, 2020	29.61	29.61	29.44	29.44
2022	AMEX	INKM	Wed, May 20, 2020	29.24	29.45	29.24	29.45
2021	AMEX	INKM	Tue, May 19, 2020	29.14	29.30	29.08	29.15
2020	AMEX	INKM	Mon, May 18, 2020	29.13	29.22	29.09	29.22
2019	AMEX	INKM	Fri, May 15, 2020	28.69	28.69	28.53	28.59
2018	AMEX	INKM	Thu, May 14, 2020	28.15	28.63	28.12	28.63
2017	AMEX	INKM	Wed, May 13, 2020	28.81	28.81	28.42	28.46
2016	AMEX	INKM	Tue, May 12, 2020	29.04	29.04	28.79	28.79
2015	AMEX	INKM	Mon, May 11, 2020	29.04	29.16	29.03	29.06
2014	AMEX	INKM	Fri, May 8, 2020	29.15	29.30	29.15	29.28
2013	AMEX	INKM	Thu, May 7, 2020	28.93	29.04	28.86	28.89
2012	AMEX	INKM	Wed, May 6, 2020	28.86	28.88	28.68	28.69
2011	AMEX	INKM	Tue, May 5, 2020	29.18	29.21	28.99	29.01
2010	AMEX	INKM	Mon, May 4, 2020	28.77	28.97	28.75	28.97
2009	AMEX	INKM	Fri, May 1, 2020	29.16	29.16	28.88	28.92
2008	AMEX	INKM	Thu, Apr 30, 2020	30.00	30.00	29.44	29.52
2007	AMEX	INKM	Wed, Apr 29, 2020	29.66	30.01	29.66	29.87
2006	AMEX	INKM	Tue, Apr 28, 2020	29.11	29.40	29.11	29.33
2005	AMEX	INKM	Mon, Apr 27, 2020	28.58	28.96	28.58	28.88
2004	AMEX	INKM	Fri, Apr 24, 2020	28.50	28.63	28.40	28.59
2003	AMEX	INKM	Thu, Apr 23, 2020	28.64	28.79	28.52	28.52
2002	AMEX	INKM	Wed, Apr 22, 2020	28.58	28.59	28.47	28.49
2001	AMEX	INKM	Tue, Apr 21, 2020	28.42	28.58	28.36	28.43
2000	AMEX	INKM	Mon, Apr 20, 2020	28.67	28.96	28.66	28.67
1999	AMEX	INKM	Fri, Apr 17, 2020	29.10	29.11	28.94	29.08
1998	AMEX	INKM	Thu, Apr 16, 2020	28.64	28.69	28.48	28.58
1997	AMEX	INKM	Wed, Apr 15, 2020	28.97	28.97	28.59	28.70
1996	AMEX	INKM	Tue, Apr 14, 2020	29.17	29.40	29.11	29.23
1995	AMEX	INKM	Mon, Apr 13, 2020	29.55	29.55	28.82	29.06
1994	AMEX	INKM	Thu, Apr 9, 2020	29.11	29.63	29.11	29.45
1993	AMEX	INKM	Wed, Apr 8, 2020	27.96	28.41	27.96	28.41
1992	AMEX	INKM	Tue, Apr 7, 2020	28.01	28.10	27.63	27.72
1991	AMEX	INKM	Mon, Apr 6, 2020	27.26	27.38	27.09	27.38
1990	AMEX	INKM	Fri, Apr 3, 2020	26.58	26.58	26.35	26.38
1989	AMEX	INKM	Thu, Apr 2, 2020	26.51	27.09	26.51	26.81
1988	AMEX	INKM	Wed, Apr 1, 2020	26.96	26.99	26.49	26.49
1987	AMEX	INKM	Tue, Mar 31, 2020	27.67	27.86	27.50	27.50
1986	AMEX	INKM	Mon, Mar 30, 2020	27.67	27.79	27.50	27.71
1985	AMEX	INKM	Fri, Mar 27, 2020	27.71	27.92	27.45	27.75
1984	AMEX	INKM	Thu, Mar 26, 2020	27.25	28.12	27.25	28.12
1983	AMEX	INKM	Wed, Mar 25, 2020	26.48	27.54	26.18	27.01
1982	AMEX	INKM	Tue, Mar 24, 2020	25.95	26.00	25.54	25.91
1981	AMEX	INKM	Mon, Mar 23, 2020	25.45	25.73	24.82	24.82
1980	AMEX	INKM	Fri, Mar 20, 2020	25.83	26.42	25.54	25.70
1979	AMEX	INKM	Thu, Mar 19, 2020	25.17	25.75	25.10	25.47
1978	AMEX	INKM	Wed, Mar 18, 2020	26.77	26.77	24.89	25.42
1977	AMEX	INKM	Tue, Mar 17, 2020	27.31	27.80	26.91	27.38
1976	AMEX	INKM	Mon, Mar 16, 2020	28.07	28.07	27.23	27.47
1975	AMEX	INKM	Fri, Mar 13, 2020	28.85	29.42	28.39	29.42
1974	AMEX	INKM	Thu, Mar 12, 2020	29.72	29.72	28.06	28.06
1973	AMEX	INKM	Wed, Mar 11, 2020	31.60	31.60	30.51	30.56
1972	AMEX	INKM	Tue, Mar 10, 2020	31.85	31.96	31.32	31.73
1971	AMEX	INKM	Mon, Mar 9, 2020	32.00	32.39	31.50	31.50
1970	AMEX	INKM	Fri, Mar 6, 2020	33.36	33.36	33.10	33.30
1969	AMEX	INKM	Thu, Mar 5, 2020	33.70	33.70	33.44	33.52
1968	AMEX	INKM	Wed, Mar 4, 2020	33.76	33.97	33.75	33.97
1967	AMEX	INKM	Tue, Mar 3, 2020	33.54	33.85	33.39	33.47
1966	AMEX	INKM	Mon, Mar 2, 2020	33.13	33.58	33.00	33.58
1965	AMEX	INKM	Fri, Feb 28, 2020	32.85	33.07	32.68	33.01
1964	AMEX	INKM	Thu, Feb 27, 2020	33.56	33.75	33.28	33.28
1963	AMEX	INKM	Wed, Feb 26, 2020	34.14	34.22	33.94	33.95
1962	AMEX	INKM	Tue, Feb 25, 2020	34.54	34.54	34.05	34.05
1961	AMEX	INKM	Mon, Feb 24, 2020	34.80	34.80	34.59	34.60
1960	AMEX	INKM	Fri, Feb 21, 2020	35.10	35.12	35.06	35.07
1959	AMEX	INKM	Thu, Feb 20, 2020	35.07	35.11	34.99	35.09
1958	AMEX	INKM	Wed, Feb 19, 2020	34.96	35.06	34.96	35.00
1957	AMEX	INKM	Tue, Feb 18, 2020	35.08	35.08	34.95	34.99
1956	AMEX	INKM	Fri, Feb 14, 2020	34.99	35.02	34.94	35.00
1955	AMEX	INKM	Thu, Feb 13, 2020	34.91	34.98	34.91	34.94
1954	AMEX	INKM	Wed, Feb 12, 2020	34.96	34.98	34.95	34.97
1953	AMEX	INKM	Tue, Feb 11, 2020	34.80	34.92	34.80	34.90
1952	AMEX	INKM	Mon, Feb 10, 2020	34.74	34.79	34.74	34.78
1951	AMEX	INKM	Fri, Feb 7, 2020	34.77	34.77	34.64	34.70
1950	AMEX	INKM	Thu, Feb 6, 2020	34.75	34.79	34.74	34.77
1949	AMEX	INKM	Wed, Feb 5, 2020	34.70	34.74	34.69	34.72
1948	AMEX	INKM	Tue, Feb 4, 2020	34.63	34.63	34.55	34.57
1947	AMEX	INKM	Mon, Feb 3, 2020	34.42	34.45	34.41	34.42
1946	AMEX	INKM	Fri, Jan 31, 2020	34.40	34.40	34.30	34.34
1945	AMEX	INKM	Thu, Jan 30, 2020	34.44	34.56	34.44	34.56
1944	AMEX	INKM	Wed, Jan 29, 2020	34.64	34.64	34.55	34.55
1943	AMEX	INKM	Tue, Jan 28, 2020	34.49	34.55	34.45	34.53
1942	AMEX	INKM	Mon, Jan 27, 2020	34.51	34.51	34.36	34.40
1941	AMEX	INKM	Fri, Jan 24, 2020	34.74	34.74	34.55	34.57
1940	AMEX	INKM	Thu, Jan 23, 2020	34.70	34.71	34.59	34.71
1939	AMEX	INKM	Wed, Jan 22, 2020	34.73	34.75	34.66	34.69
1938	AMEX	INKM	Tue, Jan 21, 2020	34.76	34.76	34.63	34.66
1937	AMEX	INKM	Fri, Jan 17, 2020	34.73	34.73	34.64	34.66
1936	AMEX	INKM	Thu, Jan 16, 2020	34.66	34.69	34.65	34.69
1935	AMEX	INKM	Wed, Jan 15, 2020	34.58	34.63	34.55	34.60
1934	AMEX	INKM	Tue, Jan 14, 2020	34.49	34.53	34.46	34.53
1933	AMEX	INKM	Mon, Jan 13, 2020	34.41	34.45	34.37	34.45
1932	AMEX	INKM	Fri, Jan 10, 2020	34.35	34.38	34.34	34.37
1931	AMEX	INKM	Thu, Jan 9, 2020	34.25	34.33	34.24	34.33
1930	AMEX	INKM	Wed, Jan 8, 2020	34.28	34.32	34.25	34.28
1929	AMEX	INKM	Tue, Jan 7, 2020	34.22	34.29	34.21	34.25
1928	AMEX	INKM	Mon, Jan 6, 2020	34.43	34.43	34.25	34.32
1927	AMEX	INKM	Fri, Jan 3, 2020	34.29	34.34	34.25	34.32
1926	AMEX	INKM	Thu, Jan 2, 2020	34.28	34.38	34.24	34.33
1925	AMEX	INKM	Tue, Dec 31, 2019	34.29	34.29	34.22	34.29
1924	AMEX	INKM	Mon, Dec 30, 2019	34.25	34.28	34.21	34.23
1923	AMEX	INKM	Fri, Dec 27, 2019	34.32	34.34	34.29	34.30
1922	AMEX	INKM	Thu, Dec 26, 2019	34.18	34.30	34.18	34.30
1921	AMEX	INKM	Tue, Dec 24, 2019	34.19	34.24	34.15	34.20
1920	AMEX	INKM	Mon, Dec 23, 2019	34.67	34.70	34.64	34.17
1919	AMEX	INKM	Fri, Dec 20, 2019	34.63	34.70	34.63	34.67
1918	AMEX	INKM	Thu, Dec 19, 2019	34.60	34.62	34.56	34.62
1917	AMEX	INKM	Wed, Dec 18, 2019	34.54	34.56	34.51	34.54
1916	AMEX	INKM	Tue, Dec 17, 2019	34.56	34.56	34.47	34.49
1915	AMEX	INKM	Mon, Dec 16, 2019	34.49	34.49	34.43	34.46
1914	AMEX	INKM	Fri, Dec 13, 2019	34.57	34.57	34.31	34.36
1913	AMEX	INKM	Thu, Dec 12, 2019	34.32	34.35	34.21	34.27
1912	AMEX	INKM	Wed, Dec 11, 2019	34.34	34.34	34.21	34.28
1911	AMEX	INKM	Tue, Dec 10, 2019	34.21	34.23	34.18	34.21
1910	AMEX	INKM	Mon, Dec 9, 2019	34.20	34.25	34.20	34.23
1909	AMEX	INKM	Fri, Dec 6, 2019	34.19	34.20	34.13	34.18
1908	AMEX	INKM	Thu, Dec 5, 2019	34.06	34.07	34.04	34.05
1907	AMEX	INKM	Wed, Dec 4, 2019	34.02	34.10	34.02	34.07
1906	AMEX	INKM	Tue, Dec 3, 2019	33.91	34.03	33.91	34.03
1905	AMEX	INKM	Mon, Dec 2, 2019	34.15	34.15	33.99	33.99
1904	AMEX	INKM	Fri, Nov 29, 2019	34.25	34.25	34.17	34.17
1903	AMEX	INKM	Wed, Nov 27, 2019	34.19	34.24	34.19	34.23
1902	AMEX	INKM	Tue, Nov 26, 2019	34.15	34.19	34.15	34.19
1901	AMEX	INKM	Mon, Nov 25, 2019	34.01	34.13	34.01	34.13
1900	AMEX	INKM	Fri, Nov 22, 2019	33.96	34.00	33.94	33.98
1899	AMEX	INKM	Thu, Nov 21, 2019	33.95	33.95	33.88	33.91
1898	AMEX	INKM	Wed, Nov 20, 2019	34.03	34.04	33.95	34.01
1897	AMEX	INKM	Tue, Nov 19, 2019	34.26	34.26	34.03	34.05
1896	AMEX	INKM	Mon, Nov 18, 2019	34.10	34.14	34.10	34.10
1895	AMEX	INKM	Fri, Nov 15, 2019	34.02	34.07	34.02	34.06
1894	AMEX	INKM	Thu, Nov 14, 2019	33.96	33.97	33.93	33.93
1893	AMEX	INKM	Wed, Nov 13, 2019	33.85	33.90	33.84	33.88
1892	AMEX	INKM	Tue, Nov 12, 2019	33.91	33.92	33.87	33.89
1891	AMEX	INKM	Mon, Nov 11, 2019	33.89	33.91	33.89	33.89
1890	AMEX	INKM	Fri, Nov 8, 2019	34.00	34.00	33.92	33.95
1889	AMEX	INKM	Thu, Nov 7, 2019	34.04	34.05	33.94	33.97
1888	AMEX	INKM	Wed, Nov 6, 2019	34.19	34.19	34.08	34.09
1887	AMEX	INKM	Tue, Nov 5, 2019	34.29	34.29	34.09	34.12
1886	AMEX	INKM	Mon, Nov 4, 2019	34.21	34.24	34.20	34.23
1885	AMEX	INKM	Fri, Nov 1, 2019	34.14	34.18	34.13	34.18
1884	AMEX	INKM	Thu, Oct 31, 2019	33.97	33.99	33.95	33.98
1883	AMEX	INKM	Wed, Oct 30, 2019	33.91	33.99	33.86	33.99
1882	AMEX	INKM	Tue, Oct 29, 2019	33.99	34.00	33.97	33.98
1881	AMEX	INKM	Mon, Oct 28, 2019	34.01	34.02	33.99	33.99
1880	AMEX	INKM	Fri, Oct 25, 2019	34.00	34.06	33.99	34.02
1879	AMEX	INKM	Thu, Oct 24, 2019	34.04	34.06	34.02	34.03
1878	AMEX	INKM	Wed, Oct 23, 2019	34.06	34.06	33.94	34.05
1877	AMEX	INKM	Tue, Oct 22, 2019	33.90	34.00	33.88	34.00
1876	AMEX	INKM	Mon, Oct 21, 2019	33.85	33.87	33.84	33.87
1875	AMEX	INKM	Fri, Oct 18, 2019	33.78	33.79	33.70	33.78
1874	AMEX	INKM	Thu, Oct 17, 2019	33.76	33.76	33.70	33.72
1873	AMEX	INKM	Wed, Oct 16, 2019	33.63	33.67	33.60	33.64
1872	AMEX	INKM	Tue, Oct 15, 2019	33.67	33.68	33.64	33.64
1871	AMEX	INKM	Mon, Oct 14, 2019	33.56	33.63	33.53	33.60
1870	AMEX	INKM	Fri, Oct 11, 2019	33.60	33.64	33.59	33.59
1869	AMEX	INKM	Thu, Oct 10, 2019	33.42	33.48	33.37	33.44
1868	AMEX	INKM	Wed, Oct 9, 2019	33.45	33.48	33.43	33.44
1867	AMEX	INKM	Tue, Oct 8, 2019	33.52	33.52	33.37	33.37
1866	AMEX	INKM	Mon, Oct 7, 2019	33.63	33.68	33.58	33.60
1865	AMEX	INKM	Fri, Oct 4, 2019	33.54	33.67	33.54	33.67
1864	AMEX	INKM	Thu, Oct 3, 2019	33.40	33.50	33.40	33.48
1863	AMEX	INKM	Wed, Oct 2, 2019	33.46	33.46	33.33	33.36
1862	AMEX	INKM	Tue, Oct 1, 2019	33.79	33.79	33.56	33.58
1861	AMEX	INKM	Mon, Sep 30, 2019	33.80	33.80	33.72	33.76
1860	AMEX	INKM	Fri, Sep 27, 2019	33.67	33.79	33.65	33.68
1859	AMEX	INKM	Thu, Sep 26, 2019	33.69	33.77	33.69	33.73
1858	AMEX	INKM	Wed, Sep 25, 2019	33.64	33.70	33.61	33.67
1857	AMEX	INKM	Tue, Sep 24, 2019	33.75	33.75	33.67	33.69
1856	AMEX	INKM	Mon, Sep 23, 2019	34.03	34.08	34.01	33.69
1855	AMEX	INKM	Fri, Sep 20, 2019	34.05	34.05	33.96	34.02
1854	AMEX	INKM	Thu, Sep 19, 2019	34.03	34.03	33.92	33.92
1853	AMEX	INKM	Wed, Sep 18, 2019	33.96	33.97	33.85	33.93
1852	AMEX	INKM	Tue, Sep 17, 2019	33.87	33.93	33.86	33.93
1851	AMEX	INKM	Mon, Sep 16, 2019	33.96	33.96	33.81	33.87
1850	AMEX	INKM	Fri, Sep 13, 2019	33.83	33.83	33.77	33.80
1849	AMEX	INKM	Thu, Sep 12, 2019	34.02	34.05	33.97	33.98
1848	AMEX	INKM	Wed, Sep 11, 2019	33.98	33.99	33.98	33.99
1847	AMEX	INKM	Tue, Sep 10, 2019	33.87	33.89	33.85	33.89
1846	AMEX	INKM	Mon, Sep 9, 2019	33.77	33.84	33.75	33.84
1845	AMEX	INKM	Fri, Sep 6, 2019	33.90	33.90	33.78	33.80
1844	AMEX	INKM	Thu, Sep 5, 2019	33.68	33.68	33.65	33.67
1843	AMEX	INKM	Wed, Sep 4, 2019	33.51	33.67	33.51	33.67
1842	AMEX	INKM	Tue, Sep 3, 2019	33.50	33.50	33.42	33.47
1841	AMEX	INKM	Fri, Aug 30, 2019	33.59	33.59	33.43	33.49
1840	AMEX	INKM	Thu, Aug 29, 2019	33.40	33.48	33.40	33.48
1839	AMEX	INKM	Wed, Aug 28, 2019	33.21	33.36	33.21	33.32
1838	AMEX	INKM	Tue, Aug 27, 2019	33.36	33.36	33.25	33.27
1837	AMEX	INKM	Mon, Aug 26, 2019	33.28	33.31	33.25	33.31
1836	AMEX	INKM	Fri, Aug 23, 2019	33.42	33.42	33.17	33.23
1835	AMEX	INKM	Thu, Aug 22, 2019	33.41	33.49	33.40	33.46
1834	AMEX	INKM	Wed, Aug 21, 2019	33.46	33.49	33.41	33.47
1833	AMEX	INKM	Tue, Aug 20, 2019	33.47	33.47	33.36	33.38
1832	AMEX	INKM	Mon, Aug 19, 2019	33.55	33.55	33.40	33.43
1831	AMEX	INKM	Fri, Aug 16, 2019	33.24	33.39	33.24	33.38
1830	AMEX	INKM	Thu, Aug 15, 2019	33.15	33.21	33.13	33.21
1829	AMEX	INKM	Wed, Aug 14, 2019	33.57	33.57	33.13	33.13
1828	AMEX	INKM	Tue, Aug 13, 2019	33.44	33.52	33.39	33.45
1827	AMEX	INKM	Mon, Aug 12, 2019	33.32	33.37	33.32	33.36
1826	AMEX	INKM	Fri, Aug 9, 2019	33.45	33.46	33.38	33.42
1825	AMEX	INKM	Thu, Aug 8, 2019	33.42	33.55	33.41	33.55
1824	AMEX	INKM	Wed, Aug 7, 2019	33.29	33.33	33.29	33.32
1823	AMEX	INKM	Tue, Aug 6, 2019	33.09	33.23	33.09	33.23
1822	AMEX	INKM	Mon, Aug 5, 2019	33.40	33.40	32.96	33.06
1821	AMEX	INKM	Fri, Aug 2, 2019	33.30	33.37	33.30	33.37
1820	AMEX	INKM	Thu, Aug 1, 2019	33.54	33.54	33.37	33.43
1819	AMEX	INKM	Wed, Jul 31, 2019	33.46	33.57	33.44	33.44
1818	AMEX	INKM	Tue, Jul 30, 2019	33.44	33.48	33.43	33.48
1817	AMEX	INKM	Mon, Jul 29, 2019	33.50	33.50	33.47	33.48
1816	AMEX	INKM	Fri, Jul 26, 2019	33.38	33.46	33.38	33.45
1815	AMEX	INKM	Thu, Jul 25, 2019	33.62	33.62	33.36	33.38
1814	AMEX	INKM	Wed, Jul 24, 2019	33.45	33.52	33.45	33.51
1813	AMEX	INKM	Tue, Jul 23, 2019	33.36	33.43	33.36	33.43
1812	AMEX	INKM	Mon, Jul 22, 2019	33.33	33.38	33.33	33.35
1811	AMEX	INKM	Fri, Jul 19, 2019	33.50	33.50	33.33	33.35
1810	AMEX	INKM	Thu, Jul 18, 2019	33.37	33.49	33.36	33.47
1809	AMEX	INKM	Wed, Jul 17, 2019	33.40	33.42	33.37	33.41
1808	AMEX	INKM	Tue, Jul 16, 2019	33.38	33.43	33.36	33.36
1807	AMEX	INKM	Mon, Jul 15, 2019	33.41	33.45	33.41	33.45
1806	AMEX	INKM	Fri, Jul 12, 2019	33.37	33.42	33.37	33.42
1805	AMEX	INKM	Thu, Jul 11, 2019	33.56	33.56	33.31	33.36
1804	AMEX	INKM	Wed, Jul 10, 2019	33.50	33.52	33.47	33.49
1803	AMEX	INKM	Tue, Jul 9, 2019	33.40	33.45	33.39	33.45
1802	AMEX	INKM	Mon, Jul 8, 2019	33.47	33.49	33.45	33.46
1801	AMEX	INKM	Fri, Jul 5, 2019	33.47	33.50	33.33	33.49
1800	AMEX	INKM	Wed, Jul 3, 2019	33.54	33.62	33.53	33.62
1799	AMEX	INKM	Tue, Jul 2, 2019	33.50	33.50	33.33	33.41
1798	AMEX	INKM	Mon, Jul 1, 2019	33.44	33.47	33.24	33.31
1797	AMEX	INKM	Fri, Jun 28, 2019	33.27	33.34	33.26	33.29
1796	AMEX	INKM	Thu, Jun 27, 2019	33.05	33.19	33.05	33.19
1795	AMEX	INKM	Wed, Jun 26, 2019	33.08	33.11	33.02	33.02
1794	AMEX	INKM	Tue, Jun 25, 2019	33.29	33.29	33.12	33.13
1793	AMEX	INKM	Mon, Jun 24, 2019	33.73	33.78	33.69	33.24
1792	AMEX	INKM	Fri, Jun 21, 2019	33.78	33.78	33.73	33.74
1791	AMEX	INKM	Thu, Jun 20, 2019	33.86	33.88	33.85	33.88
1790	AMEX	INKM	Wed, Jun 19, 2019	33.56	33.72	33.56	33.72
1789	AMEX	INKM	Tue, Jun 18, 2019	33.47	33.59	33.47	33.56
1788	AMEX	INKM	Mon, Jun 17, 2019	33.35	33.36	33.35	33.36
1787	AMEX	INKM	Fri, Jun 14, 2019	33.31	33.33	33.31	33.33
1786	AMEX	INKM	Thu, Jun 13, 2019	33.38	33.38	33.33	33.37
1785	AMEX	INKM	Wed, Jun 12, 2019	33.29	33.29	33.26	33.26
1784	AMEX	INKM	Tue, Jun 11, 2019	33.25	33.32	33.25	33.30
1783	AMEX	INKM	Mon, Jun 10, 2019	33.23	33.27	33.23	33.24
1782	AMEX	INKM	Fri, Jun 7, 2019	33.15	33.30	33.15	33.25
1781	AMEX	INKM	Thu, Jun 6, 2019	33.10	33.10	33.03	33.10
1780	AMEX	INKM	Wed, Jun 5, 2019	33.02	33.02	32.96	32.99
1779	AMEX	INKM	Tue, Jun 4, 2019	32.81	32.99	32.81	32.99
1778	AMEX	INKM	Mon, Jun 3, 2019	32.71	32.78	32.71	32.78
1777	AMEX	INKM	Fri, May 31, 2019	32.66	32.66	32.61	32.63
1776	AMEX	INKM	Thu, May 30, 2019	32.72	32.72	32.65	32.70
1775	AMEX	INKM	Wed, May 29, 2019	32.71	32.71	32.58	32.63
1774	AMEX	INKM	Tue, May 28, 2019	32.83	32.83	32.75	32.75
1773	AMEX	INKM	Fri, May 24, 2019	32.83	32.85	32.83	32.85
1772	AMEX	INKM	Thu, May 23, 2019	32.75	32.76	32.71	32.76
1771	AMEX	INKM	Wed, May 22, 2019	32.85	32.85	32.82	32.85
1770	AMEX	INKM	Tue, May 21, 2019	32.80	32.89	32.80	32.89
1769	AMEX	INKM	Mon, May 20, 2019	32.80	32.80	32.74	32.74
1768	AMEX	INKM	Fri, May 17, 2019	32.87	32.92	32.85	32.86
1767	AMEX	INKM	Thu, May 16, 2019	32.96	33.01	32.94	32.94
1766	AMEX	INKM	Wed, May 15, 2019	32.79	32.91	32.79	32.91
1765	AMEX	INKM	Tue, May 14, 2019	32.78	32.84	32.78	32.80
1764	AMEX	INKM	Mon, May 13, 2019	32.77	32.77	32.66	32.71
1763	AMEX	INKM	Fri, May 10, 2019	32.74	32.93	32.73	32.92
1762	AMEX	INKM	Thu, May 9, 2019	32.67	32.81	32.67	32.81
1761	AMEX	INKM	Wed, May 8, 2019	32.89	32.93	32.85	32.85
1760	AMEX	INKM	Tue, May 7, 2019	33.05	33.05	32.88	32.91
1759	AMEX	INKM	Mon, May 6, 2019	33.03	33.11	33.03	33.10
1758	AMEX	INKM	Fri, May 3, 2019	32.98	33.16	32.98	33.15
1757	AMEX	INKM	Thu, May 2, 2019	32.98	32.98	32.89	32.91
1756	AMEX	INKM	Wed, May 1, 2019	33.11	33.18	33.01	33.01
1755	AMEX	INKM	Tue, Apr 30, 2019	33.00	33.08	32.97	33.08
1754	AMEX	INKM	Mon, Apr 29, 2019	33.03	33.05	33.00	33.00
1753	AMEX	INKM	Fri, Apr 26, 2019	33.00	33.05	33.00	33.05
1752	AMEX	INKM	Thu, Apr 25, 2019	32.91	32.97	32.91	32.95
1751	AMEX	INKM	Wed, Apr 24, 2019	33.06	33.06	33.00	33.00
1750	AMEX	INKM	Tue, Apr 23, 2019	32.92	33.02	32.92	33.02
1749	AMEX	INKM	Mon, Apr 22, 2019	32.93	32.93	32.89	32.93
1748	AMEX	INKM	Thu, Apr 18, 2019	32.96	33.00	32.96	33.00
1747	AMEX	INKM	Wed, Apr 17, 2019	33.02	33.02	32.95	32.98
1746	AMEX	INKM	Tue, Apr 16, 2019	33.00	33.01	33.00	33.01
1745	AMEX	INKM	Mon, Apr 15, 2019	33.07	33.07	33.02	33.05
1744	AMEX	INKM	Fri, Apr 12, 2019	33.07	33.08	33.05	33.07
1743	AMEX	INKM	Thu, Apr 11, 2019	33.08	33.08	32.99	33.04
1742	AMEX	INKM	Wed, Apr 10, 2019	32.95	33.05	32.95	33.05
1741	AMEX	INKM	Tue, Apr 9, 2019	32.99	32.99	32.91	32.91
1740	AMEX	INKM	Mon, Apr 8, 2019	33.03	33.03	32.97	33.00
1739	AMEX	INKM	Fri, Apr 5, 2019	32.96	33.02	32.95	33.02
1738	AMEX	INKM	Thu, Apr 4, 2019	32.85	32.92	32.85	32.92
1737	AMEX	INKM	Wed, Apr 3, 2019	32.92	32.93	32.86	32.87
1736	AMEX	INKM	Tue, Apr 2, 2019	32.80	32.87	32.80	32.87
1735	AMEX	INKM	Mon, Apr 1, 2019	32.84	32.85	32.80	32.84
1734	AMEX	INKM	Fri, Mar 29, 2019	32.74	32.78	32.74	32.78
1733	AMEX	INKM	Thu, Mar 28, 2019	32.68	32.72	32.62	32.72
1732	AMEX	INKM	Wed, Mar 27, 2019	32.66	32.67	32.58	32.65
1731	AMEX	INKM	Tue, Mar 26, 2019	32.67	32.68	32.62	32.66
1730	AMEX	INKM	Mon, Mar 25, 2019	32.53	32.58	32.49	32.58
1729	AMEX	INKM	Fri, Mar 22, 2019	32.71	32.71	32.53	32.53
1728	AMEX	INKM	Thu, Mar 21, 2019	32.72	32.74	32.69	32.73
1727	AMEX	INKM	Wed, Mar 20, 2019	32.55	32.71	32.46	32.61
1726	AMEX	INKM	Tue, Mar 19, 2019	32.70	32.70	32.52	32.52
1725	AMEX	INKM	Mon, Mar 18, 2019	33.04	33.04	32.75	32.56
1724	AMEX	INKM	Fri, Mar 15, 2019	32.96	32.96	32.71	32.71
1723	AMEX	INKM	Thu, Mar 14, 2019	32.82	32.82	32.64	32.65
1722	AMEX	INKM	Wed, Mar 13, 2019	32.67	32.71	32.67	32.69
1721	AMEX	INKM	Tue, Mar 12, 2019	32.58	32.62	32.58	32.60
1720	AMEX	INKM	Mon, Mar 11, 2019	32.46	32.52	32.46	32.52
1719	AMEX	INKM	Fri, Mar 8, 2019	32.29	32.39	32.29	32.36
1718	AMEX	INKM	Thu, Mar 7, 2019	32.40	32.40	32.35	32.35
1717	AMEX	INKM	Wed, Mar 6, 2019	32.51	32.51	32.45	32.46
1716	AMEX	INKM	Tue, Mar 5, 2019	32.49	32.55	32.49	32.53
1715	AMEX	INKM	Mon, Mar 4, 2019	32.40	32.52	32.40	32.51
1714	AMEX	INKM	Fri, Mar 1, 2019	32.56	32.56	32.44	32.51
1713	AMEX	INKM	Thu, Feb 28, 2019	34.02	34.02	32.52	32.53
1712	AMEX	INKM	Wed, Feb 27, 2019	32.55	32.60	32.54	32.57
1711	AMEX	INKM	Tue, Feb 26, 2019	32.67	32.67	32.63	32.65
1710	AMEX	INKM	Mon, Feb 25, 2019	32.67	32.69	32.63	32.63
1709	AMEX	INKM	Fri, Feb 22, 2019	32.56	32.66	32.56	32.63
1708	AMEX	INKM	Thu, Feb 21, 2019	32.70	32.70	32.49	32.50
1707	AMEX	INKM	Wed, Feb 20, 2019	32.52	32.63	32.52	32.59
1706	AMEX	INKM	Tue, Feb 19, 2019	32.40	32.59	32.40	32.58
1705	AMEX	INKM	Fri, Feb 15, 2019	32.46	32.51	32.46	32.51
1704	AMEX	INKM	Thu, Feb 14, 2019	32.36	32.41	32.36	32.39
1703	AMEX	INKM	Wed, Feb 13, 2019	32.40	32.40	32.36	32.38
1702	AMEX	INKM	Tue, Feb 12, 2019	32.39	32.42	32.39	32.40
1701	AMEX	INKM	Mon, Feb 11, 2019	32.29	32.29	32.28	32.29
1700	AMEX	INKM	Fri, Feb 8, 2019	32.26	32.30	32.21	32.30
1699	AMEX	INKM	Thu, Feb 7, 2019	32.26	32.30	32.19	32.26
1698	AMEX	INKM	Wed, Feb 6, 2019	32.36	32.37	32.30	32.33
1697	AMEX	INKM	Tue, Feb 5, 2019	32.35	32.41	32.35	32.41
1696	AMEX	INKM	Mon, Feb 4, 2019	32.15	32.27	32.15	32.27
1695	AMEX	INKM	Fri, Feb 1, 2019	32.43	32.43	32.18	32.22
1694	AMEX	INKM	Thu, Jan 31, 2019	32.15	32.28	32.15	32.28
1693	AMEX	INKM	Wed, Jan 30, 2019	32.00	32.13	31.90	32.09
1692	AMEX	INKM	Tue, Jan 29, 2019	31.77	31.94	31.77	31.90
1691	AMEX	INKM	Mon, Jan 28, 2019	31.87	31.87	31.75	31.81
1690	AMEX	INKM	Fri, Jan 25, 2019	31.78	31.84	31.78	31.82
1689	AMEX	INKM	Thu, Jan 24, 2019	31.66	31.73	31.66	31.73
1688	AMEX	INKM	Wed, Jan 23, 2019	31.62	31.63	31.58	31.63
1687	AMEX	INKM	Tue, Jan 22, 2019	31.81	31.81	31.53	31.54
1686	AMEX	INKM	Fri, Jan 18, 2019	31.82	31.82	31.63	31.66
1685	AMEX	INKM	Thu, Jan 17, 2019	31.52	31.65	31.52	31.61
1684	AMEX	INKM	Wed, Jan 16, 2019	31.52	31.55	31.52	31.53
1683	AMEX	INKM	Tue, Jan 15, 2019	31.44	31.48	31.43	31.46
1682	AMEX	INKM	Mon, Jan 14, 2019	31.45	31.45	31.39	31.41
1681	AMEX	INKM	Fri, Jan 11, 2019	31.47	31.51	31.47	31.50
1680	AMEX	INKM	Thu, Jan 10, 2019	31.36	31.48	31.36	31.48
1679	AMEX	INKM	Wed, Jan 9, 2019	31.40	31.50	31.39	31.46
1678	AMEX	INKM	Tue, Jan 8, 2019	31.34	31.36	31.30	31.34
1677	AMEX	INKM	Mon, Jan 7, 2019	31.17	31.31	31.13	31.22
1676	AMEX	INKM	Fri, Jan 4, 2019	30.88	31.02	30.88	31.02
1675	AMEX	INKM	Thu, Jan 3, 2019	30.66	30.78	30.66	30.76
1674	AMEX	INKM	Wed, Jan 2, 2019	30.52	30.65	30.47	30.59
1673	AMEX	INKM	Mon, Dec 31, 2018	31.00	31.00	30.50	30.61
1672	AMEX	INKM	Fri, Dec 28, 2018	30.48	30.62	30.48	30.51
1671	AMEX	INKM	Thu, Dec 27, 2018	30.34	30.39	30.18	30.39
1670	AMEX	INKM	Wed, Dec 26, 2018	30.52	30.99	30.52	30.36
1669	AMEX	INKM	Mon, Dec 24, 2018	31.13	31.13	30.65	30.65
1668	AMEX	INKM	Fri, Dec 21, 2018	31.17	31.24	30.91	30.95
1667	AMEX	INKM	Thu, Dec 20, 2018	31.29	31.29	31.08	31.13
1666	AMEX	INKM	Wed, Dec 19, 2018	31.56	31.60	31.34	31.37
1665	AMEX	INKM	Tue, Dec 18, 2018	31.58	31.58	31.44	31.48
1664	AMEX	INKM	Mon, Dec 17, 2018	31.72	31.74	31.46	31.46
1663	AMEX	INKM	Fri, Dec 14, 2018	31.80	31.83	31.76	31.79
1662	AMEX	INKM	Thu, Dec 13, 2018	31.91	31.93	31.90	31.90
1661	AMEX	INKM	Wed, Dec 12, 2018	32.15	32.15	31.87	31.91
1660	AMEX	INKM	Tue, Dec 11, 2018	32.01	32.03	31.87	31.87
1659	AMEX	INKM	Mon, Dec 10, 2018	31.81	31.89	31.73	31.89
1658	AMEX	INKM	Fri, Dec 7, 2018	32.21	32.21	31.92	31.94
1657	AMEX	INKM	Thu, Dec 6, 2018	31.91	32.13	31.81	32.13
1656	AMEX	INKM	Tue, Dec 4, 2018	32.28	32.28	32.03	32.03
1655	AMEX	INKM	Mon, Dec 3, 2018	32.24	32.24	32.12	32.17
1654	AMEX	INKM	Fri, Nov 30, 2018	31.97	32.00	31.97	32.00
1653	AMEX	INKM	Thu, Nov 29, 2018	31.90	32.05	31.90	32.05
1652	AMEX	INKM	Wed, Nov 28, 2018	31.73	31.94	31.73	31.93
1651	AMEX	INKM	Tue, Nov 27, 2018	31.72	31.76	31.70	31.76
1650	AMEX	INKM	Mon, Nov 26, 2018	31.76	31.77	31.70	31.77
1649	AMEX	INKM	Fri, Nov 23, 2018	31.65	31.66	31.64	31.64
1648	AMEX	INKM	Wed, Nov 21, 2018	31.78	31.78	31.74	31.77
1647	AMEX	INKM	Tue, Nov 20, 2018	31.71	31.71	31.66	31.67
1646	AMEX	INKM	Mon, Nov 19, 2018	31.88	31.88	31.83	31.87
1645	AMEX	INKM	Fri, Nov 16, 2018	31.81	31.90	31.81	31.90
1644	AMEX	INKM	Thu, Nov 15, 2018	31.78	31.86	31.78	31.78
1643	AMEX	INKM	Wed, Nov 14, 2018	31.93	31.97	31.85	31.86
1642	AMEX	INKM	Tue, Nov 13, 2018	31.89	31.94	31.89	31.94
1641	AMEX	INKM	Mon, Nov 12, 2018	32.02	32.03	31.97	31.97
1640	AMEX	INKM	Fri, Nov 9, 2018	32.01	32.02	32.01	32.02
1639	AMEX	INKM	Thu, Nov 8, 2018	32.12	32.12	32.09	32.09
1638	AMEX	INKM	Wed, Nov 7, 2018	32.01	32.14	32.01	32.13
1637	AMEX	INKM	Tue, Nov 6, 2018	31.94	31.96	31.92	31.92
1636	AMEX	INKM	Mon, Nov 5, 2018	31.82	31.88	31.80	31.88
1635	AMEX	INKM	Fri, Nov 2, 2018	31.86	31.86	31.64	31.66
1634	AMEX	INKM	Thu, Nov 1, 2018	31.76	31.82	31.75	31.79
1633	AMEX	INKM	Wed, Oct 31, 2018	31.67	31.67	31.65	31.67
1632	AMEX	INKM	Tue, Oct 30, 2018	31.63	31.69	31.63	31.65
1631	AMEX	INKM	Mon, Oct 29, 2018	31.69	31.69	31.64	31.64
1630	AMEX	INKM	Fri, Oct 26, 2018	31.83	31.83	31.61	31.61
1629	AMEX	INKM	Thu, Oct 25, 2018	31.71	31.82	31.71	31.77
1628	AMEX	INKM	Wed, Oct 24, 2018	31.72	31.76	31.71	31.71
1627	AMEX	INKM	Tue, Oct 23, 2018	31.64	31.74	31.64	31.74
1626	AMEX	INKM	Mon, Oct 22, 2018	31.82	31.88	31.82	31.84
1625	AMEX	INKM	Fri, Oct 19, 2018	31.81	31.93	31.81	31.88
1624	AMEX	INKM	Thu, Oct 18, 2018	31.90	31.93	31.81	31.81
1623	AMEX	INKM	Wed, Oct 17, 2018	31.92	31.98	31.92	31.93
1622	AMEX	INKM	Tue, Oct 16, 2018	31.83	32.08	31.79	32.06
1621	AMEX	INKM	Mon, Oct 15, 2018	31.84	31.84	31.79	31.83
1620	AMEX	INKM	Fri, Oct 12, 2018	31.76	31.83	31.63	31.75
1619	AMEX	INKM	Thu, Oct 11, 2018	0.00	0.00	0.00	31.88
1618	AMEX	INKM	Wed, Oct 10, 2018	32.02	32.02	31.88	31.88
1617	AMEX	INKM	Tue, Oct 9, 2018	32.04	32.17	32.04	32.17
1616	AMEX	INKM	Mon, Oct 8, 2018	32.17	32.17	32.04	32.07
1615	AMEX	INKM	Fri, Oct 5, 2018	32.00	32.01	32.00	32.01
1614	AMEX	INKM	Thu, Oct 4, 2018	32.20	32.21	32.04	32.04
1613	AMEX	INKM	Wed, Oct 3, 2018	32.39	32.45	32.29	32.31
1612	AMEX	INKM	Tue, Oct 2, 2018	32.50	32.53	32.45	32.53
1611	AMEX	INKM	Mon, Oct 1, 2018	32.55	32.55	32.50	32.50
1610	AMEX	INKM	Fri, Sep 28, 2018	32.62	32.62	32.50	32.53
1609	AMEX	INKM	Thu, Sep 27, 2018	32.53	32.55	32.52	32.55
1608	AMEX	INKM	Wed, Sep 26, 2018	32.52	32.52	32.52	32.52
1607	AMEX	INKM	Tue, Sep 25, 2018	32.50	32.50	32.44	32.44
1606	AMEX	INKM	Mon, Sep 24, 2018	32.58	32.58	32.53	32.53
1605	AMEX	INKM	Fri, Sep 21, 2018	32.90	32.90	32.84	32.59
1604	AMEX	INKM	Thu, Sep 20, 2018	32.88	32.88	32.88	32.88
1603	AMEX	INKM	Wed, Sep 19, 2018	32.77	32.78	32.70	32.70
1602	AMEX	INKM	Tue, Sep 18, 2018	32.85	32.85	32.85	32.85
1601	AMEX	INKM	Mon, Sep 17, 2018	32.91	32.91	32.87	32.87
1600	AMEX	INKM	Fri, Sep 14, 2018	32.83	32.92	32.83	32.87
1599	AMEX	INKM	Thu, Sep 13, 2018	32.94	32.98	32.94	32.96
1598	AMEX	INKM	Wed, Sep 12, 2018	32.88	32.88	32.86	32.88
1597	AMEX	INKM	Tue, Sep 11, 2018	32.72	32.83	32.72	32.83
1596	AMEX	INKM	Mon, Sep 10, 2018	32.83	32.83	32.80	32.83
1595	AMEX	INKM	Fri, Sep 7, 2018	32.74	32.74	32.74	32.74
1594	AMEX	INKM	Thu, Sep 6, 2018	32.81	32.88	32.80	32.88
1593	AMEX	INKM	Wed, Sep 5, 2018	32.78	32.81	32.78	32.81
1592	AMEX	INKM	Tue, Sep 4, 2018	32.84	32.87	32.82	32.82
1591	AMEX	INKM	Fri, Aug 31, 2018	33.15	33.15	33.04	33.04
1590	AMEX	INKM	Thu, Aug 30, 2018	33.20	33.20	33.06	33.09
1589	AMEX	INKM	Wed, Aug 29, 2018	33.19	33.20	33.18	33.18
1588	AMEX	INKM	Tue, Aug 28, 2018	33.18	33.19	33.10	33.16
1587	AMEX	INKM	Mon, Aug 27, 2018	33.16	33.23	33.15	33.17
1586	AMEX	INKM	Fri, Aug 24, 2018	33.06	33.13	33.06	33.13
1585	AMEX	INKM	Thu, Aug 23, 2018	33.00	33.02	33.00	33.00
1584	AMEX	INKM	Wed, Aug 22, 2018	32.90	33.09	32.90	33.01
1583	AMEX	INKM	Tue, Aug 21, 2018	33.01	33.07	33.01	33.07
1582	AMEX	INKM	Mon, Aug 20, 2018	33.02	33.02	33.02	33.02
1581	AMEX	INKM	Fri, Aug 17, 2018	32.81	32.87	32.81	32.86
1580	AMEX	INKM	Thu, Aug 16, 2018	32.76	32.79	32.76	32.79
1579	AMEX	INKM	Wed, Aug 15, 2018	32.51	32.61	32.51	32.61
1578	AMEX	INKM	Tue, Aug 14, 2018	32.73	32.73	32.67	32.72
1577	AMEX	INKM	Mon, Aug 13, 2018	32.73	32.73	32.59	32.59
1576	AMEX	INKM	Fri, Aug 10, 2018	32.79	32.79	32.77	32.77
1575	AMEX	INKM	Thu, Aug 9, 2018	32.95	32.99	32.93	32.99
1574	AMEX	INKM	Wed, Aug 8, 2018	32.93	32.97	32.93	32.97
1573	AMEX	INKM	Tue, Aug 7, 2018	33.01	33.09	32.96	33.01
1572	AMEX	INKM	Mon, Aug 6, 2018	32.93	32.93	32.93	32.93
1571	AMEX	INKM	Fri, Aug 3, 2018	32.93	32.94	32.91	32.93
1570	AMEX	INKM	Thu, Aug 2, 2018	32.85	32.85	32.79	32.79
1569	AMEX	INKM	Wed, Aug 1, 2018	32.82	32.90	32.78	32.83
1568	AMEX	INKM	Tue, Jul 31, 2018	33.03	33.04	32.95	33.04
1567	AMEX	INKM	Mon, Jul 30, 2018	32.89	32.89	32.89	32.89
1566	AMEX	INKM	Fri, Jul 27, 2018	32.97	32.97	32.81	32.81
1565	AMEX	INKM	Thu, Jul 26, 2018	32.91	32.95	32.87	32.87
1564	AMEX	INKM	Wed, Jul 25, 2018	32.81	32.85	32.81	32.85
1563	AMEX	INKM	Tue, Jul 24, 2018	32.56	32.78	32.56	32.75
1562	AMEX	INKM	Mon, Jul 23, 2018	32.71	32.73	32.70	32.71
1561	AMEX	INKM	Fri, Jul 20, 2018	32.78	32.79	32.77	32.77
1560	AMEX	INKM	Thu, Jul 19, 2018	32.71	32.85	32.71	32.84
1559	AMEX	INKM	Wed, Jul 18, 2018	32.78	32.78	32.74	32.77
1558	AMEX	INKM	Tue, Jul 17, 2018	32.56	32.80	32.56	32.75
1557	AMEX	INKM	Mon, Jul 16, 2018	32.78	32.81	32.77	32.81
1556	AMEX	INKM	Fri, Jul 13, 2018	32.86	32.86	32.86	32.86
1555	AMEX	INKM	Thu, Jul 12, 2018	32.84	32.84	32.84	32.84
1554	AMEX	INKM	Wed, Jul 11, 2018	32.81	32.81	32.74	32.74
1553	AMEX	INKM	Tue, Jul 10, 2018	32.93	32.94	32.87	32.94
1552	AMEX	INKM	Mon, Jul 9, 2018	32.90	32.92	32.83	32.88
1551	AMEX	INKM	Fri, Jul 6, 2018	32.72	32.82	32.72	32.82
1550	AMEX	INKM	Thu, Jul 5, 2018	32.50	32.62	32.50	32.62
1549	AMEX	INKM	Tue, Jul 3, 2018	32.40	32.49	32.40	32.48
1548	AMEX	INKM	Mon, Jul 2, 2018	32.40	32.40	32.24	32.28
1547	AMEX	INKM	Fri, Jun 29, 2018	32.46	32.47	32.43	32.43
1546	AMEX	INKM	Thu, Jun 28, 2018	32.26	32.26	32.26	32.26
1545	AMEX	INKM	Wed, Jun 27, 2018	32.45	32.45	32.25	32.25
1544	AMEX	INKM	Tue, Jun 26, 2018	32.37	32.41	32.37	32.41
1543	AMEX	INKM	Mon, Jun 25, 2018	32.51	32.51	32.33	32.41
1542	AMEX	INKM	Fri, Jun 22, 2018	32.82	32.82	32.78	32.78
1541	AMEX	INKM	Thu, Jun 21, 2018	32.68	32.73	32.68	32.72
1540	AMEX	INKM	Wed, Jun 20, 2018	32.84	32.85	32.77	32.80
1539	AMEX	INKM	Tue, Jun 19, 2018	32.70	32.74	32.67	32.72
1538	AMEX	INKM	Mon, Jun 18, 2018	32.84	32.84	32.79	32.79
1537	AMEX	INKM	Fri, Jun 15, 2018	32.93	32.93	32.87	32.88
1536	AMEX	INKM	Thu, Jun 14, 2018	32.94	32.98	32.93	32.93
1535	AMEX	INKM	Wed, Jun 13, 2018	33.00	33.00	32.88	32.88
1534	AMEX	INKM	Tue, Jun 12, 2018	33.04	33.04	32.98	32.98
1533	AMEX	INKM	Mon, Jun 11, 2018	33.03	33.03	32.99	32.99
1532	AMEX	INKM	Fri, Jun 8, 2018	32.95	33.02	32.92	33.01
1531	AMEX	INKM	Thu, Jun 7, 2018	33.05	33.05	32.89	32.95
1530	AMEX	INKM	Wed, Jun 6, 2018	32.90	33.01	32.90	33.01
1529	AMEX	INKM	Tue, Jun 5, 2018	32.79	32.97	32.79	32.91
1528	AMEX	INKM	Mon, Jun 4, 2018	32.95	32.95	32.89	32.91
1527	AMEX	INKM	Fri, Jun 1, 2018	32.81	32.87	32.79	32.80
1526	AMEX	INKM	Thu, May 31, 2018	32.74	32.74	32.74	32.74
1525	AMEX	INKM	Wed, May 30, 2018	32.71	32.86	32.68	32.85
1524	AMEX	INKM	Tue, May 29, 2018	32.73	32.76	32.61	32.65
1523	AMEX	INKM	Fri, May 25, 2018	32.86	32.86	32.78	32.78
1522	AMEX	INKM	Thu, May 24, 2018	32.80	32.80	32.71	32.79
1521	AMEX	INKM	Wed, May 23, 2018	32.76	32.82	32.74	32.82
1520	AMEX	INKM	Tue, May 22, 2018	32.81	32.85	32.80	32.82
1519	AMEX	INKM	Mon, May 21, 2018	32.69	32.76	32.69	32.76
1518	AMEX	INKM	Fri, May 18, 2018	32.61	32.61	32.61	32.61
1517	AMEX	INKM	Thu, May 17, 2018	32.57	32.70	32.57	32.67
1516	AMEX	INKM	Wed, May 16, 2018	32.76	32.76	32.73	32.73
1515	AMEX	INKM	Tue, May 15, 2018	32.66	32.74	32.66	32.68
1514	AMEX	INKM	Mon, May 14, 2018	32.96	33.03	32.96	33.00
1513	AMEX	INKM	Fri, May 11, 2018	33.07	33.07	32.98	33.04
1512	AMEX	INKM	Thu, May 10, 2018	32.91	32.95	32.91	32.95
1511	AMEX	INKM	Wed, May 9, 2018	32.72	32.72	32.72	32.72
1510	AMEX	INKM	Tue, May 8, 2018	32.63	32.66	32.61	32.63
1509	AMEX	INKM	Mon, May 7, 2018	32.71	32.76	32.69	32.69
1508	AMEX	INKM	Fri, May 4, 2018	32.59	32.78	32.59	32.78
1507	AMEX	INKM	Thu, May 3, 2018	32.56	32.58	32.50	32.58
1506	AMEX	INKM	Wed, May 2, 2018	32.63	32.70	32.63	32.68
1505	AMEX	INKM	Tue, May 1, 2018	32.59	32.66	32.59	32.66
1504	AMEX	INKM	Mon, Apr 30, 2018	32.86	32.87	32.71	32.71
1503	AMEX	INKM	Fri, Apr 27, 2018	32.87	32.87	32.83	32.83
1502	AMEX	INKM	Thu, Apr 26, 2018	32.54	32.77	32.54	32.71
1501	AMEX	INKM	Wed, Apr 25, 2018	32.47	32.50	32.45	32.50
1500	AMEX	INKM	Tue, Apr 24, 2018	32.73	32.77	32.52	32.52
1499	AMEX	INKM	Mon, Apr 23, 2018	32.85	32.85	32.75	32.75
1498	AMEX	INKM	Fri, Apr 20, 2018	32.80	32.83	32.79	32.83
1497	AMEX	INKM	Thu, Apr 19, 2018	32.99	32.99	32.94	32.99
1496	AMEX	INKM	Wed, Apr 18, 2018	33.22	33.27	33.22	33.22
1495	AMEX	INKM	Tue, Apr 17, 2018	33.16	33.21	33.15	33.21
1494	AMEX	INKM	Mon, Apr 16, 2018	33.00	33.06	32.96	33.03
1493	AMEX	INKM	Fri, Apr 13, 2018	32.96	32.96	32.96	32.96
1492	AMEX	INKM	Thu, Apr 12, 2018	33.02	33.02	32.97	32.97
1491	AMEX	INKM	Wed, Apr 11, 2018	33.02	33.11	32.97	32.97
1490	AMEX	INKM	Tue, Apr 10, 2018	33.18	33.18	32.92	33.08
1489	AMEX	INKM	Mon, Apr 9, 2018	32.78	32.91	32.78	32.80
1488	AMEX	INKM	Fri, Apr 6, 2018	32.80	32.93	32.69	32.70
1487	AMEX	INKM	Thu, Apr 5, 2018	32.90	32.96	32.90	32.91
1486	AMEX	INKM	Wed, Apr 4, 2018	32.41	32.86	32.41	32.86
1485	AMEX	INKM	Tue, Apr 3, 2018	32.66	32.79	32.65	32.79
1484	AMEX	INKM	Mon, Apr 2, 2018	32.91	32.91	32.54	32.65
1483	AMEX	INKM	Thu, Mar 29, 2018	32.77	33.03	32.77	33.03
1482	AMEX	INKM	Wed, Mar 28, 2018	32.51	32.82	32.51	32.71
1481	AMEX	INKM	Tue, Mar 27, 2018	32.77	32.83	32.59	32.59
1480	AMEX	INKM	Mon, Mar 26, 2018	32.57	32.66	32.54	32.66
1479	AMEX	INKM	Fri, Mar 23, 2018	32.73	32.73	32.46	32.46
1478	AMEX	INKM	Thu, Mar 22, 2018	32.91	32.93	32.82	32.76
1477	AMEX	INKM	Wed, Mar 21, 2018	33.09	33.10	32.99	33.10
1476	AMEX	INKM	Tue, Mar 20, 2018	32.90	33.07	32.90	33.01
1475	AMEX	INKM	Mon, Mar 19, 2018	32.96	33.18	32.96	33.01
1474	AMEX	INKM	Fri, Mar 16, 2018	33.21	33.21	33.16	33.18
1473	AMEX	INKM	Thu, Mar 15, 2018	33.23	33.30	33.21	33.30
1472	AMEX	INKM	Wed, Mar 14, 2018	33.29	33.29	33.26	33.26
1471	AMEX	INKM	Tue, Mar 13, 2018	33.37	33.37	33.24	33.24
1470	AMEX	INKM	Mon, Mar 12, 2018	33.15	33.32	33.15	33.32
1469	AMEX	INKM	Fri, Mar 9, 2018	33.12	33.26	33.12	33.26
1468	AMEX	INKM	Thu, Mar 8, 2018	33.09	33.10	33.05	33.05
1467	AMEX	INKM	Wed, Mar 7, 2018	33.00	33.00	32.93	32.99
1466	AMEX	INKM	Tue, Mar 6, 2018	32.98	33.03	32.95	33.01
1465	AMEX	INKM	Mon, Mar 5, 2018	32.60	32.89	32.60	32.89
1464	AMEX	INKM	Fri, Mar 2, 2018	32.61	32.74	32.61	32.73
1463	AMEX	INKM	Thu, Mar 1, 2018	32.89	32.89	32.68	32.72
1462	AMEX	INKM	Wed, Feb 28, 2018	33.34	33.34	32.91	32.91
1461	AMEX	INKM	Tue, Feb 27, 2018	33.26	33.26	33.10	33.10
1460	AMEX	INKM	Mon, Feb 26, 2018	33.31	33.39	33.30	33.39
1459	AMEX	INKM	Fri, Feb 23, 2018	33.09	33.12	33.07	33.12
1458	AMEX	INKM	Thu, Feb 22, 2018	32.98	32.99	32.87	32.92
1457	AMEX	INKM	Wed, Feb 21, 2018	33.08	33.12	32.90	32.90
1456	AMEX	INKM	Tue, Feb 20, 2018	33.09	33.11	33.04	33.04
1455	AMEX	INKM	Fri, Feb 16, 2018	33.15	33.27	33.15	33.23
1454	AMEX	INKM	Thu, Feb 15, 2018	33.00	33.20	32.94	33.04
1453	AMEX	INKM	Wed, Feb 14, 2018	32.53	32.85	32.53	32.85
1452	AMEX	INKM	Tue, Feb 13, 2018	32.58	32.71	32.58	32.70
1451	AMEX	INKM	Mon, Feb 12, 2018	32.42	32.65	32.40	32.65
1450	AMEX	INKM	Fri, Feb 9, 2018	32.20	32.50	31.96	32.44
1449	AMEX	INKM	Thu, Feb 8, 2018	32.64	32.64	32.34	32.34
1448	AMEX	INKM	Wed, Feb 7, 2018	33.02	33.10	32.84	32.84
1447	AMEX	INKM	Tue, Feb 6, 2018	32.40	33.04	32.40	33.04
1446	AMEX	INKM	Mon, Feb 5, 2018	33.40	33.41	32.93	32.97
1445	AMEX	INKM	Fri, Feb 2, 2018	33.92	33.92	33.50	33.52
1444	AMEX	INKM	Thu, Feb 1, 2018	34.05	34.06	33.94	33.97
1443	AMEX	INKM	Wed, Jan 31, 2018	34.04	34.04	34.02	34.03
1442	AMEX	INKM	Tue, Jan 30, 2018	34.03	34.03	33.97	33.99
1441	AMEX	INKM	Mon, Jan 29, 2018	34.30	34.30	34.19	34.23
1440	AMEX	INKM	Fri, Jan 26, 2018	34.35	34.45	34.35	34.45
1439	AMEX	INKM	Thu, Jan 25, 2018	34.66	34.66	34.27	34.36
1438	AMEX	INKM	Wed, Jan 24, 2018	34.31	34.31	34.22	34.22
1437	AMEX	INKM	Tue, Jan 23, 2018	34.20	34.20	34.17	34.20
1436	AMEX	INKM	Mon, Jan 22, 2018	34.07	34.15	34.05	34.10
1435	AMEX	INKM	Fri, Jan 19, 2018	33.95	34.00	33.95	33.98
1434	AMEX	INKM	Thu, Jan 18, 2018	34.10	34.10	33.93	33.94
1433	AMEX	INKM	Wed, Jan 17, 2018	34.01	34.08	34.00	34.08
1432	AMEX	INKM	Tue, Jan 16, 2018	33.88	34.04	33.88	33.90
1431	AMEX	INKM	Fri, Jan 12, 2018	33.86	33.91	33.86	33.88
1430	AMEX	INKM	Thu, Jan 11, 2018	33.68	33.81	33.68	33.76
1429	AMEX	INKM	Wed, Jan 10, 2018	33.64	33.68	33.62	33.68
1428	AMEX	INKM	Tue, Jan 9, 2018	33.96	33.96	33.82	33.84
1427	AMEX	INKM	Mon, Jan 8, 2018	33.91	33.91	33.87	33.91
1426	AMEX	INKM	Fri, Jan 5, 2018	33.81	33.86	33.81	33.85
1425	AMEX	INKM	Thu, Jan 4, 2018	33.70	33.85	33.70	33.83
1424	AMEX	INKM	Wed, Jan 3, 2018	33.67	33.74	33.65	33.74
1423	AMEX	INKM	Tue, Jan 2, 2018	33.64	33.67	33.57	33.57
1422	AMEX	INKM	Fri, Dec 29, 2017	33.52	33.69	33.52	33.63
1421	AMEX	INKM	Thu, Dec 28, 2017	33.51	33.63	33.51	33.61
1420	AMEX	INKM	Wed, Dec 27, 2017	33.50	33.55	33.50	33.55
1419	AMEX	INKM	Tue, Dec 26, 2017	34.50	34.50	33.78	33.43
1418	AMEX	INKM	Fri, Dec 22, 2017	33.76	33.82	33.74	33.81
1417	AMEX	INKM	Thu, Dec 21, 2017	33.81	33.85	33.77	33.83
1416	AMEX	INKM	Wed, Dec 20, 2017	33.83	33.83	33.76	33.79
1415	AMEX	INKM	Tue, Dec 19, 2017	33.89	33.89	33.83	33.86
1414	AMEX	INKM	Mon, Dec 18, 2017	34.03	34.03	33.97	33.99
1413	AMEX	INKM	Fri, Dec 15, 2017	33.90	33.92	33.85	33.87
1412	AMEX	INKM	Thu, Dec 14, 2017	33.77	33.87	33.77	33.80
1411	AMEX	INKM	Wed, Dec 13, 2017	33.82	33.87	33.80	33.86
1410	AMEX	INKM	Tue, Dec 12, 2017	33.75	33.75	33.69	33.74
1409	AMEX	INKM	Mon, Dec 11, 2017	33.79	33.79	33.73	33.76
1408	AMEX	INKM	Fri, Dec 8, 2017	33.71	33.71	33.69	33.69
1407	AMEX	INKM	Thu, Dec 7, 2017	33.82	33.82	33.63	33.63
1406	AMEX	INKM	Wed, Dec 6, 2017	33.70	33.72	33.64	33.66
1405	AMEX	INKM	Tue, Dec 5, 2017	33.70	33.75	33.63	33.70
1404	AMEX	INKM	Mon, Dec 4, 2017	33.78	33.78	33.75	33.78
1403	AMEX	INKM	Fri, Dec 1, 2017	33.70	33.71	33.65	33.69
1402	AMEX	INKM	Thu, Nov 30, 2017	33.67	33.69	33.61	33.68
1401	AMEX	INKM	Wed, Nov 29, 2017	33.62	33.65	33.62	33.63
1400	AMEX	INKM	Tue, Nov 28, 2017	33.58	33.70	33.57	33.70
1399	AMEX	INKM	Mon, Nov 27, 2017	33.58	33.60	33.57	33.58
1398	AMEX	INKM	Fri, Nov 24, 2017	33.61	33.62	33.58	33.62
1397	AMEX	INKM	Wed, Nov 22, 2017	33.56	33.59	33.53	33.59
1396	AMEX	INKM	Tue, Nov 21, 2017	33.43	33.52	33.43	33.52
1395	AMEX	INKM	Mon, Nov 20, 2017	33.33	33.34	33.31	33.34
1394	AMEX	INKM	Fri, Nov 17, 2017	33.19	33.30	33.19	33.28
1393	AMEX	INKM	Thu, Nov 16, 2017	33.22	33.32	33.22	33.30
1392	AMEX	INKM	Wed, Nov 15, 2017	33.08	33.12	33.07	33.09
1391	AMEX	INKM	Tue, Nov 14, 2017	33.13	33.15	33.12	33.15
1390	AMEX	INKM	Mon, Nov 13, 2017	33.16	33.17	33.08	33.17
1389	AMEX	INKM	Fri, Nov 10, 2017	33.12	33.13	33.11	33.13
1388	AMEX	INKM	Thu, Nov 9, 2017	33.18	33.19	33.18	33.19
1387	AMEX	INKM	Wed, Nov 8, 2017	33.23	33.34	33.23	33.34
1386	AMEX	INKM	Tue, Nov 7, 2017	33.26	33.28	33.23	33.25
1385	AMEX	INKM	Mon, Nov 6, 2017	33.22	33.27	33.22	33.27
1384	AMEX	INKM	Fri, Nov 3, 2017	33.19	33.19	33.16	33.16
1383	AMEX	INKM	Thu, Nov 2, 2017	33.20	33.25	33.20	33.21
1382	AMEX	INKM	Wed, Nov 1, 2017	33.24	33.24	33.19	33.20
1381	AMEX	INKM	Tue, Oct 31, 2017	33.17	33.18	33.15	33.16
1380	AMEX	INKM	Mon, Oct 30, 2017	33.07	33.10	33.07	33.09
1379	AMEX	INKM	Fri, Oct 27, 2017	33.32	33.32	33.04	33.10
1378	AMEX	INKM	Thu, Oct 26, 2017	33.07	33.10	33.03	33.03
1377	AMEX	INKM	Wed, Oct 25, 2017	33.10	33.10	32.98	33.06
1376	AMEX	INKM	Tue, Oct 24, 2017	33.20	33.21	33.15	33.15
1375	AMEX	INKM	Mon, Oct 23, 2017	33.56	33.56	33.24	33.24
1374	AMEX	INKM	Fri, Oct 20, 2017	33.29	33.30	33.26	33.27
1373	AMEX	INKM	Thu, Oct 19, 2017	33.36	33.36	33.32	33.32
1372	AMEX	INKM	Wed, Oct 18, 2017	33.35	33.37	33.33	33.36
1371	AMEX	INKM	Tue, Oct 17, 2017	33.40	33.40	33.24	33.32
1370	AMEX	INKM	Mon, Oct 16, 2017	33.39	33.39	33.31	33.31
1369	AMEX	INKM	Fri, Oct 13, 2017	33.33	33.37	33.32	33.33
1368	AMEX	INKM	Thu, Oct 12, 2017	33.25	33.30	33.24	33.24
1367	AMEX	INKM	Wed, Oct 11, 2017	33.28	33.28	33.18	33.19
1366	AMEX	INKM	Tue, Oct 10, 2017	33.14	33.21	33.11	33.13
1365	AMEX	INKM	Mon, Oct 9, 2017	0.00	0.00	0.00	33.02
1364	AMEX	INKM	Fri, Oct 6, 2017	33.03	33.05	33.02	33.02
1363	AMEX	INKM	Thu, Oct 5, 2017	33.03	33.12	33.03	33.07
1362	AMEX	INKM	Wed, Oct 4, 2017	33.29	33.29	33.01	33.04
1361	AMEX	INKM	Tue, Oct 3, 2017	33.02	33.07	33.02	33.04
1360	AMEX	INKM	Mon, Oct 2, 2017	33.01	33.05	33.00	33.00
1359	AMEX	INKM	Fri, Sep 29, 2017	33.20	33.20	33.00	33.03
1358	AMEX	INKM	Thu, Sep 28, 2017	33.08	33.12	32.98	32.92
1357	AMEX	INKM	Wed, Sep 27, 2017	33.10	33.11	32.97	33.11
1356	AMEX	INKM	Tue, Sep 26, 2017	33.26	33.26	33.12	33.19
1355	AMEX	INKM	Mon, Sep 25, 2017	33.18	33.20	33.18	33.19
1354	AMEX	INKM	Fri, Sep 22, 2017	33.33	33.33	33.17	33.17
1353	AMEX	INKM	Thu, Sep 21, 2017	33.22	33.25	33.20	33.20
1352	AMEX	INKM	Wed, Sep 20, 2017	33.33	33.33	33.31	33.31
1351	AMEX	INKM	Tue, Sep 19, 2017	33.27	33.33	33.26	33.26
1350	AMEX	INKM	Mon, Sep 18, 2017	33.30	33.35	33.27	33.28
1349	AMEX	INKM	Fri, Sep 15, 2017	33.25	33.35	33.25	33.35
1348	AMEX	INKM	Thu, Sep 14, 2017	33.24	33.28	33.19	33.22
1347	AMEX	INKM	Wed, Sep 13, 2017	33.26	33.26	33.15	33.15
1346	AMEX	INKM	Tue, Sep 12, 2017	33.26	33.30	33.24	33.24
1345	AMEX	INKM	Mon, Sep 11, 2017	33.26	33.33	33.26	33.28
1344	AMEX	INKM	Fri, Sep 8, 2017	33.15	33.27	33.15	33.18
1343	AMEX	INKM	Thu, Sep 7, 2017	33.25	33.26	33.19	33.26
1342	AMEX	INKM	Wed, Sep 6, 2017	33.20	33.20	33.09	33.14
1341	AMEX	INKM	Tue, Sep 5, 2017	33.14	33.14	33.01	33.01
1340	AMEX	INKM	Fri, Sep 1, 2017	33.13	33.14	33.07	33.13
1339	AMEX	INKM	Thu, Aug 31, 2017	32.82	33.06	32.82	33.04
1338	AMEX	INKM	Wed, Aug 30, 2017	32.90	32.90	32.86	32.86
1337	AMEX	INKM	Tue, Aug 29, 2017	32.83	32.89	32.83	32.86
1336	AMEX	INKM	Mon, Aug 28, 2017	32.86	32.88	32.86	32.88
1335	AMEX	INKM	Fri, Aug 25, 2017	32.88	32.92	32.87	32.88
1334	AMEX	INKM	Thu, Aug 24, 2017	32.89	32.90	32.83	32.83
1333	AMEX	INKM	Wed, Aug 23, 2017	32.97	32.97	32.78	32.79
1332	AMEX	INKM	Tue, Aug 22, 2017	32.76	32.82	32.73	32.77
1331	AMEX	INKM	Mon, Aug 21, 2017	32.64	32.70	32.63	32.70
1330	AMEX	INKM	Fri, Aug 18, 2017	0.00	0.00	0.00	32.78
1329	AMEX	INKM	Thu, Aug 17, 2017	32.81	32.81	32.72	32.78
1328	AMEX	INKM	Wed, Aug 16, 2017	32.69	32.84	32.69	32.80
1327	AMEX	INKM	Tue, Aug 15, 2017	32.68	32.71	32.64	32.64
1326	AMEX	INKM	Mon, Aug 14, 2017	32.70	32.76	32.70	32.72
1325	AMEX	INKM	Fri, Aug 11, 2017	32.54	32.62	32.51	32.55
1324	AMEX	INKM	Thu, Aug 10, 2017	32.66	32.66	32.63	32.63
1323	AMEX	INKM	Wed, Aug 9, 2017	32.82	32.82	32.75	32.81
1322	AMEX	INKM	Tue, Aug 8, 2017	32.95	32.95	32.91	32.95
1321	AMEX	INKM	Mon, Aug 7, 2017	33.00	33.00	32.92	32.99
1320	AMEX	INKM	Fri, Aug 4, 2017	32.90	32.97	32.88	32.97
1319	AMEX	INKM	Thu, Aug 3, 2017	32.95	32.99	32.95	32.95
1318	AMEX	INKM	Wed, Aug 2, 2017	32.94	32.98	32.92	32.98
1317	AMEX	INKM	Tue, Aug 1, 2017	32.88	32.99	32.88	32.98
1316	AMEX	INKM	Mon, Jul 31, 2017	32.90	32.90	32.78	32.82
1315	AMEX	INKM	Fri, Jul 28, 2017	32.78	32.85	32.78	32.80
1314	AMEX	INKM	Thu, Jul 27, 2017	32.88	32.88	32.81	32.86
1313	AMEX	INKM	Wed, Jul 26, 2017	32.83	32.89	32.76	32.88
1312	AMEX	INKM	Tue, Jul 25, 2017	32.86	32.86	32.77	32.77
1311	AMEX	INKM	Mon, Jul 24, 2017	32.87	32.87	32.82	32.82
1310	AMEX	INKM	Fri, Jul 21, 2017	32.88	32.88	32.87	32.87
1309	AMEX	INKM	Thu, Jul 20, 2017	32.89	32.92	32.85	32.87
1308	AMEX	INKM	Wed, Jul 19, 2017	32.75	32.84	32.75	32.84
1307	AMEX	INKM	Tue, Jul 18, 2017	32.61	32.73	32.61	32.66
1306	AMEX	INKM	Mon, Jul 17, 2017	32.68	32.68	32.57	32.64
1305	AMEX	INKM	Fri, Jul 14, 2017	32.54	32.61	32.54	32.61
1304	AMEX	INKM	Thu, Jul 13, 2017	32.53	32.53	32.33	32.43
1303	AMEX	INKM	Wed, Jul 12, 2017	32.32	32.40	32.32	32.40
1302	AMEX	INKM	Tue, Jul 11, 2017	32.05	32.16	32.05	32.13
1301	AMEX	INKM	Mon, Jul 10, 2017	32.19	32.19	32.13	32.14
1300	AMEX	INKM	Fri, Jul 7, 2017	32.07	32.09	32.07	32.09
1299	AMEX	INKM	Thu, Jul 6, 2017	32.06	32.06	32.06	32.06
1298	AMEX	INKM	Wed, Jul 5, 2017	32.26	32.33	32.24	32.32
1297	AMEX	INKM	Mon, Jul 3, 2017	32.34	32.46	32.34	32.38
1296	AMEX	INKM	Fri, Jun 30, 2017	32.28	32.32	32.28	32.32
1295	AMEX	INKM	Thu, Jun 29, 2017	32.64	32.66	32.59	32.31
1294	AMEX	INKM	Wed, Jun 28, 2017	32.75	32.85	32.73	32.83
1293	AMEX	INKM	Tue, Jun 27, 2017	32.79	32.80	32.71	32.72
1292	AMEX	INKM	Mon, Jun 26, 2017	32.94	32.94	32.94	32.94
1291	AMEX	INKM	Fri, Jun 23, 2017	32.69	32.85	32.69	32.81
1290	AMEX	INKM	Thu, Jun 22, 2017	32.76	32.78	32.71	32.71
1289	AMEX	INKM	Wed, Jun 21, 2017	32.84	32.84	32.68	32.71
1288	AMEX	INKM	Tue, Jun 20, 2017	32.77	32.87	32.73	32.73
1287	AMEX	INKM	Mon, Jun 19, 2017	32.84	32.88	32.84	32.88
1286	AMEX	INKM	Fri, Jun 16, 2017	32.75	32.84	32.73	32.79
1285	AMEX	INKM	Thu, Jun 15, 2017	32.71	32.74	32.70	32.70
1284	AMEX	INKM	Wed, Jun 14, 2017	32.92	32.92	32.88	32.91
1283	AMEX	INKM	Tue, Jun 13, 2017	32.62	32.74	32.62	32.73
1282	AMEX	INKM	Mon, Jun 12, 2017	32.57	32.62	32.57	32.61
1281	AMEX	INKM	Fri, Jun 9, 2017	33.00	33.00	32.56	32.56
1280	AMEX	INKM	Thu, Jun 8, 2017	32.69	32.69	32.61	32.68
1279	AMEX	INKM	Wed, Jun 7, 2017	32.70	32.70	32.66	32.66
1278	AMEX	INKM	Tue, Jun 6, 2017	32.75	32.76	32.70	32.70
1277	AMEX	INKM	Mon, Jun 5, 2017	32.75	32.75	32.73	32.73
1276	AMEX	INKM	Fri, Jun 2, 2017	32.73	32.86	32.73	32.86
1275	AMEX	INKM	Thu, Jun 1, 2017	32.50	32.66	32.50	32.56
1274	AMEX	INKM	Wed, May 31, 2017	32.48	32.50	32.45	32.49
1273	AMEX	INKM	Tue, May 30, 2017	32.43	32.46	32.43	32.46
1272	AMEX	INKM	Fri, May 26, 2017	32.34	32.46	32.34	32.46
1271	AMEX	INKM	Thu, May 25, 2017	32.56	32.56	32.41	32.42
1270	AMEX	INKM	Wed, May 24, 2017	32.32	32.38	32.32	32.38
1269	AMEX	INKM	Tue, May 23, 2017	32.34	32.40	32.34	32.40
1268	AMEX	INKM	Mon, May 22, 2017	32.19	32.37	32.19	32.32
1267	AMEX	INKM	Fri, May 19, 2017	32.12	32.25	32.12	32.25
1266	AMEX	INKM	Thu, May 18, 2017	32.04	32.08	32.01	32.03
1265	AMEX	INKM	Wed, May 17, 2017	32.09	32.21	32.06	32.06
1264	AMEX	INKM	Tue, May 16, 2017	32.02	32.25	32.02	32.18
1263	AMEX	INKM	Mon, May 15, 2017	32.17	32.20	32.13	32.15
1262	AMEX	INKM	Fri, May 12, 2017	32.20	32.20	31.91	32.08
1261	AMEX	INKM	Thu, May 11, 2017	32.02	32.02	31.94	31.95
1260	AMEX	INKM	Wed, May 10, 2017	32.03	32.05	32.00	32.05
1259	AMEX	INKM	Tue, May 9, 2017	31.97	32.00	31.94	31.94
1258	AMEX	INKM	Mon, May 8, 2017	32.03	32.04	31.99	31.99
1257	AMEX	INKM	Fri, May 5, 2017	32.03	32.07	32.03	32.07
1256	AMEX	INKM	Thu, May 4, 2017	31.89	31.95	31.89	31.89
1255	AMEX	INKM	Wed, May 3, 2017	32.03	32.03	32.00	32.00
1254	AMEX	INKM	Tue, May 2, 2017	32.07	32.08	31.98	32.07
1253	AMEX	INKM	Mon, May 1, 2017	32.06	32.06	31.90	31.99
1252	AMEX	INKM	Fri, Apr 28, 2017	31.89	32.00	31.89	32.00
1251	AMEX	INKM	Thu, Apr 27, 2017	32.00	32.03	31.94	31.98
1250	AMEX	INKM	Wed, Apr 26, 2017	32.10	32.10	31.97	32.01
1249	AMEX	INKM	Tue, Apr 25, 2017	32.02	32.05	32.02	32.05
1248	AMEX	INKM	Mon, Apr 24, 2017	32.00	32.03	31.92	32.03
1247	AMEX	INKM	Fri, Apr 21, 2017	31.73	31.81	31.73	31.74
1246	AMEX	INKM	Thu, Apr 20, 2017	31.82	31.83	31.77	31.77
1245	AMEX	INKM	Wed, Apr 19, 2017	31.80	31.80	31.67	31.67
1244	AMEX	INKM	Tue, Apr 18, 2017	31.73	31.83	31.71	31.81
1243	AMEX	INKM	Mon, Apr 17, 2017	31.71	31.75	31.71	31.74
1242	AMEX	INKM	Thu, Apr 13, 2017	31.77	31.77	31.71	31.71
1241	AMEX	INKM	Wed, Apr 12, 2017	31.67	31.69	31.66	31.69
1240	AMEX	INKM	Tue, Apr 11, 2017	31.61	31.74	31.61	31.74
1239	AMEX	INKM	Mon, Apr 10, 2017	31.53	31.69	31.53	31.61
1238	AMEX	INKM	Fri, Apr 7, 2017	31.63	31.68	31.63	31.68
1237	AMEX	INKM	Thu, Apr 6, 2017	31.54	31.64	31.54	31.64
1236	AMEX	INKM	Wed, Apr 5, 2017	31.63	31.67	31.55	31.55
1235	AMEX	INKM	Tue, Apr 4, 2017	31.66	31.66	31.58	31.61
1234	AMEX	INKM	Mon, Apr 3, 2017	31.55	31.60	31.53	31.60
1233	AMEX	INKM	Fri, Mar 31, 2017	31.60	31.62	31.52	31.60
1232	AMEX	INKM	Thu, Mar 30, 2017	31.61	31.68	31.60	31.57
1231	AMEX	INKM	Wed, Mar 29, 2017	31.49	31.66	31.49	31.66
1230	AMEX	INKM	Tue, Mar 28, 2017	31.57	31.58	31.54	31.58
1229	AMEX	INKM	Mon, Mar 27, 2017	31.50	31.57	31.47	31.52
1228	AMEX	INKM	Fri, Mar 24, 2017	31.45	31.54	31.42	31.53
1227	AMEX	INKM	Thu, Mar 23, 2017	31.49	31.53	31.49	31.53
1226	AMEX	INKM	Wed, Mar 22, 2017	31.42	31.45	31.37	31.45
1225	AMEX	INKM	Tue, Mar 21, 2017	31.43	31.43	31.38	31.38
1224	AMEX	INKM	Mon, Mar 20, 2017	31.50	31.52	31.47	31.51
1223	AMEX	INKM	Fri, Mar 17, 2017	31.43	31.51	31.43	31.50
1222	AMEX	INKM	Thu, Mar 16, 2017	31.55	31.55	31.39	31.41
1221	AMEX	INKM	Wed, Mar 15, 2017	31.15	31.45	31.10	31.45
1220	AMEX	INKM	Tue, Mar 14, 2017	30.96	31.07	30.96	31.07
1219	AMEX	INKM	Mon, Mar 13, 2017	30.73	31.16	30.49	31.13
1218	AMEX	INKM	Fri, Mar 10, 2017	31.02	31.10	31.02	31.03
1217	AMEX	INKM	Thu, Mar 9, 2017	31.04	31.06	30.95	31.06
1216	AMEX	INKM	Wed, Mar 8, 2017	31.25	31.25	31.14	31.14
1215	AMEX	INKM	Tue, Mar 7, 2017	31.27	31.36	31.27	31.33
1214	AMEX	INKM	Mon, Mar 6, 2017	31.45	31.45	31.31	31.42
1213	AMEX	INKM	Fri, Mar 3, 2017	31.45	31.48	31.33	31.43
1212	AMEX	INKM	Thu, Mar 2, 2017	32.00	32.00	31.43	31.53
1211	AMEX	INKM	Wed, Mar 1, 2017	31.40	31.68	31.40	31.64
1210	AMEX	INKM	Tue, Feb 28, 2017	31.56	31.57	31.48	31.52
1209	AMEX	INKM	Mon, Feb 27, 2017	31.62	31.62	31.57	31.58
1208	AMEX	INKM	Fri, Feb 24, 2017	31.53	31.55	31.50	31.55
1207	AMEX	INKM	Thu, Feb 23, 2017	31.57	31.57	31.47	31.51
1206	AMEX	INKM	Wed, Feb 22, 2017	31.43	31.43	31.40	31.43
1205	AMEX	INKM	Tue, Feb 21, 2017	31.28	31.50	31.28	31.45
1204	AMEX	INKM	Fri, Feb 17, 2017	31.29	31.32	31.28	31.28
1203	AMEX	INKM	Thu, Feb 16, 2017	31.24	31.32	31.24	31.32
1202	AMEX	INKM	Wed, Feb 15, 2017	31.19	31.27	31.16	31.25
1201	AMEX	INKM	Tue, Feb 14, 2017	31.20	31.28	31.17	31.22
1200	AMEX	INKM	Mon, Feb 13, 2017	31.23	31.27	31.22	31.24
1199	AMEX	INKM	Fri, Feb 10, 2017	31.22	31.26	31.15	31.24
1198	AMEX	INKM	Thu, Feb 9, 2017	31.12	31.25	31.12	31.18
1197	AMEX	INKM	Wed, Feb 8, 2017	31.13	31.17	31.10	31.16
1196	AMEX	INKM	Tue, Feb 7, 2017	31.14	31.14	31.00	31.00
1195	AMEX	INKM	Mon, Feb 6, 2017	31.09	31.09	30.93	31.02
1194	AMEX	INKM	Fri, Feb 3, 2017	31.00	31.07	31.00	31.01
1193	AMEX	INKM	Thu, Feb 2, 2017	30.92	30.95	30.86	30.94
1192	AMEX	INKM	Wed, Feb 1, 2017	30.93	30.93	30.77	30.83
1191	AMEX	INKM	Tue, Jan 31, 2017	30.78	30.94	30.78	30.91
1190	AMEX	INKM	Mon, Jan 30, 2017	30.85	30.85	30.77	30.84
1189	AMEX	INKM	Fri, Jan 27, 2017	30.95	30.95	30.93	30.93
1188	AMEX	INKM	Thu, Jan 26, 2017	31.00	31.00	30.90	30.97
1187	AMEX	INKM	Wed, Jan 25, 2017	30.99	31.00	30.96	30.96
1186	AMEX	INKM	Tue, Jan 24, 2017	30.87	30.99	30.87	30.94
1185	AMEX	INKM	Mon, Jan 23, 2017	30.81	30.87	30.79	30.87
1184	AMEX	INKM	Fri, Jan 20, 2017	30.75	30.77	30.71	30.75
1183	AMEX	INKM	Thu, Jan 19, 2017	30.68	30.74	30.63	30.70
1182	AMEX	INKM	Wed, Jan 18, 2017	30.89	30.90	30.80	30.80
1181	AMEX	INKM	Tue, Jan 17, 2017	30.92	30.98	30.92	30.95
1180	AMEX	INKM	Fri, Jan 13, 2017	30.89	30.89	30.82	30.86
1179	AMEX	INKM	Thu, Jan 12, 2017	30.73	30.93	30.73	30.93
1178	AMEX	INKM	Wed, Jan 11, 2017	30.82	30.92	30.81	30.84
1177	AMEX	INKM	Tue, Jan 10, 2017	31.00	31.00	30.78	30.78
1176	AMEX	INKM	Mon, Jan 9, 2017	30.86	30.93	30.84	30.89
1175	AMEX	INKM	Fri, Jan 6, 2017	30.80	30.91	30.79	30.84
1174	AMEX	INKM	Thu, Jan 5, 2017	30.51	30.91	30.51	30.91
1173	AMEX	INKM	Wed, Jan 4, 2017	30.64	30.78	30.64	30.77
1172	AMEX	INKM	Tue, Jan 3, 2017	30.55	30.55	30.52	30.52
1171	AMEX	INKM	Fri, Dec 30, 2016	30.42	30.55	30.42	30.46
1170	AMEX	INKM	Thu, Dec 29, 2016	30.35	30.45	30.35	30.43
1169	AMEX	INKM	Wed, Dec 28, 2016	30.57	30.57	30.29	30.35
1168	AMEX	INKM	Tue, Dec 27, 2016	30.93	30.93	30.84	30.40
1167	AMEX	INKM	Fri, Dec 23, 2016	30.83	30.83	30.79	30.82
1166	AMEX	INKM	Thu, Dec 22, 2016	30.80	30.80	30.73	30.78
1165	AMEX	INKM	Wed, Dec 21, 2016	30.90	30.90	30.83	30.83
1164	AMEX	INKM	Tue, Dec 20, 2016	30.82	30.82	30.78	30.78
1163	AMEX	INKM	Mon, Dec 19, 2016	30.80	30.81	30.76	30.76
1162	AMEX	INKM	Fri, Dec 16, 2016	30.68	30.72	30.64	30.64
1161	AMEX	INKM	Thu, Dec 15, 2016	30.71	30.71	30.65	30.66
1160	AMEX	INKM	Wed, Dec 14, 2016	30.80	30.84	30.73	30.74
1159	AMEX	INKM	Tue, Dec 13, 2016	31.02	31.02	30.88	30.95
1158	AMEX	INKM	Mon, Dec 12, 2016	30.93	30.93	30.83	30.85
1157	AMEX	INKM	Fri, Dec 9, 2016	30.84	30.90	30.84	30.84
1156	AMEX	INKM	Thu, Dec 8, 2016	30.84	30.98	30.82	30.98
1155	AMEX	INKM	Wed, Dec 7, 2016	30.77	30.92	30.76	30.92
1154	AMEX	INKM	Tue, Dec 6, 2016	30.55	30.61	30.53	30.61
1153	AMEX	INKM	Mon, Dec 5, 2016	30.40	30.56	30.40	30.53
1152	AMEX	INKM	Fri, Dec 2, 2016	30.45	30.47	30.39	30.39
1151	AMEX	INKM	Thu, Dec 1, 2016	30.37	30.37	30.29	30.31
1150	AMEX	INKM	Wed, Nov 30, 2016	30.59	30.59	30.46	30.56
1149	AMEX	INKM	Tue, Nov 29, 2016	30.58	30.60	30.55	30.60
1148	AMEX	INKM	Mon, Nov 28, 2016	30.31	30.60	30.31	30.56
1147	AMEX	INKM	Fri, Nov 25, 2016	0.00	0.00	0.00	30.41
1146	AMEX	INKM	Wed, Nov 23, 2016	30.37	30.41	30.33	30.41
1145	AMEX	INKM	Tue, Nov 22, 2016	30.47	30.47	30.40	30.47
1144	AMEX	INKM	Mon, Nov 21, 2016	30.31	30.32	30.31	30.32
1143	AMEX	INKM	Fri, Nov 18, 2016	30.29	30.31	30.19	30.20
1142	AMEX	INKM	Thu, Nov 17, 2016	30.36	30.36	30.29	30.29
1141	AMEX	INKM	Wed, Nov 16, 2016	30.34	30.34	30.31	30.34
1140	AMEX	INKM	Tue, Nov 15, 2016	30.39	30.39	30.26	30.36
1139	AMEX	INKM	Mon, Nov 14, 2016	30.16	30.20	30.16	30.20
1138	AMEX	INKM	Fri, Nov 11, 2016	30.27	30.27	30.15	30.20
1137	AMEX	INKM	Thu, Nov 10, 2016	30.40	30.46	30.33	30.33
1136	AMEX	INKM	Wed, Nov 9, 2016	30.16	30.76	30.16	30.60
1135	AMEX	INKM	Tue, Nov 8, 2016	30.82	30.88	30.79	30.83
1134	AMEX	INKM	Mon, Nov 7, 2016	30.72	30.74	30.72	30.74
1133	AMEX	INKM	Fri, Nov 4, 2016	30.47	30.53	30.47	30.53
1132	AMEX	INKM	Thu, Nov 3, 2016	30.53	30.53	30.44	30.45
1131	AMEX	INKM	Wed, Nov 2, 2016	30.66	30.67	30.52	30.55
1130	AMEX	INKM	Tue, Nov 1, 2016	30.75	30.75	30.60	30.74
1129	AMEX	INKM	Mon, Oct 31, 2016	30.73	30.91	30.73	30.86
1128	AMEX	INKM	Fri, Oct 28, 2016	30.84	30.84	30.74	30.74
1127	AMEX	INKM	Thu, Oct 27, 2016	31.23	31.23	30.83	30.83
1126	AMEX	INKM	Wed, Oct 26, 2016	31.01	31.08	31.00	31.02
1125	AMEX	INKM	Tue, Oct 25, 2016	31.19	31.19	31.18	31.18
1124	AMEX	INKM	Mon, Oct 24, 2016	31.19	31.19	31.17	31.17
1123	AMEX	INKM	Fri, Oct 21, 2016	31.14	31.18	31.14	31.18
1122	AMEX	INKM	Thu, Oct 20, 2016	31.29	31.29	31.16	31.19
1121	AMEX	INKM	Wed, Oct 19, 2016	31.28	31.28	31.18	31.25
1120	AMEX	INKM	Tue, Oct 18, 2016	31.10	31.17	31.09	31.14
1119	AMEX	INKM	Mon, Oct 17, 2016	31.05	31.06	30.97	30.98
1118	AMEX	INKM	Fri, Oct 14, 2016	31.12	31.12	31.01	31.01
1117	AMEX	INKM	Thu, Oct 13, 2016	30.92	31.08	30.90	31.06
1116	AMEX	INKM	Wed, Oct 12, 2016	30.97	31.00	30.96	30.99
1115	AMEX	INKM	Tue, Oct 11, 2016	30.94	30.94	30.93	30.93
1114	AMEX	INKM	Mon, Oct 10, 2016	31.41	31.41	31.18	31.18
1113	AMEX	INKM	Fri, Oct 7, 2016	31.18	31.18	31.18	31.18
1112	AMEX	INKM	Thu, Oct 6, 2016	31.20	31.25	31.20	31.21
1111	AMEX	INKM	Wed, Oct 5, 2016	31.27	31.31	31.23	31.28
1110	AMEX	INKM	Tue, Oct 4, 2016	31.42	31.42	31.24	31.26
1109	AMEX	INKM	Mon, Oct 3, 2016	31.56	31.57	31.51	31.55
1108	AMEX	INKM	Fri, Sep 30, 2016	31.69	31.72	31.65	31.72
1107	AMEX	INKM	Thu, Sep 29, 2016	31.87	31.87	31.72	31.61
1106	AMEX	INKM	Wed, Sep 28, 2016	31.87	31.88	31.74	31.88
1105	AMEX	INKM	Tue, Sep 27, 2016	31.58	31.81	31.58	31.81
1104	AMEX	INKM	Mon, Sep 26, 2016	31.71	31.71	31.69	31.69
1103	AMEX	INKM	Fri, Sep 23, 2016	31.84	31.84	31.78	31.78
1102	AMEX	INKM	Thu, Sep 22, 2016	31.88	31.90	31.84	31.90
1101	AMEX	INKM	Wed, Sep 21, 2016	31.37	31.61	31.31	31.61
1100	AMEX	INKM	Tue, Sep 20, 2016	31.37	31.38	31.37	31.38
1099	AMEX	INKM	Mon, Sep 19, 2016	31.32	31.32	31.30	31.30
1098	AMEX	INKM	Fri, Sep 16, 2016	31.16	31.18	31.16	31.18
1097	AMEX	INKM	Thu, Sep 15, 2016	31.11	31.23	31.11	31.23
1096	AMEX	INKM	Wed, Sep 14, 2016	31.02	31.23	31.02	31.12
1095	AMEX	INKM	Tue, Sep 13, 2016	31.26	31.26	31.14	31.14
1094	AMEX	INKM	Mon, Sep 12, 2016	31.36	31.47	31.33	31.47
1093	AMEX	INKM	Fri, Sep 9, 2016	31.53	31.54	31.40	31.40
1092	AMEX	INKM	Thu, Sep 8, 2016	32.15	32.15	31.95	31.97
1091	AMEX	INKM	Wed, Sep 7, 2016	32.13	32.14	32.03	32.12
1090	AMEX	INKM	Tue, Sep 6, 2016	31.99	32.10	31.99	32.10
1089	AMEX	INKM	Fri, Sep 2, 2016	31.81	31.93	31.81	31.92
1088	AMEX	INKM	Thu, Sep 1, 2016	31.74	31.86	31.74	31.85
1087	AMEX	INKM	Wed, Aug 31, 2016	31.84	31.84	31.79	31.83
1086	AMEX	INKM	Tue, Aug 30, 2016	31.84	31.90	31.84	31.86
1085	AMEX	INKM	Mon, Aug 29, 2016	31.90	31.92	31.89	31.92
1084	AMEX	INKM	Fri, Aug 26, 2016	31.81	31.82	31.74	31.74
1083	AMEX	INKM	Thu, Aug 25, 2016	31.84	31.95	31.84	31.95
1082	AMEX	INKM	Wed, Aug 24, 2016	32.05	32.05	31.85	31.89
1081	AMEX	INKM	Tue, Aug 23, 2016	31.87	32.01	31.87	31.98
1080	AMEX	INKM	Mon, Aug 22, 2016	31.86	31.92	31.86	31.88
1079	AMEX	INKM	Fri, Aug 19, 2016	31.84	31.86	31.79	31.84
1078	AMEX	INKM	Thu, Aug 18, 2016	31.85	31.93	31.85	31.93
1077	AMEX	INKM	Wed, Aug 17, 2016	31.79	31.90	31.79	31.90
1076	AMEX	INKM	Tue, Aug 16, 2016	31.90	31.90	31.84	31.84
1075	AMEX	INKM	Mon, Aug 15, 2016	32.01	32.01	31.96	31.98
1074	AMEX	INKM	Fri, Aug 12, 2016	32.05	32.05	31.92	31.99
1073	AMEX	INKM	Thu, Aug 11, 2016	31.95	31.95	31.93	31.93
1072	AMEX	INKM	Wed, Aug 10, 2016	31.96	31.97	31.92	31.92
1071	AMEX	INKM	Tue, Aug 9, 2016	31.73	31.93	31.73	31.90
1070	AMEX	INKM	Mon, Aug 8, 2016	31.78	31.83	31.78	31.80
1069	AMEX	INKM	Fri, Aug 5, 2016	31.81	31.81	31.76	31.77
1068	AMEX	INKM	Thu, Aug 4, 2016	31.75	31.78	31.69	31.75
1067	AMEX	INKM	Wed, Aug 3, 2016	31.70	31.70	31.58	31.58
1066	AMEX	INKM	Tue, Aug 2, 2016	31.63	31.68	31.61	31.65
1065	AMEX	INKM	Mon, Aug 1, 2016	31.87	31.91	31.79	31.80
1064	AMEX	INKM	Fri, Jul 29, 2016	31.86	31.94	31.86	31.94
1063	AMEX	INKM	Thu, Jul 28, 2016	31.76	31.84	31.76	31.82
1062	AMEX	INKM	Wed, Jul 27, 2016	31.75	31.81	31.73	31.81
1061	AMEX	INKM	Tue, Jul 26, 2016	31.74	31.79	31.72	31.79
1060	AMEX	INKM	Mon, Jul 25, 2016	31.78	31.78	31.72	31.75
1059	AMEX	INKM	Fri, Jul 22, 2016	31.78	31.82	31.76	31.82
1058	AMEX	INKM	Thu, Jul 21, 2016	31.66	31.69	31.66	31.69
1057	AMEX	INKM	Wed, Jul 20, 2016	31.66	31.69	31.66	31.69
1056	AMEX	INKM	Tue, Jul 19, 2016	31.74	31.74	31.63	31.69
1055	AMEX	INKM	Mon, Jul 18, 2016	31.59	31.70	31.59	31.65
1054	AMEX	INKM	Fri, Jul 15, 2016	31.61	31.63	31.60	31.63
1053	AMEX	INKM	Thu, Jul 14, 2016	31.78	31.79	31.74	31.77
1052	AMEX	INKM	Wed, Jul 13, 2016	31.76	31.76	31.71	31.76
1051	AMEX	INKM	Tue, Jul 12, 2016	31.77	31.77	31.71	31.73
1050	AMEX	INKM	Mon, Jul 11, 2016	31.70	31.72	31.67	31.72
1049	AMEX	INKM	Fri, Jul 8, 2016	31.50	31.63	31.50	31.59
1048	AMEX	INKM	Thu, Jul 7, 2016	31.31	31.31	31.31	31.31
1047	AMEX	INKM	Wed, Jul 6, 2016	31.10	31.31	31.10	31.31
1046	AMEX	INKM	Tue, Jul 5, 2016	31.26	31.32	31.24	31.30
1045	AMEX	INKM	Fri, Jul 1, 2016	31.35	31.35	31.29	31.35
1044	AMEX	INKM	Thu, Jun 30, 2016	31.05	31.22	31.05	31.22
1043	AMEX	INKM	Wed, Jun 29, 2016	31.23	31.23	31.23	30.96
1042	AMEX	INKM	Tue, Jun 28, 2016	30.84	30.98	30.84	30.98
1041	AMEX	INKM	Mon, Jun 27, 2016	30.60	30.60	30.52	30.54
1040	AMEX	INKM	Fri, Jun 24, 2016	30.20	30.91	30.20	30.68
1039	AMEX	INKM	Thu, Jun 23, 2016	31.15	31.30	31.15	31.30
1038	AMEX	INKM	Wed, Jun 22, 2016	31.08	31.15	31.08	31.15
1037	AMEX	INKM	Tue, Jun 21, 2016	31.13	31.18	31.13	31.18
1036	AMEX	INKM	Mon, Jun 20, 2016	31.13	31.14	31.08	31.08
1035	AMEX	INKM	Fri, Jun 17, 2016	30.76	30.90	30.76	30.87
1034	AMEX	INKM	Thu, Jun 16, 2016	30.80	30.87	30.80	30.87
1033	AMEX	INKM	Wed, Jun 15, 2016	30.90	30.92	30.85	30.88
1032	AMEX	INKM	Tue, Jun 14, 2016	30.79	30.79	30.74	30.75
1031	AMEX	INKM	Mon, Jun 13, 2016	30.89	30.95	30.87	30.87
1030	AMEX	INKM	Fri, Jun 10, 2016	31.07	31.08	30.94	30.99
1029	AMEX	INKM	Thu, Jun 9, 2016	31.15	31.19	31.15	31.19
1028	AMEX	INKM	Wed, Jun 8, 2016	31.16	31.19	31.15	31.19
1027	AMEX	INKM	Tue, Jun 7, 2016	31.14	31.15	31.08	31.08
1026	AMEX	INKM	Mon, Jun 6, 2016	30.90	31.01	30.90	31.00
1025	AMEX	INKM	Fri, Jun 3, 2016	30.93	30.93	30.92	30.92
1024	AMEX	INKM	Thu, Jun 2, 2016	30.75	30.80	30.75	30.79
1023	AMEX	INKM	Wed, Jun 1, 2016	30.63	30.75	30.63	30.75
1022	AMEX	INKM	Tue, May 31, 2016	30.71	30.71	30.66	30.71
1021	AMEX	INKM	Fri, May 27, 2016	30.71	30.71	30.71	30.71
1020	AMEX	INKM	Thu, May 26, 2016	30.70	30.72	30.68	30.69
1019	AMEX	INKM	Wed, May 25, 2016	30.58	30.68	30.58	30.65
1018	AMEX	INKM	Tue, May 24, 2016	30.39	30.58	30.39	30.55
1017	AMEX	INKM	Mon, May 23, 2016	30.39	30.44	30.39	30.43
1016	AMEX	INKM	Fri, May 20, 2016	30.30	30.44	30.30	30.38
1015	AMEX	INKM	Thu, May 19, 2016	30.25	30.25	30.23	30.25
1014	AMEX	INKM	Wed, May 18, 2016	30.51	30.59	30.39	30.39
1013	AMEX	INKM	Tue, May 17, 2016	30.66	30.70	30.53	30.55
1012	AMEX	INKM	Mon, May 16, 2016	30.62	30.72	30.62	30.71
1011	AMEX	INKM	Fri, May 13, 2016	30.62	30.67	30.59	30.59
1010	AMEX	INKM	Thu, May 12, 2016	30.65	30.65	30.65	30.65
1009	AMEX	INKM	Wed, May 11, 2016	30.76	30.77	30.69	30.69
1008	AMEX	INKM	Tue, May 10, 2016	30.78	30.82	30.78	30.82
1007	AMEX	INKM	Mon, May 9, 2016	30.52	30.70	30.52	30.66
1006	AMEX	INKM	Fri, May 6, 2016	30.51	30.64	30.51	30.62
1005	AMEX	INKM	Thu, May 5, 2016	30.57	30.63	30.57	30.59
1004	AMEX	INKM	Wed, May 4, 2016	30.54	30.56	30.53	30.53
1003	AMEX	INKM	Tue, May 3, 2016	30.61	30.61	30.61	30.61
1002	AMEX	INKM	Mon, May 2, 2016	30.65	30.71	30.61	30.69
1001	AMEX	INKM	Fri, Apr 29, 2016	30.55	30.58	30.51	30.58
1000	AMEX	INKM	Thu, Apr 28, 2016	30.67	30.76	30.67	30.76
999	AMEX	INKM	Wed, Apr 27, 2016	30.59	30.59	30.59	30.59
998	AMEX	INKM	Tue, Apr 26, 2016	30.58	30.62	30.57	30.60
997	AMEX	INKM	Mon, Apr 25, 2016	30.51	30.53	30.49	30.53
996	AMEX	INKM	Fri, Apr 22, 2016	30.52	30.58	30.52	30.55
995	AMEX	INKM	Thu, Apr 21, 2016	30.59	30.60	30.54	30.54
994	AMEX	INKM	Wed, Apr 20, 2016	30.82	30.82	30.72	30.72
993	AMEX	INKM	Tue, Apr 19, 2016	30.74	30.79	30.74	30.78
992	AMEX	INKM	Mon, Apr 18, 2016	30.63	30.67	30.60	30.67
991	AMEX	INKM	Fri, Apr 15, 2016	30.56	30.60	30.55	30.56
990	AMEX	INKM	Thu, Apr 14, 2016	30.48	30.52	30.48	30.48
989	AMEX	INKM	Wed, Apr 13, 2016	30.52	30.56	30.48	30.56
988	AMEX	INKM	Tue, Apr 12, 2016	30.32	30.39	30.27	30.39
987	AMEX	INKM	Mon, Apr 11, 2016	30.34	30.34	30.29	30.29
986	AMEX	INKM	Fri, Apr 8, 2016	30.32	30.33	30.32	30.33
985	AMEX	INKM	Thu, Apr 7, 2016	30.12	30.23	30.12	30.20
984	AMEX	INKM	Wed, Apr 6, 2016	30.24	30.24	30.20	30.20
983	AMEX	INKM	Tue, Apr 5, 2016	30.24	30.24	30.24	30.17
982	AMEX	INKM	Mon, Apr 4, 2016	30.28	30.33	30.24	30.24
981	AMEX	INKM	Fri, Apr 1, 2016	30.17	30.37	30.17	30.32
980	AMEX	INKM	Thu, Mar 31, 2016	30.33	30.37	30.33	30.35
979	AMEX	INKM	Wed, Mar 30, 2016	30.51	30.55	30.48	30.36
978	AMEX	INKM	Tue, Mar 29, 2016	30.23	30.42	30.22	30.44
977	AMEX	INKM	Mon, Mar 28, 2016	30.21	30.23	30.17	30.20
976	AMEX	INKM	Thu, Mar 24, 2016	30.10	30.12	30.07	30.11
975	AMEX	INKM	Wed, Mar 23, 2016	30.28	30.28	30.28	30.28
974	AMEX	INKM	Tue, Mar 22, 2016	30.16	30.30	30.16	30.27
973	AMEX	INKM	Mon, Mar 21, 2016	30.27	30.31	30.27	30.30
972	AMEX	INKM	Fri, Mar 18, 2016	30.39	30.39	30.34	30.35
971	AMEX	INKM	Thu, Mar 17, 2016	30.29	30.33	30.29	30.33
970	AMEX	INKM	Wed, Mar 16, 2016	29.84	29.94	29.84	29.89
969	AMEX	INKM	Tue, Mar 15, 2016	30.01	30.01	30.01	29.92
968	AMEX	INKM	Mon, Mar 14, 2016	29.96	30.01	29.96	30.01
967	AMEX	INKM	Fri, Mar 11, 2016	29.90	29.97	29.90	29.94
966	AMEX	INKM	Thu, Mar 10, 2016	29.81	29.81	29.63	29.57
965	AMEX	INKM	Wed, Mar 9, 2016	29.71	29.71	29.67	29.68
964	AMEX	INKM	Tue, Mar 8, 2016	29.68	29.78	29.68	29.69
963	AMEX	INKM	Mon, Mar 7, 2016	29.72	29.75	29.68	29.73
962	AMEX	INKM	Fri, Mar 4, 2016	29.73	29.73	29.67	29.72
961	AMEX	INKM	Thu, Mar 3, 2016	29.53	29.53	29.53	29.57
960	AMEX	INKM	Wed, Mar 2, 2016	29.41	29.53	29.41	29.53
959	AMEX	INKM	Tue, Mar 1, 2016	29.34	29.50	29.34	29.45
958	AMEX	INKM	Mon, Feb 29, 2016	29.24	29.26	29.24	29.19
957	AMEX	INKM	Fri, Feb 26, 2016	29.16	29.21	29.15	29.16
956	AMEX	INKM	Thu, Feb 25, 2016	29.08	29.15	29.05	29.15
955	AMEX	INKM	Wed, Feb 24, 2016	28.87	28.99	28.81	28.99
954	AMEX	INKM	Tue, Feb 23, 2016	28.94	28.98	28.94	28.98
953	AMEX	INKM	Mon, Feb 22, 2016	28.88	29.07	28.88	29.05
952	AMEX	INKM	Fri, Feb 19, 2016	28.86	28.86	28.82	28.84
951	AMEX	INKM	Thu, Feb 18, 2016	28.85	28.86	28.81	28.81
950	AMEX	INKM	Wed, Feb 17, 2016	28.74	28.78	28.73	28.78
949	AMEX	INKM	Tue, Feb 16, 2016	28.45	28.53	28.45	28.53
948	AMEX	INKM	Fri, Feb 12, 2016	28.10	28.29	28.10	28.27
947	AMEX	INKM	Thu, Feb 11, 2016	28.15	28.15	28.04	28.06
946	AMEX	INKM	Wed, Feb 10, 2016	28.39	28.46	28.39	28.46
945	AMEX	INKM	Tue, Feb 9, 2016	28.23	28.36	28.23	28.29
944	AMEX	INKM	Mon, Feb 8, 2016	28.38	28.44	28.32	28.43
943	AMEX	INKM	Fri, Feb 5, 2016	28.98	28.98	28.63	28.63
942	AMEX	INKM	Thu, Feb 4, 2016	28.87	28.87	28.87	28.87
941	AMEX	INKM	Wed, Feb 3, 2016	28.79	28.92	28.76	28.89
940	AMEX	INKM	Tue, Feb 2, 2016	28.87	28.89	28.80	28.83
939	AMEX	INKM	Mon, Feb 1, 2016	28.98	29.08	28.97	29.05
938	AMEX	INKM	Fri, Jan 29, 2016	28.93	29.04	28.93	29.04
937	AMEX	INKM	Thu, Jan 28, 2016	28.68	28.75	28.68	28.73
936	AMEX	INKM	Wed, Jan 27, 2016	28.77	28.86	28.60	28.63
935	AMEX	INKM	Tue, Jan 26, 2016	28.61	28.81	28.61	28.81
934	AMEX	INKM	Mon, Jan 25, 2016	28.67	28.67	28.52	28.52
933	AMEX	INKM	Fri, Jan 22, 2016	28.61	28.72	28.59	28.68
932	AMEX	INKM	Thu, Jan 21, 2016	28.33	28.39	28.27	28.33
931	AMEX	INKM	Wed, Jan 20, 2016	28.33	28.33	27.99	28.25
930	AMEX	INKM	Tue, Jan 19, 2016	28.60	28.60	28.46	28.51
929	AMEX	INKM	Fri, Jan 15, 2016	28.50	28.50	28.40	28.48
928	AMEX	INKM	Thu, Jan 14, 2016	28.67	28.89	28.67	28.81
927	AMEX	INKM	Wed, Jan 13, 2016	28.96	28.97	28.70	28.70
926	AMEX	INKM	Tue, Jan 12, 2016	28.99	28.99	28.88	28.98
925	AMEX	INKM	Mon, Jan 11, 2016	28.86	28.94	28.75	28.83
924	AMEX	INKM	Fri, Jan 8, 2016	29.05	29.08	28.98	28.98
923	AMEX	INKM	Thu, Jan 7, 2016	29.14	29.16	29.01	29.03
922	AMEX	INKM	Wed, Jan 6, 2016	29.32	29.37	29.23	29.28
921	AMEX	INKM	Tue, Jan 5, 2016	29.43	29.46	29.37	29.44
920	AMEX	INKM	Mon, Jan 4, 2016	29.38	29.40	29.29	29.33
919	AMEX	INKM	Thu, Dec 31, 2015	29.52	29.66	29.52	29.58
918	AMEX	INKM	Wed, Dec 30, 2015	29.59	29.73	29.59	29.65
917	AMEX	INKM	Tue, Dec 29, 2015	29.55	29.64	29.55	29.59
916	AMEX	INKM	Mon, Dec 28, 2015	30.01	30.07	30.00	30.05
915	AMEX	INKM	Thu, Dec 24, 2015	30.11	30.11	30.05	30.08
914	AMEX	INKM	Wed, Dec 23, 2015	30.01	30.09	30.00	30.06
913	AMEX	INKM	Tue, Dec 22, 2015	29.82	29.86	29.77	29.86
912	AMEX	INKM	Mon, Dec 21, 2015	29.87	29.87	29.71	29.72
911	AMEX	INKM	Fri, Dec 18, 2015	30.11	30.11	29.75	29.75
910	AMEX	INKM	Thu, Dec 17, 2015	30.09	30.09	29.97	30.03
909	AMEX	INKM	Wed, Dec 16, 2015	29.96	30.05	29.87	30.05
908	AMEX	INKM	Tue, Dec 15, 2015	29.78	29.88	29.78	29.79
907	AMEX	INKM	Mon, Dec 14, 2015	29.68	29.68	29.50	29.63
906	AMEX	INKM	Fri, Dec 11, 2015	30.00	30.00	29.70	29.73
905	AMEX	INKM	Thu, Dec 10, 2015	30.08	30.12	30.04	30.06
904	AMEX	INKM	Wed, Dec 9, 2015	30.18	30.23	30.01	30.02
903	AMEX	INKM	Tue, Dec 8, 2015	30.32	30.32	30.12	30.13
902	AMEX	INKM	Mon, Dec 7, 2015	30.49	30.49	30.28	30.32
901	AMEX	INKM	Fri, Dec 4, 2015	30.22	30.43	30.22	30.38
900	AMEX	INKM	Thu, Dec 3, 2015	30.36	30.36	30.11	30.15
899	AMEX	INKM	Wed, Dec 2, 2015	30.73	30.73	30.54	30.54
898	AMEX	INKM	Tue, Dec 1, 2015	30.68	30.78	30.68	30.78
897	AMEX	INKM	Mon, Nov 30, 2015	30.54	30.59	30.53	30.57
896	AMEX	INKM	Fri, Nov 27, 2015	30.65	30.65	30.56	30.59
895	AMEX	INKM	Wed, Nov 25, 2015	30.53	30.58	30.52	30.52
894	AMEX	INKM	Tue, Nov 24, 2015	30.41	30.51	30.41	30.48
893	AMEX	INKM	Mon, Nov 23, 2015	30.50	30.54	30.50	30.51
892	AMEX	INKM	Fri, Nov 20, 2015	30.58	30.61	30.51	30.51
891	AMEX	INKM	Thu, Nov 19, 2015	30.57	30.57	30.49	30.49
890	AMEX	INKM	Wed, Nov 18, 2015	30.33	30.47	30.33	30.46
889	AMEX	INKM	Tue, Nov 17, 2015	30.32	30.36	30.29	30.31
888	AMEX	INKM	Mon, Nov 16, 2015	30.20	30.32	30.12	30.32
887	AMEX	INKM	Fri, Nov 13, 2015	30.11	30.24	30.06	30.06
886	AMEX	INKM	Thu, Nov 12, 2015	30.27	30.34	30.19	30.19
885	AMEX	INKM	Wed, Nov 11, 2015	30.80	30.80	30.37	30.38
884	AMEX	INKM	Tue, Nov 10, 2015	30.35	30.43	30.35	30.38
883	AMEX	INKM	Mon, Nov 9, 2015	30.50	30.50	30.30	30.34
882	AMEX	INKM	Fri, Nov 6, 2015	30.55	30.57	30.50	30.54
881	AMEX	INKM	Thu, Nov 5, 2015	30.74	30.81	30.72	30.77
880	AMEX	INKM	Wed, Nov 4, 2015	30.83	30.83	30.76	30.80
879	AMEX	INKM	Tue, Nov 3, 2015	30.75	30.86	30.75	30.85
878	AMEX	INKM	Mon, Nov 2, 2015	30.68	30.86	30.68	30.85
877	AMEX	INKM	Fri, Oct 30, 2015	30.61	30.80	30.61	30.78
876	AMEX	INKM	Thu, Oct 29, 2015	30.79	30.79	30.72	30.72
875	AMEX	INKM	Wed, Oct 28, 2015	30.89	30.89	30.70	30.83
874	AMEX	INKM	Tue, Oct 27, 2015	30.83	30.83	30.78	30.80
873	AMEX	INKM	Mon, Oct 26, 2015	30.89	30.94	30.87	30.90
872	AMEX	INKM	Fri, Oct 23, 2015	31.13	31.13	30.82	30.89
871	AMEX	INKM	Thu, Oct 22, 2015	30.60	30.86	30.60	30.86
870	AMEX	INKM	Wed, Oct 21, 2015	30.65	30.69	30.61	30.61
869	AMEX	INKM	Tue, Oct 20, 2015	30.56	30.61	30.50	30.55
868	AMEX	INKM	Mon, Oct 19, 2015	30.56	30.61	30.49	30.61
867	AMEX	INKM	Fri, Oct 16, 2015	30.57	30.60	30.55	30.60
866	AMEX	INKM	Thu, Oct 15, 2015	30.34	30.54	30.34	30.54
865	AMEX	INKM	Wed, Oct 14, 2015	30.37	30.40	30.32	30.35
864	AMEX	INKM	Tue, Oct 13, 2015	30.40	30.43	30.32	30.32
863	AMEX	INKM	Mon, Oct 12, 2015	30.45	30.51	30.45	30.47
862	AMEX	INKM	Fri, Oct 9, 2015	30.43	30.43	30.39	30.43
861	AMEX	INKM	Thu, Oct 8, 2015	30.27	30.42	30.26	30.38
860	AMEX	INKM	Wed, Oct 7, 2015	30.09	30.32	30.09	30.31
859	AMEX	INKM	Tue, Oct 6, 2015	30.06	30.11	30.06	30.11
858	AMEX	INKM	Mon, Oct 5, 2015	29.84	30.11	29.84	30.10
857	AMEX	INKM	Fri, Oct 2, 2015	29.42	29.82	29.42	29.82
856	AMEX	INKM	Thu, Oct 1, 2015	29.60	29.60	29.49	29.55
855	AMEX	INKM	Wed, Sep 30, 2015	29.35	29.57	29.35	29.57
854	AMEX	INKM	Tue, Sep 29, 2015	29.45	29.63	29.44	29.52
853	AMEX	INKM	Mon, Sep 28, 2015	29.71	29.71	29.50	29.55
852	AMEX	INKM	Fri, Sep 25, 2015	29.98	29.98	29.81	29.81
851	AMEX	INKM	Thu, Sep 24, 2015	29.71	29.82	29.71	29.82
850	AMEX	INKM	Wed, Sep 23, 2015	29.88	29.95	29.83	29.86
849	AMEX	INKM	Tue, Sep 22, 2015	29.85	29.93	29.85	29.93
848	AMEX	INKM	Mon, Sep 21, 2015	30.16	30.20	30.09	30.17
847	AMEX	INKM	Fri, Sep 18, 2015	30.18	30.24	30.15	30.15
846	AMEX	INKM	Thu, Sep 17, 2015	30.06	30.39	30.06	30.39
845	AMEX	INKM	Wed, Sep 16, 2015	30.20	30.23	30.15	30.19
844	AMEX	INKM	Tue, Sep 15, 2015	30.07	30.11	30.05	30.11
843	AMEX	INKM	Mon, Sep 14, 2015	29.96	30.07	29.96	30.02
842	AMEX	INKM	Fri, Sep 11, 2015	30.05	30.09	30.05	30.08
841	AMEX	INKM	Thu, Sep 10, 2015	29.82	30.11	29.82	30.11
840	AMEX	INKM	Wed, Sep 9, 2015	30.10	30.15	29.99	29.99
839	AMEX	INKM	Tue, Sep 8, 2015	29.96	30.11	29.96	30.09
838	AMEX	INKM	Fri, Sep 4, 2015	29.87	29.90	29.76	29.82
837	AMEX	INKM	Thu, Sep 3, 2015	30.04	30.12	30.00	30.04
836	AMEX	INKM	Wed, Sep 2, 2015	29.96	29.99	29.82	29.99
835	AMEX	INKM	Tue, Sep 1, 2015	29.82	29.89	29.73	29.76
834	AMEX	INKM	Mon, Aug 31, 2015	30.33	30.33	30.20	30.20
833	AMEX	INKM	Fri, Aug 28, 2015	30.36	30.41	30.36	30.39
832	AMEX	INKM	Thu, Aug 27, 2015	30.14	30.42	30.14	30.34
831	AMEX	INKM	Wed, Aug 26, 2015	29.71	29.93	29.71	29.93
830	AMEX	INKM	Tue, Aug 25, 2015	30.15	30.15	29.95	29.96
829	AMEX	INKM	Mon, Aug 24, 2015	29.25	30.16	28.07	29.82
828	AMEX	INKM	Fri, Aug 21, 2015	30.60	30.66	30.54	30.54
827	AMEX	INKM	Thu, Aug 20, 2015	30.97	31.07	30.97	30.98
826	AMEX	INKM	Wed, Aug 19, 2015	31.16	31.24	31.12	31.14
825	AMEX	INKM	Tue, Aug 18, 2015	31.35	31.36	31.26	31.26
824	AMEX	INKM	Mon, Aug 17, 2015	31.39	31.42	31.37	31.37
823	AMEX	INKM	Fri, Aug 14, 2015	31.29	31.35	31.28	31.31
822	AMEX	INKM	Thu, Aug 13, 2015	31.33	31.37	31.29	31.34
821	AMEX	INKM	Wed, Aug 12, 2015	31.24	31.30	31.21	31.29
820	AMEX	INKM	Tue, Aug 11, 2015	31.44	31.45	31.40	31.43
819	AMEX	INKM	Mon, Aug 10, 2015	31.54	31.61	31.54	31.56
818	AMEX	INKM	Fri, Aug 7, 2015	31.41	31.51	31.41	31.44
817	AMEX	INKM	Thu, Aug 6, 2015	31.45	31.45	31.35	31.40
816	AMEX	INKM	Wed, Aug 5, 2015	31.55	31.55	31.50	31.50
815	AMEX	INKM	Tue, Aug 4, 2015	31.52	31.61	31.47	31.47
814	AMEX	INKM	Mon, Aug 3, 2015	31.50	31.54	31.50	31.54
813	AMEX	INKM	Fri, Jul 31, 2015	31.57	31.57	31.51	31.51
812	AMEX	INKM	Thu, Jul 30, 2015	31.32	31.44	31.32	31.44
811	AMEX	INKM	Wed, Jul 29, 2015	31.32	31.46	31.32	31.45
810	AMEX	INKM	Tue, Jul 28, 2015	31.31	31.31	31.26	31.31
809	AMEX	INKM	Mon, Jul 27, 2015	31.20	31.20	31.10	31.10
808	AMEX	INKM	Fri, Jul 24, 2015	31.34	31.35	31.23	31.25
807	AMEX	INKM	Thu, Jul 23, 2015	31.40	31.42	31.33	31.40
806	AMEX	INKM	Wed, Jul 22, 2015	31.44	31.50	31.42	31.43
805	AMEX	INKM	Tue, Jul 21, 2015	31.55	31.55	31.51	31.54
804	AMEX	INKM	Mon, Jul 20, 2015	31.57	31.68	31.57	31.65
803	AMEX	INKM	Fri, Jul 17, 2015	31.68	31.68	31.59	31.61
802	AMEX	INKM	Thu, Jul 16, 2015	31.61	31.67	31.61	31.67
801	AMEX	INKM	Wed, Jul 15, 2015	31.57	31.57	31.42	31.47
800	AMEX	INKM	Tue, Jul 14, 2015	31.42	31.50	31.39	31.45
799	AMEX	INKM	Mon, Jul 13, 2015	31.34	31.44	31.33	31.35
798	AMEX	INKM	Fri, Jul 10, 2015	31.20	31.30	31.18	31.29
797	AMEX	INKM	Thu, Jul 9, 2015	31.00	31.10	30.71	31.05
796	AMEX	INKM	Wed, Jul 8, 2015	31.02	31.04	30.93	30.93
795	AMEX	INKM	Tue, Jul 7, 2015	31.18	31.25	31.05	31.25
794	AMEX	INKM	Mon, Jul 6, 2015	31.20	31.20	31.14	31.20
793	AMEX	INKM	Thu, Jul 2, 2015	31.25	31.32	31.22	31.26
792	AMEX	INKM	Wed, Jul 1, 2015	31.29	31.30	31.16	31.22
791	AMEX	INKM	Tue, Jun 30, 2015	31.37	31.40	31.14	31.16
790	AMEX	INKM	Mon, Jun 29, 2015	31.49	31.51	31.46	31.50
789	AMEX	INKM	Fri, Jun 26, 2015	31.82	31.86	31.73	31.77
788	AMEX	INKM	Thu, Jun 25, 2015	31.85	31.95	31.84	31.84
787	AMEX	INKM	Wed, Jun 24, 2015	32.09	32.09	31.92	31.92
786	AMEX	INKM	Tue, Jun 23, 2015	32.01	32.05	32.00	32.05
785	AMEX	INKM	Mon, Jun 22, 2015	32.18	32.18	32.01	32.07
784	AMEX	INKM	Fri, Jun 19, 2015	31.89	31.96	31.89	31.90
783	AMEX	INKM	Thu, Jun 18, 2015	31.86	31.95	31.85	31.91
782	AMEX	INKM	Wed, Jun 17, 2015	31.79	31.87	31.66	31.82
781	AMEX	INKM	Tue, Jun 16, 2015	31.85	31.85	31.79	31.84
780	AMEX	INKM	Mon, Jun 15, 2015	31.75	31.75	31.67	31.72
779	AMEX	INKM	Fri, Jun 12, 2015	31.77	31.87	31.77	31.84
778	AMEX	INKM	Thu, Jun 11, 2015	31.70	31.96	31.70	31.92
777	AMEX	INKM	Wed, Jun 10, 2015	31.73	31.78	31.69	31.73
776	AMEX	INKM	Tue, Jun 9, 2015	31.61	31.68	31.60	31.60
775	AMEX	INKM	Mon, Jun 8, 2015	31.78	31.78	31.69	31.71
774	AMEX	INKM	Fri, Jun 5, 2015	31.82	31.86	31.80	31.81
773	AMEX	INKM	Thu, Jun 4, 2015	31.98	32.03	31.97	31.97
772	AMEX	INKM	Wed, Jun 3, 2015	32.05	32.15	32.05	32.06
771	AMEX	INKM	Tue, Jun 2, 2015	32.11	32.24	32.11	32.17
770	AMEX	INKM	Mon, Jun 1, 2015	32.30	32.39	32.30	32.30
769	AMEX	INKM	Fri, May 29, 2015	32.53	32.53	32.35	32.40
768	AMEX	INKM	Thu, May 28, 2015	32.33	32.51	32.33	32.46
767	AMEX	INKM	Wed, May 27, 2015	32.45	32.57	32.45	32.51
766	AMEX	INKM	Tue, May 26, 2015	32.35	32.43	32.35	32.42
765	AMEX	INKM	Fri, May 22, 2015	32.54	32.54	32.42	32.47
764	AMEX	INKM	Thu, May 21, 2015	31.85	32.56	31.85	32.55
763	AMEX	INKM	Wed, May 20, 2015	32.39	32.53	32.36	32.46
762	AMEX	INKM	Tue, May 19, 2015	32.47	32.50	32.41	32.45
761	AMEX	INKM	Mon, May 18, 2015	32.40	32.50	32.40	32.45
760	AMEX	INKM	Fri, May 15, 2015	31.63	32.60	31.63	32.58
759	AMEX	INKM	Thu, May 14, 2015	32.18	32.39	32.18	32.39
758	AMEX	INKM	Wed, May 13, 2015	32.33	32.33	32.11	32.11
757	AMEX	INKM	Tue, May 12, 2015	32.04	32.25	32.03	32.18
756	AMEX	INKM	Mon, May 11, 2015	32.47	32.47	32.23	32.23
755	AMEX	INKM	Fri, May 8, 2015	32.47	32.59	32.47	32.54
754	AMEX	INKM	Thu, May 7, 2015	32.08	32.18	32.01	32.13
753	AMEX	INKM	Wed, May 6, 2015	32.21	32.21	32.00	32.08
752	AMEX	INKM	Tue, May 5, 2015	32.45	32.45	32.21	32.29
751	AMEX	INKM	Mon, May 4, 2015	32.72	32.72	32.56	32.56
750	AMEX	INKM	Fri, May 1, 2015	32.47	32.53	32.47	32.50
749	AMEX	INKM	Thu, Apr 30, 2015	32.53	32.53	32.47	32.47
748	AMEX	INKM	Wed, Apr 29, 2015	32.71	32.72	32.55	32.63
747	AMEX	INKM	Tue, Apr 28, 2015	32.93	32.95	32.85	32.90
746	AMEX	INKM	Mon, Apr 27, 2015	32.96	33.00	32.93	32.93
745	AMEX	INKM	Fri, Apr 24, 2015	32.91	32.94	32.88	32.88
744	AMEX	INKM	Thu, Apr 23, 2015	32.72	32.90	32.72	32.87
743	AMEX	INKM	Wed, Apr 22, 2015	32.78	32.81	32.72	32.73
742	AMEX	INKM	Tue, Apr 21, 2015	32.77	32.86	32.77	32.81
741	AMEX	INKM	Mon, Apr 20, 2015	32.82	32.84	32.77	32.77
740	AMEX	INKM	Fri, Apr 17, 2015	32.67	32.79	32.67	32.78
739	AMEX	INKM	Thu, Apr 16, 2015	32.98	32.99	32.84	32.92
738	AMEX	INKM	Wed, Apr 15, 2015	32.62	32.97	32.62	32.97
737	AMEX	INKM	Tue, Apr 14, 2015	32.88	32.94	32.83	32.88
736	AMEX	INKM	Mon, Apr 13, 2015	32.83	32.86	32.73	32.77
735	AMEX	INKM	Fri, Apr 10, 2015	32.81	32.84	32.79	32.80
734	AMEX	INKM	Thu, Apr 9, 2015	32.83	32.83	32.77	32.77
733	AMEX	INKM	Wed, Apr 8, 2015	32.26	32.92	32.26	32.88
732	AMEX	INKM	Tue, Apr 7, 2015	33.22	33.22	32.83	32.86
731	AMEX	INKM	Mon, Apr 6, 2015	32.59	32.88	32.59	32.84
730	AMEX	INKM	Thu, Apr 2, 2015	32.69	32.73	32.65	32.72
729	AMEX	INKM	Wed, Apr 1, 2015	32.74	32.74	32.49	32.65
728	AMEX	INKM	Tue, Mar 31, 2015	32.41	32.60	32.41	32.52
727	AMEX	INKM	Mon, Mar 30, 2015	33.05	33.05	32.75	32.83
726	AMEX	INKM	Fri, Mar 27, 2015	32.50	32.69	32.50	32.66
725	AMEX	INKM	Thu, Mar 26, 2015	32.51	32.64	32.49	32.51
724	AMEX	INKM	Wed, Mar 25, 2015	33.32	33.81	32.79	32.81
723	AMEX	INKM	Tue, Mar 24, 2015	32.56	33.03	32.56	33.00
722	AMEX	INKM	Mon, Mar 23, 2015	32.98	33.03	32.95	32.95
721	AMEX	INKM	Fri, Mar 20, 2015	33.04	33.04	32.75	32.97
720	AMEX	INKM	Thu, Mar 19, 2015	32.74	32.74	32.55	32.63
719	AMEX	INKM	Wed, Mar 18, 2015	32.24	32.82	32.24	32.68
718	AMEX	INKM	Tue, Mar 17, 2015	32.30	32.34	32.23	32.28
717	AMEX	INKM	Mon, Mar 16, 2015	31.38	32.37	31.37	32.31
716	AMEX	INKM	Fri, Mar 13, 2015	32.21	32.21	32.04	32.10
715	AMEX	INKM	Thu, Mar 12, 2015	31.39	32.34	31.38	32.34
714	AMEX	INKM	Wed, Mar 11, 2015	32.23	32.23	32.01	32.05
713	AMEX	INKM	Tue, Mar 10, 2015	32.08	32.10	31.95	32.03
712	AMEX	INKM	Mon, Mar 9, 2015	32.24	32.27	32.13	32.24
711	AMEX	INKM	Fri, Mar 6, 2015	32.37	32.37	32.10	32.20
710	AMEX	INKM	Thu, Mar 5, 2015	32.59	32.77	32.59	32.68
709	AMEX	INKM	Wed, Mar 4, 2015	32.71	32.71	32.60	32.67
708	AMEX	INKM	Tue, Mar 3, 2015	32.73	32.82	32.71	32.77
707	AMEX	INKM	Mon, Mar 2, 2015	32.84	32.88	32.84	32.84
706	AMEX	INKM	Fri, Feb 27, 2015	32.90	32.98	32.86	32.94
705	AMEX	INKM	Thu, Feb 26, 2015	33.09	33.09	32.87	32.87
704	AMEX	INKM	Wed, Feb 25, 2015	32.98	33.09	32.98	33.09
703	AMEX	INKM	Tue, Feb 24, 2015	32.85	33.02	32.85	32.93
702	AMEX	INKM	Mon, Feb 23, 2015	33.07	33.07	32.80	32.91
701	AMEX	INKM	Fri, Feb 20, 2015	32.55	32.87	32.55	32.87
700	AMEX	INKM	Thu, Feb 19, 2015	32.80	32.82	32.63	32.66
699	AMEX	INKM	Wed, Feb 18, 2015	32.63	32.87	32.63	32.85
698	AMEX	INKM	Tue, Feb 17, 2015	34.09	34.09	32.71	32.76
697	AMEX	INKM	Fri, Feb 13, 2015	32.87	32.87	32.68	32.86
696	AMEX	INKM	Thu, Feb 12, 2015	32.71	32.81	32.70	32.79
695	AMEX	INKM	Wed, Feb 11, 2015	32.51	32.57	32.45	32.56
694	AMEX	INKM	Tue, Feb 10, 2015	32.60	32.67	32.52	32.62
693	AMEX	INKM	Mon, Feb 9, 2015	32.70	32.71	32.58	32.61
692	AMEX	INKM	Fri, Feb 6, 2015	32.90	32.90	32.64	32.70
691	AMEX	INKM	Thu, Feb 5, 2015	32.94	33.01	32.94	33.00
690	AMEX	INKM	Wed, Feb 4, 2015	33.05	33.05	32.79	32.82
689	AMEX	INKM	Tue, Feb 3, 2015	32.88	32.97	32.85	32.94
688	AMEX	INKM	Mon, Feb 2, 2015	33.09	33.09	32.56	32.81
687	AMEX	INKM	Fri, Jan 30, 2015	33.09	33.09	32.63	32.69
686	AMEX	INKM	Thu, Jan 29, 2015	32.82	32.84	32.67	32.79
685	AMEX	INKM	Wed, Jan 28, 2015	33.04	33.04	32.76	32.76
684	AMEX	INKM	Tue, Jan 27, 2015	32.81	32.90	32.81	32.86
683	AMEX	INKM	Mon, Jan 26, 2015	32.83	32.91	32.83	32.89
682	AMEX	INKM	Fri, Jan 23, 2015	32.70	32.85	32.70	32.79
681	AMEX	INKM	Thu, Jan 22, 2015	32.71	32.83	32.62	32.82
680	AMEX	INKM	Wed, Jan 21, 2015	32.60	32.64	32.56	32.64
679	AMEX	INKM	Tue, Jan 20, 2015	32.36	32.60	32.36	32.55
678	AMEX	INKM	Fri, Jan 16, 2015	32.35	32.52	32.34	32.46
677	AMEX	INKM	Thu, Jan 15, 2015	32.41	32.41	32.35	32.35
676	AMEX	INKM	Wed, Jan 14, 2015	32.35	32.35	32.22	32.34
675	AMEX	INKM	Tue, Jan 13, 2015	32.20	32.53	32.20	32.31
674	AMEX	INKM	Mon, Jan 12, 2015	32.30	32.32	32.22	32.24
673	AMEX	INKM	Fri, Jan 9, 2015	32.36	32.38	32.24	32.34
672	AMEX	INKM	Thu, Jan 8, 2015	32.34	32.39	32.34	32.37
671	AMEX	INKM	Wed, Jan 7, 2015	32.06	32.22	32.02	32.19
670	AMEX	INKM	Tue, Jan 6, 2015	31.79	32.07	31.79	31.96
669	AMEX	INKM	Mon, Jan 5, 2015	32.15	32.15	31.90	31.96
668	AMEX	INKM	Fri, Jan 2, 2015	32.25	32.25	32.10	32.15
667	AMEX	INKM	Wed, Dec 31, 2014	32.31	32.32	32.06	32.12
666	AMEX	INKM	Tue, Dec 30, 2014	32.28	32.34	32.25	32.29
665	AMEX	INKM	Mon, Dec 29, 2014	32.11	32.38	32.11	32.32
664	AMEX	INKM	Fri, Dec 26, 2014	32.62	32.73	32.60	32.64
663	AMEX	INKM	Wed, Dec 24, 2014	32.62	32.62	32.43	32.58
662	AMEX	INKM	Tue, Dec 23, 2014	32.75	32.75	32.48	32.54
661	AMEX	INKM	Mon, Dec 22, 2014	32.63	32.65	32.63	32.65
660	AMEX	INKM	Fri, Dec 19, 2014	32.33	32.57	32.33	32.57
659	AMEX	INKM	Thu, Dec 18, 2014	32.30	32.40	32.24	32.39
658	AMEX	INKM	Wed, Dec 17, 2014	32.00	32.15	31.95	32.15
657	AMEX	INKM	Tue, Dec 16, 2014	32.65	32.65	31.76	31.82
656	AMEX	INKM	Mon, Dec 15, 2014	32.00	32.01	31.77	31.82
655	AMEX	INKM	Fri, Dec 12, 2014	32.16	32.17	32.03	32.03
654	AMEX	INKM	Thu, Dec 11, 2014	32.47	32.47	32.22	32.25
653	AMEX	INKM	Wed, Dec 10, 2014	32.34	32.34	32.20	32.25
652	AMEX	INKM	Tue, Dec 9, 2014	32.50	32.50	32.24	32.41
651	AMEX	INKM	Mon, Dec 8, 2014	32.58	32.58	32.40	32.46
650	AMEX	INKM	Fri, Dec 5, 2014	32.51	32.56	32.48	32.54
649	AMEX	INKM	Thu, Dec 4, 2014	32.62	32.62	32.58	32.60
648	AMEX	INKM	Wed, Dec 3, 2014	32.64	32.64	32.56	32.62
647	AMEX	INKM	Tue, Dec 2, 2014	32.58	32.60	32.56	32.57
646	AMEX	INKM	Mon, Dec 1, 2014	32.73	32.73	32.61	32.62
645	AMEX	INKM	Fri, Nov 28, 2014	32.87	32.88	32.84	32.84
644	AMEX	INKM	Wed, Nov 26, 2014	32.79	32.84	32.79	32.84
643	AMEX	INKM	Tue, Nov 25, 2014	32.82	32.82	32.60	32.69
642	AMEX	INKM	Mon, Nov 24, 2014	32.52	32.62	32.52	32.61
641	AMEX	INKM	Fri, Nov 21, 2014	32.38	32.58	32.38	32.55
640	AMEX	INKM	Thu, Nov 20, 2014	32.33	32.37	32.30	32.37
639	AMEX	INKM	Wed, Nov 19, 2014	32.45	32.45	32.30	32.35
638	AMEX	INKM	Tue, Nov 18, 2014	32.35	32.49	32.35	32.48
637	AMEX	INKM	Mon, Nov 17, 2014	32.36	32.36	32.31	32.34
636	AMEX	INKM	Fri, Nov 14, 2014	32.33	32.37	32.33	32.33
635	AMEX	INKM	Thu, Nov 13, 2014	32.49	32.49	32.35	32.35
634	AMEX	INKM	Wed, Nov 12, 2014	32.31	32.39	32.31	32.35
633	AMEX	INKM	Tue, Nov 11, 2014	32.39	32.45	32.37	32.45
632	AMEX	INKM	Mon, Nov 10, 2014	32.32	32.42	32.32	32.37
631	AMEX	INKM	Fri, Nov 7, 2014	32.38	32.38	32.18	32.32
630	AMEX	INKM	Thu, Nov 6, 2014	32.43	32.43	32.22	32.26
629	AMEX	INKM	Wed, Nov 5, 2014	32.35	32.37	32.32	32.36
628	AMEX	INKM	Tue, Nov 4, 2014	32.49	32.49	32.34	32.39
627	AMEX	INKM	Mon, Nov 3, 2014	32.55	32.55	32.36	32.43
626	AMEX	INKM	Fri, Oct 31, 2014	32.38	32.45	32.37	32.43
625	AMEX	INKM	Thu, Oct 30, 2014	32.15	32.34	32.15	32.19
624	AMEX	INKM	Wed, Oct 29, 2014	32.26	32.26	31.98	32.13
623	AMEX	INKM	Tue, Oct 28, 2014	31.97	32.20	31.97	32.20
622	AMEX	INKM	Mon, Oct 27, 2014	31.88	31.97	31.86	31.95
621	AMEX	INKM	Fri, Oct 24, 2014	32.12	32.12	31.93	31.98
620	AMEX	INKM	Thu, Oct 23, 2014	31.93	31.97	31.85	31.91
619	AMEX	INKM	Wed, Oct 22, 2014	31.80	31.95	31.78	31.78
618	AMEX	INKM	Tue, Oct 21, 2014	31.78	31.89	31.77	31.89
617	AMEX	INKM	Mon, Oct 20, 2014	31.48	31.67	31.47	31.67
616	AMEX	INKM	Fri, Oct 17, 2014	31.39	31.48	31.36	31.38
615	AMEX	INKM	Thu, Oct 16, 2014	31.29	31.29	31.06	31.19
614	AMEX	INKM	Wed, Oct 15, 2014	31.35	31.35	30.95	31.18
613	AMEX	INKM	Tue, Oct 14, 2014	31.42	31.42	31.29	31.40
612	AMEX	INKM	Mon, Oct 13, 2014	31.52	31.52	31.26	31.26
611	AMEX	INKM	Fri, Oct 10, 2014	31.48	31.48	31.38	31.39
610	AMEX	INKM	Thu, Oct 9, 2014	31.69	31.69	31.48	31.48
609	AMEX	INKM	Wed, Oct 8, 2014	31.46	31.66	31.44	31.64
608	AMEX	INKM	Tue, Oct 7, 2014	31.88	31.88	31.48	31.48
607	AMEX	INKM	Mon, Oct 6, 2014	31.59	31.70	31.59	31.67
606	AMEX	INKM	Fri, Oct 3, 2014	31.38	31.58	31.38	31.58
605	AMEX	INKM	Thu, Oct 2, 2014	31.46	31.49	31.37	31.46
604	AMEX	INKM	Wed, Oct 1, 2014	31.74	31.74	31.50	31.54
603	AMEX	INKM	Tue, Sep 30, 2014	31.64	31.69	31.59	31.66
602	AMEX	INKM	Mon, Sep 29, 2014	31.77	31.93	31.67	31.92
601	AMEX	INKM	Fri, Sep 26, 2014	31.94	32.03	31.80	31.99
600	AMEX	INKM	Thu, Sep 25, 2014	31.91	31.92	31.86	31.91
599	AMEX	INKM	Wed, Sep 24, 2014	32.09	32.16	32.08	32.13
598	AMEX	INKM	Tue, Sep 23, 2014	32.13	32.13	32.07	32.10
597	AMEX	INKM	Mon, Sep 22, 2014	32.22	32.33	32.15	32.17
596	AMEX	INKM	Fri, Sep 19, 2014	32.30	32.33	32.26	32.33
595	AMEX	INKM	Thu, Sep 18, 2014	32.30	32.31	32.29	32.31
594	AMEX	INKM	Wed, Sep 17, 2014	32.29	32.34	32.27	32.27
593	AMEX	INKM	Tue, Sep 16, 2014	32.22	32.36	32.13	32.30
592	AMEX	INKM	Mon, Sep 15, 2014	32.03	32.21	32.03	32.17
591	AMEX	INKM	Fri, Sep 12, 2014	32.50	32.50	32.19	32.24
590	AMEX	INKM	Thu, Sep 11, 2014	32.54	32.60	32.54	32.58
589	AMEX	INKM	Wed, Sep 10, 2014	32.56	32.65	32.54	32.65
588	AMEX	INKM	Tue, Sep 9, 2014	33.10	33.10	32.71	32.72
587	AMEX	INKM	Mon, Sep 8, 2014	33.10	33.10	32.79	32.85
586	AMEX	INKM	Fri, Sep 5, 2014	33.10	33.10	32.90	32.98
585	AMEX	INKM	Thu, Sep 4, 2014	33.10	33.10	32.88	32.91
584	AMEX	INKM	Wed, Sep 3, 2014	33.07	33.09	33.01	33.09
583	AMEX	INKM	Tue, Sep 2, 2014	33.04	33.04	32.92	32.93
582	AMEX	INKM	Fri, Aug 29, 2014	32.99	33.07	32.98	33.04
581	AMEX	INKM	Thu, Aug 28, 2014	32.99	33.02	32.95	33.00
580	AMEX	INKM	Wed, Aug 27, 2014	33.07	33.07	32.95	33.03
579	AMEX	INKM	Tue, Aug 26, 2014	33.01	33.03	32.94	32.94
578	AMEX	INKM	Mon, Aug 25, 2014	32.90	32.94	32.87	32.94
577	AMEX	INKM	Fri, Aug 22, 2014	32.83	32.86	32.72	32.85
576	AMEX	INKM	Thu, Aug 21, 2014	32.84	32.89	32.80	32.88
575	AMEX	INKM	Wed, Aug 20, 2014	32.63	32.77	32.63	32.74
574	AMEX	INKM	Tue, Aug 19, 2014	32.75	32.78	32.73	32.77
573	AMEX	INKM	Mon, Aug 18, 2014	32.42	32.74	32.42	32.72
572	AMEX	INKM	Fri, Aug 15, 2014	32.47	32.69	32.47	32.62
571	AMEX	INKM	Thu, Aug 14, 2014	32.89	32.89	32.48	32.57
570	AMEX	INKM	Wed, Aug 13, 2014	32.38	32.47	32.32	32.46
569	AMEX	INKM	Tue, Aug 12, 2014	32.17	32.30	32.17	32.26
568	AMEX	INKM	Mon, Aug 11, 2014	32.34	32.35	32.31	32.32
567	AMEX	INKM	Fri, Aug 8, 2014	31.97	32.19	31.97	32.19
566	AMEX	INKM	Thu, Aug 7, 2014	32.03	32.14	32.00	32.01
565	AMEX	INKM	Wed, Aug 6, 2014	32.11	32.15	32.06	32.06
564	AMEX	INKM	Tue, Aug 5, 2014	32.39	32.39	32.08	32.13
563	AMEX	INKM	Mon, Aug 4, 2014	32.19	32.33	32.18	32.33
562	AMEX	INKM	Fri, Aug 1, 2014	32.03	32.26	32.03	32.18
561	AMEX	INKM	Thu, Jul 31, 2014	32.50	32.50	32.21	32.21
560	AMEX	INKM	Wed, Jul 30, 2014	32.76	32.76	32.53	32.62
559	AMEX	INKM	Tue, Jul 29, 2014	32.90	32.90	32.77	32.78
558	AMEX	INKM	Mon, Jul 28, 2014	32.79	32.84	32.73	32.84
557	AMEX	INKM	Fri, Jul 25, 2014	32.90	32.90	32.73	32.80
556	AMEX	INKM	Thu, Jul 24, 2014	33.00	33.00	32.81	32.84
555	AMEX	INKM	Wed, Jul 23, 2014	32.83	32.89	32.82	32.89
554	AMEX	INKM	Tue, Jul 22, 2014	32.76	32.83	32.76	32.83
553	AMEX	INKM	Mon, Jul 21, 2014	32.69	32.75	32.66	32.67
552	AMEX	INKM	Fri, Jul 18, 2014	32.68	32.76	32.60	32.76
551	AMEX	INKM	Thu, Jul 17, 2014	32.73	32.73	32.55	32.55
550	AMEX	INKM	Wed, Jul 16, 2014	32.61	32.81	32.61	32.75
549	AMEX	INKM	Tue, Jul 15, 2014	32.71	32.71	32.67	32.67
548	AMEX	INKM	Mon, Jul 14, 2014	32.73	32.75	32.66	32.71
547	AMEX	INKM	Fri, Jul 11, 2014	32.77	32.77	32.57	32.60
546	AMEX	INKM	Thu, Jul 10, 2014	32.62	32.62	32.55	32.60
545	AMEX	INKM	Wed, Jul 9, 2014	32.60	32.70	32.60	32.70
544	AMEX	INKM	Tue, Jul 8, 2014	32.63	32.63	32.58	32.60
543	AMEX	INKM	Mon, Jul 7, 2014	32.56	32.67	32.54	32.63
542	AMEX	INKM	Thu, Jul 3, 2014	32.65	32.70	32.62	32.66
541	AMEX	INKM	Wed, Jul 2, 2014	32.71	32.72	32.62	32.62
540	AMEX	INKM	Tue, Jul 1, 2014	32.68	32.93	32.68	32.77
539	AMEX	INKM	Mon, Jun 30, 2014	32.69	32.73	32.66	32.66
538	AMEX	INKM	Fri, Jun 27, 2014	32.81	33.04	32.81	33.03
537	AMEX	INKM	Thu, Jun 26, 2014	32.86	32.97	32.84	32.97
536	AMEX	INKM	Wed, Jun 25, 2014	32.89	32.93	32.85	32.90
535	AMEX	INKM	Tue, Jun 24, 2014	32.95	32.95	32.81	32.85
534	AMEX	INKM	Mon, Jun 23, 2014	32.94	32.95	32.83	32.89
533	AMEX	INKM	Fri, Jun 20, 2014	32.95	32.95	32.80	32.90
532	AMEX	INKM	Thu, Jun 19, 2014	32.89	32.92	32.84	32.87
531	AMEX	INKM	Wed, Jun 18, 2014	32.66	32.79	32.65	32.79
530	AMEX	INKM	Tue, Jun 17, 2014	32.58	32.68	32.57	32.67
529	AMEX	INKM	Mon, Jun 16, 2014	32.68	32.73	32.60	32.68
528	AMEX	INKM	Fri, Jun 13, 2014	32.58	32.69	32.53	32.69
527	AMEX	INKM	Thu, Jun 12, 2014	32.95	32.95	32.59	32.65
526	AMEX	INKM	Wed, Jun 11, 2014	32.61	32.65	32.59	32.64
525	AMEX	INKM	Tue, Jun 10, 2014	32.66	32.75	32.66	32.69
524	AMEX	INKM	Mon, Jun 9, 2014	32.81	32.83	32.73	32.76
523	AMEX	INKM	Fri, Jun 6, 2014	32.83	32.84	32.77	32.82
522	AMEX	INKM	Thu, Jun 5, 2014	32.38	32.73	32.38	32.70
521	AMEX	INKM	Wed, Jun 4, 2014	32.43	32.52	32.42	32.52
520	AMEX	INKM	Tue, Jun 3, 2014	32.55	32.55	32.49	32.49
519	AMEX	INKM	Mon, Jun 2, 2014	32.60	32.63	32.57	32.57
518	AMEX	INKM	Fri, May 30, 2014	32.63	32.66	32.57	32.60
517	AMEX	INKM	Thu, May 29, 2014	32.69	32.69	32.59	32.59
516	AMEX	INKM	Wed, May 28, 2014	32.64	32.64	32.49	32.56
515	AMEX	INKM	Tue, May 27, 2014	32.47	32.54	32.45	32.54
514	AMEX	INKM	Fri, May 23, 2014	32.25	32.43	32.25	32.43
513	AMEX	INKM	Thu, May 22, 2014	32.33	32.35	32.28	32.29
512	AMEX	INKM	Wed, May 21, 2014	32.20	32.32	32.20	32.26
511	AMEX	INKM	Tue, May 20, 2014	32.32	32.32	32.21	32.24
510	AMEX	INKM	Mon, May 19, 2014	32.39	32.44	32.35	32.39
509	AMEX	INKM	Fri, May 16, 2014	32.25	32.41	32.24	32.39
508	AMEX	INKM	Thu, May 15, 2014	32.34	32.34	32.25	32.27
507	AMEX	INKM	Wed, May 14, 2014	32.39	32.46	32.35	32.38
506	AMEX	INKM	Tue, May 13, 2014	32.40	32.40	32.28	32.29
505	AMEX	INKM	Mon, May 12, 2014	32.24	32.32	32.23	32.28
504	AMEX	INKM	Fri, May 9, 2014	32.10	32.20	32.10	32.15
503	AMEX	INKM	Thu, May 8, 2014	32.28	32.37	32.20	32.21
502	AMEX	INKM	Wed, May 7, 2014	32.12	32.24	32.12	32.23
501	AMEX	INKM	Tue, May 6, 2014	32.12	32.20	32.08	32.11
500	AMEX	INKM	Mon, May 5, 2014	32.18	32.18	32.08	32.12
499	AMEX	INKM	Fri, May 2, 2014	32.14	32.20	32.10	32.15
498	AMEX	INKM	Thu, May 1, 2014	32.08	32.16	32.08	32.13
497	AMEX	INKM	Wed, Apr 30, 2014	31.98	32.09	31.96	32.09
496	AMEX	INKM	Tue, Apr 29, 2014	31.99	32.01	31.92	31.93
495	AMEX	INKM	Mon, Apr 28, 2014	31.88	31.94	31.75	31.86
494	AMEX	INKM	Fri, Apr 25, 2014	31.82	31.85	31.78	31.78
493	AMEX	INKM	Thu, Apr 24, 2014	31.86	31.94	31.86	31.93
492	AMEX	INKM	Wed, Apr 23, 2014	31.89	31.89	31.83	31.85
491	AMEX	INKM	Tue, Apr 22, 2014	31.82	31.90	31.82	31.89
490	AMEX	INKM	Mon, Apr 21, 2014	31.77	31.82	31.77	31.82
489	AMEX	INKM	Thu, Apr 17, 2014	31.75	31.82	31.75	31.75
488	AMEX	INKM	Wed, Apr 16, 2014	31.90	31.90	31.70	31.82
487	AMEX	INKM	Tue, Apr 15, 2014	31.47	31.65	31.47	31.65
486	AMEX	INKM	Mon, Apr 14, 2014	31.20	31.57	31.20	31.57
485	AMEX	INKM	Fri, Apr 11, 2014	31.49	31.51	31.43	31.43
484	AMEX	INKM	Thu, Apr 10, 2014	31.74	31.77	31.52	31.53
483	AMEX	INKM	Wed, Apr 9, 2014	31.62	31.75	31.58	31.71
482	AMEX	INKM	Tue, Apr 8, 2014	31.59	31.59	31.41	31.55
481	AMEX	INKM	Mon, Apr 7, 2014	31.50	31.53	31.42	31.46
480	AMEX	INKM	Fri, Apr 4, 2014	31.57	31.66	31.44	31.48
479	AMEX	INKM	Thu, Apr 3, 2014	31.54	31.54	31.44	31.44
478	AMEX	INKM	Wed, Apr 2, 2014	31.43	31.52	31.43	31.48
477	AMEX	INKM	Tue, Apr 1, 2014	31.24	31.50	31.24	31.46
476	AMEX	INKM	Mon, Mar 31, 2014	31.40	31.47	31.40	31.45
475	AMEX	INKM	Fri, Mar 28, 2014	31.31	31.57	31.31	31.45
474	AMEX	INKM	Thu, Mar 27, 2014	31.40	31.44	31.34	31.44
473	AMEX	INKM	Wed, Mar 26, 2014	31.38	31.43	31.30	31.30
472	AMEX	INKM	Tue, Mar 25, 2014	30.89	31.40	30.89	31.40
471	AMEX	INKM	Mon, Mar 24, 2014	31.13	31.20	31.09	31.19
470	AMEX	INKM	Fri, Mar 21, 2014	30.81	31.24	30.81	31.21
469	AMEX	INKM	Thu, Mar 20, 2014	30.94	31.13	30.94	31.09
468	AMEX	INKM	Wed, Mar 19, 2014	31.40	31.40	31.05	31.13
467	AMEX	INKM	Tue, Mar 18, 2014	31.07	31.40	31.07	31.36
466	AMEX	INKM	Mon, Mar 17, 2014	31.31	31.31	31.22	31.28
465	AMEX	INKM	Fri, Mar 14, 2014	30.81	31.18	30.81	31.10
464	AMEX	INKM	Thu, Mar 13, 2014	31.02	31.25	31.02	31.10
463	AMEX	INKM	Wed, Mar 12, 2014	31.12	31.24	31.10	31.21
462	AMEX	INKM	Tue, Mar 11, 2014	31.18	31.18	31.16	31.16
461	AMEX	INKM	Mon, Mar 10, 2014	31.27	31.27	31.19	31.21
460	AMEX	INKM	Fri, Mar 7, 2014	31.31	31.33	31.24	31.24
459	AMEX	INKM	Thu, Mar 6, 2014	31.48	31.48	31.45	31.45
458	AMEX	INKM	Wed, Mar 5, 2014	31.42	31.43	31.36	31.39
457	AMEX	INKM	Tue, Mar 4, 2014	31.40	31.47	31.38	31.42
456	AMEX	INKM	Mon, Mar 3, 2014	31.39	31.39	31.12	31.20
455	AMEX	INKM	Fri, Feb 28, 2014	31.31	31.46	31.31	31.39
454	AMEX	INKM	Thu, Feb 27, 2014	31.20	31.30	31.19	31.27
453	AMEX	INKM	Wed, Feb 26, 2014	31.05	31.23	31.05	31.15
452	AMEX	INKM	Tue, Feb 25, 2014	31.12	31.24	31.12	31.13
451	AMEX	INKM	Mon, Feb 24, 2014	31.10	31.24	31.10	31.16
450	AMEX	INKM	Fri, Feb 21, 2014	31.10	31.10	31.06	31.06
449	AMEX	INKM	Thu, Feb 20, 2014	30.71	31.01	30.71	31.01
448	AMEX	INKM	Wed, Feb 19, 2014	31.18	31.19	31.05	31.07
447	AMEX	INKM	Tue, Feb 18, 2014	31.12	31.12	31.00	31.06
446	AMEX	INKM	Fri, Feb 14, 2014	30.70	30.96	30.70	30.96
445	AMEX	INKM	Thu, Feb 13, 2014	30.72	30.88	30.72	30.86
444	AMEX	INKM	Wed, Feb 12, 2014	30.74	30.75	30.69	30.70
443	AMEX	INKM	Tue, Feb 11, 2014	30.60	30.76	30.60	30.74
442	AMEX	INKM	Mon, Feb 10, 2014	30.32	30.55	30.32	30.52
441	AMEX	INKM	Fri, Feb 7, 2014	30.43	30.52	30.39	30.52
440	AMEX	INKM	Thu, Feb 6, 2014	30.26	30.33	30.26	30.28
439	AMEX	INKM	Wed, Feb 5, 2014	30.00	30.13	30.00	30.08
438	AMEX	INKM	Tue, Feb 4, 2014	30.09	30.19	30.06	30.13
437	AMEX	INKM	Mon, Feb 3, 2014	30.25	30.25	30.00	30.00
436	AMEX	INKM	Fri, Jan 31, 2014	30.21	30.39	30.21	30.38
435	AMEX	INKM	Thu, Jan 30, 2014	30.37	30.49	30.36	30.45
434	AMEX	INKM	Wed, Jan 29, 2014	29.84	30.29	29.84	30.25
433	AMEX	INKM	Tue, Jan 28, 2014	30.36	30.42	30.35	30.42
432	AMEX	INKM	Mon, Jan 27, 2014	30.34	30.38	30.22	30.30
431	AMEX	INKM	Fri, Jan 24, 2014	30.62	30.62	30.36	30.36
430	AMEX	INKM	Thu, Jan 23, 2014	30.99	30.99	30.69	30.76
429	AMEX	INKM	Wed, Jan 22, 2014	30.86	30.87	30.80	30.84
428	AMEX	INKM	Tue, Jan 21, 2014	30.55	30.83	30.55	30.81
427	AMEX	INKM	Fri, Jan 17, 2014	30.93	30.93	30.73	30.73
426	AMEX	INKM	Thu, Jan 16, 2014	30.96	30.96	30.73	30.77
425	AMEX	INKM	Wed, Jan 15, 2014	30.71	30.80	30.71	30.74
424	AMEX	INKM	Tue, Jan 14, 2014	30.46	30.73	30.46	30.70
423	AMEX	INKM	Mon, Jan 13, 2014	30.64	30.66	30.57	30.58
422	AMEX	INKM	Fri, Jan 10, 2014	30.41	30.72	30.41	30.71
421	AMEX	INKM	Thu, Jan 9, 2014	30.32	30.55	30.32	30.47
420	AMEX	INKM	Wed, Jan 8, 2014	30.43	30.45	30.43	30.43
419	AMEX	INKM	Tue, Jan 7, 2014	30.54	30.54	30.52	30.53
418	AMEX	INKM	Mon, Jan 6, 2014	30.45	30.51	30.43	30.43
417	AMEX	INKM	Fri, Jan 3, 2014	30.29	30.47	30.29	30.47
416	AMEX	INKM	Thu, Jan 2, 2014	30.71	30.71	30.32	30.37
415	AMEX	INKM	Tue, Dec 31, 2013	30.66	30.67	30.54	30.56
414	AMEX	INKM	Mon, Dec 30, 2013	30.46	30.63	30.45	30.55
413	AMEX	INKM	Fri, Dec 27, 2013	30.43	30.54	30.42	30.42
412	AMEX	INKM	Thu, Dec 26, 2013	30.89	30.93	30.88	30.89
411	AMEX	INKM	Tue, Dec 24, 2013	30.94	30.94	30.89	30.89
410	AMEX	INKM	Mon, Dec 23, 2013	30.88	31.00	30.87	30.88
409	AMEX	INKM	Fri, Dec 20, 2013	30.74	30.85	30.74	30.80
408	AMEX	INKM	Thu, Dec 19, 2013	30.53	30.67	30.53	30.67
407	AMEX	INKM	Wed, Dec 18, 2013	30.45	30.77	30.44	30.70
406	AMEX	INKM	Tue, Dec 17, 2013	30.40	30.55	30.40	30.51
405	AMEX	INKM	Mon, Dec 16, 2013	30.62	30.62	30.50	30.51
404	AMEX	INKM	Fri, Dec 13, 2013	30.40	30.44	30.36	30.43
403	AMEX	INKM	Thu, Dec 12, 2013	30.40	30.44	30.37	30.44
402	AMEX	INKM	Wed, Dec 11, 2013	30.54	30.62	30.50	30.50
401	AMEX	INKM	Tue, Dec 10, 2013	30.77	30.80	30.76	30.77
400	AMEX	INKM	Mon, Dec 9, 2013	30.83	30.83	30.76	30.82
399	AMEX	INKM	Fri, Dec 6, 2013	30.53	30.74	30.48	30.74
398	AMEX	INKM	Thu, Dec 5, 2013	30.50	30.60	30.48	30.51
397	AMEX	INKM	Wed, Dec 4, 2013	30.59	30.62	30.46	30.59
396	AMEX	INKM	Tue, Dec 3, 2013	30.77	30.77	30.66	30.74
395	AMEX	INKM	Mon, Dec 2, 2013	30.76	30.88	30.73	30.73
394	AMEX	INKM	Fri, Nov 29, 2013	30.72	30.99	30.72	30.97
393	AMEX	INKM	Wed, Nov 27, 2013	30.94	30.95	30.88	30.91
392	AMEX	INKM	Tue, Nov 26, 2013	30.77	30.99	30.77	30.90
391	AMEX	INKM	Mon, Nov 25, 2013	30.93	30.93	30.88	30.91
390	AMEX	INKM	Fri, Nov 22, 2013	30.82	30.96	30.82	30.94
389	AMEX	INKM	Thu, Nov 21, 2013	30.97	30.97	30.78	30.91
388	AMEX	INKM	Wed, Nov 20, 2013	31.00	31.02	30.70	30.71
387	AMEX	INKM	Tue, Nov 19, 2013	31.12	31.12	30.99	31.02
386	AMEX	INKM	Mon, Nov 18, 2013	31.58	31.58	31.08	31.10
385	AMEX	INKM	Fri, Nov 15, 2013	30.98	31.10	30.98	31.06
384	AMEX	INKM	Thu, Nov 14, 2013	30.79	30.96	30.79	30.92
383	AMEX	INKM	Wed, Nov 13, 2013	30.47	30.78	30.47	30.78
382	AMEX	INKM	Tue, Nov 12, 2013	30.74	30.74	30.58	30.58
381	AMEX	INKM	Mon, Nov 11, 2013	30.70	30.75	30.70	30.72
380	AMEX	INKM	Fri, Nov 8, 2013	30.65	30.74	30.63	30.70
379	AMEX	INKM	Thu, Nov 7, 2013	30.96	31.00	30.91	30.91
378	AMEX	INKM	Wed, Nov 6, 2013	31.10	31.15	31.02	31.07
377	AMEX	INKM	Tue, Nov 5, 2013	31.05	31.12	31.01	31.01
376	AMEX	INKM	Mon, Nov 4, 2013	31.31	31.31	31.21	31.24
375	AMEX	INKM	Fri, Nov 1, 2013	31.21	31.21	31.11	31.16
374	AMEX	INKM	Thu, Oct 31, 2013	31.17	31.34	31.17	31.26
373	AMEX	INKM	Wed, Oct 30, 2013	31.70	31.70	31.30	31.30
372	AMEX	INKM	Tue, Oct 29, 2013	31.44	31.46	31.42	31.45
371	AMEX	INKM	Mon, Oct 28, 2013	31.42	31.48	31.39	31.43
370	AMEX	INKM	Fri, Oct 25, 2013	31.38	31.44	31.38	31.44
369	AMEX	INKM	Thu, Oct 24, 2013	31.41	31.41	31.36	31.37
368	AMEX	INKM	Wed, Oct 23, 2013	31.38	31.42	31.32	31.32
367	AMEX	INKM	Tue, Oct 22, 2013	31.31	31.44	31.31	31.44
366	AMEX	INKM	Mon, Oct 21, 2013	31.20	31.20	31.13	31.15
365	AMEX	INKM	Fri, Oct 18, 2013	31.03	31.23	31.03	31.18
364	AMEX	INKM	Thu, Oct 17, 2013	30.80	31.08	30.80	31.08
363	AMEX	INKM	Wed, Oct 16, 2013	30.66	30.76	30.57	30.73
362	AMEX	INKM	Tue, Oct 15, 2013	30.51	30.66	30.51	30.56
361	AMEX	INKM	Mon, Oct 14, 2013	30.56	30.60	30.55	30.59
360	AMEX	INKM	Fri, Oct 11, 2013	30.51	30.63	30.50	30.59
359	AMEX	INKM	Thu, Oct 10, 2013	30.48	30.54	30.31	30.54
358	AMEX	INKM	Wed, Oct 9, 2013	30.18	30.26	30.17	30.20
357	AMEX	INKM	Tue, Oct 8, 2013	30.24	30.39	30.18	30.18
356	AMEX	INKM	Mon, Oct 7, 2013	30.18	30.44	30.18	30.32
355	AMEX	INKM	Fri, Oct 4, 2013	30.26	30.47	30.26	30.44
354	AMEX	INKM	Thu, Oct 3, 2013	30.50	30.50	30.38	30.43
353	AMEX	INKM	Wed, Oct 2, 2013	30.44	30.53	30.38	30.46
352	AMEX	INKM	Tue, Oct 1, 2013	30.26	30.43	30.26	30.38
351	AMEX	INKM	Mon, Sep 30, 2013	30.16	30.38	30.16	30.30
350	AMEX	INKM	Fri, Sep 27, 2013	30.63	30.69	30.62	30.62
349	AMEX	INKM	Thu, Sep 26, 2013	30.59	30.74	30.59	30.65
348	AMEX	INKM	Wed, Sep 25, 2013	30.65	30.71	30.64	30.66
347	AMEX	INKM	Tue, Sep 24, 2013	30.91	30.91	30.62	30.68
346	AMEX	INKM	Mon, Sep 23, 2013	30.56	30.69	30.56	30.69
345	AMEX	INKM	Fri, Sep 20, 2013	30.60	30.74	30.60	30.63
344	AMEX	INKM	Thu, Sep 19, 2013	30.81	30.89	30.75	30.77
343	AMEX	INKM	Wed, Sep 18, 2013	30.44	30.91	30.25	30.88
342	AMEX	INKM	Tue, Sep 17, 2013	30.07	30.33	30.07	30.28
341	AMEX	INKM	Mon, Sep 16, 2013	30.24	30.37	30.16	30.16
340	AMEX	INKM	Fri, Sep 13, 2013	30.03	30.12	30.03	30.07
339	AMEX	INKM	Thu, Sep 12, 2013	30.08	30.15	30.00	30.00
338	AMEX	INKM	Wed, Sep 11, 2013	29.86	30.08	29.86	30.08
337	AMEX	INKM	Tue, Sep 10, 2013	29.94	29.97	29.92	29.94
336	AMEX	INKM	Mon, Sep 9, 2013	29.60	29.92	29.60	29.87
335	AMEX	INKM	Fri, Sep 6, 2013	29.63	29.69	29.61	29.62
334	AMEX	INKM	Thu, Sep 5, 2013	29.35	29.54	29.35	29.45
333	AMEX	INKM	Wed, Sep 4, 2013	29.60	29.68	29.59	29.60
332	AMEX	INKM	Tue, Sep 3, 2013	29.71	29.79	29.48	29.51
331	AMEX	INKM	Fri, Aug 30, 2013	29.78	29.78	29.56	29.57
330	AMEX	INKM	Thu, Aug 29, 2013	29.65	29.65	29.61	29.63
329	AMEX	INKM	Wed, Aug 28, 2013	29.56	29.68	29.54	29.56
328	AMEX	INKM	Tue, Aug 27, 2013	29.61	29.67	29.56	29.56
327	AMEX	INKM	Mon, Aug 26, 2013	29.89	29.89	29.75	29.75
326	AMEX	INKM	Fri, Aug 23, 2013	29.67	29.82	29.67	29.82
325	AMEX	INKM	Thu, Aug 22, 2013	29.54	29.65	29.45	29.65
324	AMEX	INKM	Wed, Aug 21, 2013	29.45	29.60	29.45	29.47
323	AMEX	INKM	Tue, Aug 20, 2013	29.52	29.70	29.52	29.63
322	AMEX	INKM	Mon, Aug 19, 2013	29.51	29.71	29.48	29.48
321	AMEX	INKM	Fri, Aug 16, 2013	29.94	29.94	29.70	29.75
320	AMEX	INKM	Thu, Aug 15, 2013	29.98	29.98	29.83	29.92
319	AMEX	INKM	Wed, Aug 14, 2013	30.32	30.32	30.25	30.28
318	AMEX	INKM	Tue, Aug 13, 2013	30.34	30.38	30.29	30.30
317	AMEX	INKM	Mon, Aug 12, 2013	30.55	30.58	30.45	30.48
316	AMEX	INKM	Fri, Aug 9, 2013	30.33	30.56	30.33	30.50
315	AMEX	INKM	Thu, Aug 8, 2013	30.39	30.55	30.39	30.47
314	AMEX	INKM	Wed, Aug 7, 2013	30.26	30.35	30.26	30.30
313	AMEX	INKM	Tue, Aug 6, 2013	30.40	30.45	30.31	30.39
312	AMEX	INKM	Mon, Aug 5, 2013	30.41	30.44	30.36	30.38
311	AMEX	INKM	Fri, Aug 2, 2013	30.50	30.57	30.50	30.57
310	AMEX	INKM	Thu, Aug 1, 2013	30.61	30.61	30.40	30.41
309	AMEX	INKM	Wed, Jul 31, 2013	30.31	30.53	30.24	30.37
308	AMEX	INKM	Tue, Jul 30, 2013	30.64	30.64	30.35	30.35
307	AMEX	INKM	Mon, Jul 29, 2013	30.50	30.50	30.41	30.41
306	AMEX	INKM	Fri, Jul 26, 2013	30.38	30.62	30.38	30.56
305	AMEX	INKM	Thu, Jul 25, 2013	30.47	30.58	30.39	30.58
304	AMEX	INKM	Wed, Jul 24, 2013	30.77	30.77	30.47	30.59
303	AMEX	INKM	Tue, Jul 23, 2013	30.77	30.84	30.72	30.81
302	AMEX	INKM	Mon, Jul 22, 2013	30.64	30.77	30.63	30.73
301	AMEX	INKM	Fri, Jul 19, 2013	30.49	30.65	30.49	30.63
300	AMEX	INKM	Thu, Jul 18, 2013	30.54	30.57	30.48	30.48
299	AMEX	INKM	Wed, Jul 17, 2013	30.84	30.84	30.47	30.55
298	AMEX	INKM	Tue, Jul 16, 2013	30.50	30.50	30.39	30.40
297	AMEX	INKM	Mon, Jul 15, 2013	30.47	30.49	30.30	30.48
296	AMEX	INKM	Fri, Jul 12, 2013	30.32	30.32	30.22	30.24
295	AMEX	INKM	Thu, Jul 11, 2013	30.14	30.34	30.14	30.34
294	AMEX	INKM	Wed, Jul 10, 2013	30.05	30.05	29.85	29.94
293	AMEX	INKM	Tue, Jul 9, 2013	29.36	29.96	29.36	29.93
292	AMEX	INKM	Mon, Jul 8, 2013	29.79	29.86	29.69	29.82
291	AMEX	INKM	Fri, Jul 5, 2013	29.71	29.71	29.51	29.58
290	AMEX	INKM	Wed, Jul 3, 2013	29.85	29.95	29.80	29.86
289	AMEX	INKM	Tue, Jul 2, 2013	29.84	30.12	29.84	29.95
288	AMEX	INKM	Mon, Jul 1, 2013	29.96	30.08	29.94	29.94
287	AMEX	INKM	Fri, Jun 28, 2013	29.84	29.96	29.76	29.94
286	AMEX	INKM	Thu, Jun 27, 2013	30.29	30.31	30.18	30.31
285	AMEX	INKM	Wed, Jun 26, 2013	29.74	30.01	29.74	30.01
284	AMEX	INKM	Tue, Jun 25, 2013	29.50	29.77	29.50	29.77
283	AMEX	INKM	Mon, Jun 24, 2013	29.36	29.63	29.22	29.50
282	AMEX	INKM	Fri, Jun 21, 2013	29.56	29.87	29.30	29.82
281	AMEX	INKM	Thu, Jun 20, 2013	30.05	30.18	29.80	29.80
280	AMEX	INKM	Wed, Jun 19, 2013	31.25	31.25	30.61	30.62
279	AMEX	INKM	Tue, Jun 18, 2013	31.10	31.20	31.04	31.11
278	AMEX	INKM	Mon, Jun 17, 2013	31.24	31.24	31.04	31.13
277	AMEX	INKM	Fri, Jun 14, 2013	31.26	31.26	31.01	31.04
276	AMEX	INKM	Thu, Jun 13, 2013	30.60	31.07	30.60	31.06
275	AMEX	INKM	Wed, Jun 12, 2013	30.85	30.90	30.59	30.64
274	AMEX	INKM	Tue, Jun 11, 2013	30.84	30.93	30.69	30.86
273	AMEX	INKM	Mon, Jun 10, 2013	31.23	31.23	31.02	31.11
272	AMEX	INKM	Fri, Jun 7, 2013	31.28	31.28	31.16	31.23
271	AMEX	INKM	Thu, Jun 6, 2013	31.10	31.19	30.94	31.19
270	AMEX	INKM	Wed, Jun 5, 2013	31.33	31.33	31.03	31.08
269	AMEX	INKM	Tue, Jun 4, 2013	31.46	31.46	31.25	31.27
268	AMEX	INKM	Mon, Jun 3, 2013	31.33	31.40	31.09	31.33
267	AMEX	INKM	Fri, May 31, 2013	31.70	31.70	31.31	31.31
266	AMEX	INKM	Thu, May 30, 2013	31.78	31.78	31.66	31.72
265	AMEX	INKM	Wed, May 29, 2013	31.95	31.95	31.65	31.76
264	AMEX	INKM	Tue, May 28, 2013	32.29	32.31	31.94	31.95
263	AMEX	INKM	Fri, May 24, 2013	32.00	32.11	31.96	32.11
262	AMEX	INKM	Thu, May 23, 2013	32.20	32.20	32.01	32.17
261	AMEX	INKM	Wed, May 22, 2013	32.75	32.75	32.28	32.29
260	AMEX	INKM	Tue, May 21, 2013	32.58	32.66	32.48	32.64
259	AMEX	INKM	Mon, May 20, 2013	32.62	32.62	32.53	32.57
258	AMEX	INKM	Fri, May 17, 2013	32.52	32.53	32.42	32.53
257	AMEX	INKM	Thu, May 16, 2013	32.53	32.59	32.44	32.47
256	AMEX	INKM	Wed, May 15, 2013	32.47	32.49	32.42	32.49
255	AMEX	INKM	Tue, May 14, 2013	32.48	32.54	32.41	32.45
254	AMEX	INKM	Mon, May 13, 2013	32.40	32.48	32.40	32.45
253	AMEX	INKM	Fri, May 10, 2013	32.61	32.61	32.42	32.53
252	AMEX	INKM	Thu, May 9, 2013	32.71	32.74	32.57	32.58
251	AMEX	INKM	Wed, May 8, 2013	32.55	32.78	32.55	32.77
250	AMEX	INKM	Tue, May 7, 2013	32.60	32.61	32.52	32.61
249	AMEX	INKM	Mon, May 6, 2013	32.46	32.58	32.46	32.56
248	AMEX	INKM	Fri, May 3, 2013	32.65	32.67	32.61	32.62
247	AMEX	INKM	Thu, May 2, 2013	32.50	32.60	32.49	32.60
246	AMEX	INKM	Wed, May 1, 2013	32.95	32.95	32.44	32.52
245	AMEX	INKM	Tue, Apr 30, 2013	32.36	32.56	32.36	32.56
244	AMEX	INKM	Mon, Apr 29, 2013	32.42	32.54	32.42	32.49
243	AMEX	INKM	Fri, Apr 26, 2013	32.30	32.33	32.25	32.31
242	AMEX	INKM	Thu, Apr 25, 2013	32.29	32.35	32.22	32.28
241	AMEX	INKM	Wed, Apr 24, 2013	32.14	32.27	32.14	32.25
240	AMEX	INKM	Tue, Apr 23, 2013	32.14	32.39	32.10	32.15
239	AMEX	INKM	Mon, Apr 22, 2013	32.07	32.07	31.90	32.05
238	AMEX	INKM	Fri, Apr 19, 2013	31.93	31.99	31.93	31.99
237	AMEX	INKM	Thu, Apr 18, 2013	32.01	32.01	31.75	31.86
236	AMEX	INKM	Wed, Apr 17, 2013	32.12	32.12	31.77	31.86
235	AMEX	INKM	Tue, Apr 16, 2013	31.95	32.07	31.90	32.07
234	AMEX	INKM	Mon, Apr 15, 2013	32.15	32.15	31.80	31.84
233	AMEX	INKM	Fri, Apr 12, 2013	32.13	32.20	32.08	32.20
232	AMEX	INKM	Thu, Apr 11, 2013	32.12	32.12	32.05	32.09
231	AMEX	INKM	Wed, Apr 10, 2013	31.97	32.06	31.97	32.01
230	AMEX	INKM	Tue, Apr 9, 2013	31.87	31.95	31.84	31.91
229	AMEX	INKM	Mon, Apr 8, 2013	31.86	31.86	31.76	31.84
228	AMEX	INKM	Fri, Apr 5, 2013	31.72	31.82	31.63	31.82
227	AMEX	INKM	Thu, Apr 4, 2013	31.63	31.68	31.56	31.68
226	AMEX	INKM	Wed, Apr 3, 2013	31.73	31.73	31.48	31.52
225	AMEX	INKM	Tue, Apr 2, 2013	31.47	31.65	31.47	31.56
224	AMEX	INKM	Mon, Apr 1, 2013	31.54	31.55	31.46	31.47
223	AMEX	INKM	Thu, Mar 28, 2013	31.46	31.56	31.45	31.55
222	AMEX	INKM	Wed, Mar 27, 2013	31.55	31.62	31.53	31.61
221	AMEX	INKM	Tue, Mar 26, 2013	31.55	31.60	31.55	31.60
220	AMEX	INKM	Mon, Mar 25, 2013	31.60	31.61	31.45	31.48
219	AMEX	INKM	Fri, Mar 22, 2013	31.60	31.66	31.53	31.56
218	AMEX	INKM	Thu, Mar 21, 2013	31.51	31.51	31.44	31.46
217	AMEX	INKM	Wed, Mar 20, 2013	31.56	31.58	31.49	31.50
216	AMEX	INKM	Tue, Mar 19, 2013	31.56	31.58	31.42	31.48
215	AMEX	INKM	Mon, Mar 18, 2013	31.50	31.54	31.47	31.48
214	AMEX	INKM	Fri, Mar 15, 2013	31.48	31.60	31.48	31.58
213	AMEX	INKM	Thu, Mar 14, 2013	31.55	31.58	31.52	31.58
212	AMEX	INKM	Wed, Mar 13, 2013	31.52	31.52	31.36	31.46
211	AMEX	INKM	Tue, Mar 12, 2013	31.69	31.69	31.45	31.51
210	AMEX	INKM	Mon, Mar 11, 2013	31.39	31.55	31.39	31.54
209	AMEX	INKM	Fri, Mar 8, 2013	31.60	31.60	31.46	31.51
208	AMEX	INKM	Thu, Mar 7, 2013	31.50	31.57	31.50	31.55
207	AMEX	INKM	Wed, Mar 6, 2013	31.61	31.61	31.48	31.53
206	AMEX	INKM	Tue, Mar 5, 2013	31.44	31.57	31.44	31.55
205	AMEX	INKM	Mon, Mar 4, 2013	31.44	31.44	31.28	31.40
204	AMEX	INKM	Fri, Mar 1, 2013	31.27	31.30	31.16	31.30
203	AMEX	INKM	Thu, Feb 28, 2013	31.60	31.60	31.34	31.34
202	AMEX	INKM	Wed, Feb 27, 2013	31.32	31.36	31.23	31.35
201	AMEX	INKM	Tue, Feb 26, 2013	31.10	31.19	31.10	31.16
200	AMEX	INKM	Mon, Feb 25, 2013	31.19	31.33	31.10	31.10
199	AMEX	INKM	Fri, Feb 22, 2013	31.21	31.27	31.15	31.27
198	AMEX	INKM	Thu, Feb 21, 2013	31.01	31.11	31.01	31.07
197	AMEX	INKM	Wed, Feb 20, 2013	31.32	31.39	31.19	31.23
196	AMEX	INKM	Tue, Feb 19, 2013	31.44	31.44	31.36	31.42
195	AMEX	INKM	Fri, Feb 15, 2013	31.42	31.42	31.25	31.29
194	AMEX	INKM	Thu, Feb 14, 2013	31.36	31.36	31.25	31.35
193	AMEX	INKM	Wed, Feb 13, 2013	31.45	31.45	31.33	31.36
192	AMEX	INKM	Tue, Feb 12, 2013	31.28	31.36	31.18	31.35
191	AMEX	INKM	Mon, Feb 11, 2013	31.89	31.89	31.16	31.31
190	AMEX	INKM	Fri, Feb 8, 2013	31.29	31.29	31.12	31.23
189	AMEX	INKM	Thu, Feb 7, 2013	31.24	31.24	31.11	31.15
188	AMEX	INKM	Wed, Feb 6, 2013	31.26	31.26	31.10	31.22
187	AMEX	INKM	Tue, Feb 5, 2013	31.38	31.38	31.20	31.37
186	AMEX	INKM	Mon, Feb 4, 2013	31.21	31.27	31.19	31.20
185	AMEX	INKM	Fri, Feb 1, 2013	31.32	31.48	31.32	31.43
184	AMEX	INKM	Thu, Jan 31, 2013	31.43	31.43	31.31	31.34
183	AMEX	INKM	Wed, Jan 30, 2013	31.41	31.41	31.33	31.33
182	AMEX	INKM	Tue, Jan 29, 2013	31.35	31.45	31.35	31.45
181	AMEX	INKM	Mon, Jan 28, 2013	31.31	31.38	31.31	31.37
180	AMEX	INKM	Fri, Jan 25, 2013	31.51	31.52	31.42	31.52
179	AMEX	INKM	Thu, Jan 24, 2013	31.49	31.51	31.45	31.51
178	AMEX	INKM	Wed, Jan 23, 2013	31.54	31.55	31.39	31.52
177	AMEX	INKM	Tue, Jan 22, 2013	31.51	31.52	31.38	31.52
176	AMEX	INKM	Fri, Jan 18, 2013	31.31	31.48	31.31	31.47
175	AMEX	INKM	Thu, Jan 17, 2013	31.43	31.48	31.30	31.42
174	AMEX	INKM	Wed, Jan 16, 2013	31.38	31.38	31.25	31.31
173	AMEX	INKM	Tue, Jan 15, 2013	31.39	31.39	31.30	31.38
172	AMEX	INKM	Mon, Jan 14, 2013	31.27	31.39	31.27	31.39
171	AMEX	INKM	Fri, Jan 11, 2013	31.29	31.36	31.24	31.36
170	AMEX	INKM	Thu, Jan 10, 2013	31.34	31.34	31.21	31.31
169	AMEX	INKM	Wed, Jan 9, 2013	31.20	31.21	31.15	31.21
168	AMEX	INKM	Tue, Jan 8, 2013	31.17	31.17	31.01	31.11
167	AMEX	INKM	Mon, Jan 7, 2013	31.17	31.17	31.02	31.16
166	AMEX	INKM	Fri, Jan 4, 2013	31.06	31.20	31.06	31.20
165	AMEX	INKM	Thu, Jan 3, 2013	31.25	31.25	31.07	31.07
164	AMEX	INKM	Wed, Jan 2, 2013	31.48	31.48	31.03	31.21
163	AMEX	INKM	Mon, Dec 31, 2012	30.91	30.91	30.83	30.90
162	AMEX	INKM	Fri, Dec 28, 2012	30.77	30.92	30.77	30.83
161	AMEX	INKM	Thu, Dec 27, 2012	30.96	30.96	30.78	30.87
160	AMEX	INKM	Wed, Dec 26, 2012	31.46	31.46	31.21	31.25
159	AMEX	INKM	Mon, Dec 24, 2012	31.46	31.46	31.14	31.14
158	AMEX	INKM	Fri, Dec 21, 2012	31.38	31.38	30.99	31.31
157	AMEX	INKM	Thu, Dec 20, 2012	31.39	31.39	31.20	31.37
156	AMEX	INKM	Wed, Dec 19, 2012	31.46	31.46	31.18	31.26
155	AMEX	INKM	Tue, Dec 18, 2012	31.13	31.25	31.13	31.25
154	AMEX	INKM	Mon, Dec 17, 2012	31.16	31.16	31.10	31.14
153	AMEX	INKM	Fri, Dec 14, 2012	31.11	31.13	31.05	31.12
152	AMEX	INKM	Thu, Dec 13, 2012	31.10	31.10	30.98	31.03
151	AMEX	INKM	Wed, Dec 12, 2012	31.18	31.21	31.07	31.11
150	AMEX	INKM	Tue, Dec 11, 2012	31.08	31.12	31.08	31.11
149	AMEX	INKM	Mon, Dec 10, 2012	31.46	31.46	30.98	31.04
148	AMEX	INKM	Fri, Dec 7, 2012	31.01	31.01	30.96	30.99
147	AMEX	INKM	Thu, Dec 6, 2012	31.01	31.05	30.97	31.01
146	AMEX	INKM	Wed, Dec 5, 2012	30.94	31.04	30.91	30.98
145	AMEX	INKM	Tue, Dec 4, 2012	30.99	30.99	30.84	30.91
144	AMEX	INKM	Mon, Dec 3, 2012	30.89	30.90	30.82	30.86
143	AMEX	INKM	Fri, Nov 30, 2012	30.87	30.87	30.81	30.83
142	AMEX	INKM	Thu, Nov 29, 2012	30.80	30.85	30.67	30.83
141	AMEX	INKM	Wed, Nov 28, 2012	30.58	30.67	30.57	30.62
140	AMEX	INKM	Tue, Nov 27, 2012	30.59	30.66	30.58	30.58
139	AMEX	INKM	Mon, Nov 26, 2012	30.95	30.95	30.53	30.53
138	AMEX	INKM	Fri, Nov 23, 2012	30.47	30.58	30.47	30.58
137	AMEX	INKM	Wed, Nov 21, 2012	30.42	30.42	30.36	30.36
136	AMEX	INKM	Tue, Nov 20, 2012	30.40	30.40	30.29	30.36
135	AMEX	INKM	Mon, Nov 19, 2012	30.33	30.37	30.29	30.29
134	AMEX	INKM	Fri, Nov 16, 2012	30.00	30.16	30.00	30.16
133	AMEX	INKM	Thu, Nov 15, 2012	30.09	30.14	30.01	30.06
132	AMEX	INKM	Wed, Nov 14, 2012	30.29	30.29	30.10	30.10
131	AMEX	INKM	Tue, Nov 13, 2012	30.12	30.41	30.12	30.29
130	AMEX	INKM	Mon, Nov 12, 2012	30.49	30.49	30.40	30.41
129	AMEX	INKM	Fri, Nov 9, 2012	30.50	30.50	30.36	30.41
128	AMEX	INKM	Thu, Nov 8, 2012	30.51	30.55	30.40	30.46
127	AMEX	INKM	Wed, Nov 7, 2012	30.69	30.69	30.46	30.55
126	AMEX	INKM	Tue, Nov 6, 2012	30.68	30.75	30.61	30.73
125	AMEX	INKM	Mon, Nov 5, 2012	30.62	30.66	30.53	30.66
124	AMEX	INKM	Fri, Nov 2, 2012	30.67	30.73	30.60	30.60
123	AMEX	INKM	Thu, Nov 1, 2012	30.82	31.11	30.73	30.85
122	AMEX	INKM	Wed, Oct 31, 2012	30.60	30.79	30.60	30.79
121	AMEX	INKM	Fri, Oct 26, 2012	30.51	30.55	30.51	30.55
120	AMEX	INKM	Thu, Oct 25, 2012	30.65	30.65	30.54	30.58
119	AMEX	INKM	Wed, Oct 24, 2012	30.62	30.68	30.58	30.63
118	AMEX	INKM	Tue, Oct 23, 2012	30.76	30.78	30.55	30.65
117	AMEX	INKM	Mon, Oct 22, 2012	30.85	30.85	30.77	30.78
116	AMEX	INKM	Fri, Oct 19, 2012	31.03	31.03	30.85	30.85
115	AMEX	INKM	Thu, Oct 18, 2012	31.01	31.07	30.99	31.01
114	AMEX	INKM	Wed, Oct 17, 2012	31.02	31.08	31.02	31.08
113	AMEX	INKM	Tue, Oct 16, 2012	30.96	30.98	30.94	30.97
112	AMEX	INKM	Mon, Oct 15, 2012	30.72	30.80	30.68	30.77
111	AMEX	INKM	Fri, Oct 12, 2012	30.81	30.81	30.63	30.69
110	AMEX	INKM	Thu, Oct 11, 2012	30.60	30.68	30.60	30.66
109	AMEX	INKM	Wed, Oct 10, 2012	30.58	30.58	30.49	30.52
108	AMEX	INKM	Tue, Oct 9, 2012	30.74	30.74	30.60	30.62
107	AMEX	INKM	Mon, Oct 8, 2012	30.68	30.77	30.62	30.77
106	AMEX	INKM	Fri, Oct 5, 2012	30.91	30.93	30.79	30.79
105	AMEX	INKM	Thu, Oct 4, 2012	31.45	31.45	30.70	30.78
104	AMEX	INKM	Wed, Oct 3, 2012	30.76	30.76	30.70	30.75
103	AMEX	INKM	Tue, Oct 2, 2012	30.62	30.72	30.62	30.72
102	AMEX	INKM	Mon, Oct 1, 2012	30.59	30.78	30.59	30.67
101	AMEX	INKM	Fri, Sep 28, 2012	30.69	30.69	30.51	30.59
100	AMEX	INKM	Thu, Sep 27, 2012	30.93	31.09	30.93	31.07
99	AMEX	INKM	Wed, Sep 26, 2012	30.97	30.97	30.88	30.90
98	AMEX	INKM	Tue, Sep 25, 2012	31.12	31.12	30.97	31.01
97	AMEX	INKM	Mon, Sep 24, 2012	31.09	31.12	31.04	31.04
96	AMEX	INKM	Fri, Sep 21, 2012	31.04	31.16	31.04	31.15
95	AMEX	INKM	Thu, Sep 20, 2012	31.13	31.13	30.96	31.05
94	AMEX	INKM	Wed, Sep 19, 2012	31.25	31.25	31.13	31.21
93	AMEX	INKM	Tue, Sep 18, 2012	31.21	31.21	31.14	31.15
92	AMEX	INKM	Fri, Sep 14, 2012	31.29	31.32	31.14	31.16
91	AMEX	INKM	Thu, Sep 13, 2012	30.97	31.24	30.90	31.23
90	AMEX	INKM	Wed, Sep 12, 2012	30.99	30.99	30.84	30.92
89	AMEX	INKM	Tue, Sep 11, 2012	30.90	31.02	30.87	31.00
88	AMEX	INKM	Mon, Sep 10, 2012	30.89	30.92	30.85	30.85
87	AMEX	INKM	Fri, Sep 7, 2012	30.97	30.98	30.90	30.93
86	AMEX	INKM	Thu, Sep 6, 2012	30.58	30.78	30.58	30.76
85	AMEX	INKM	Wed, Sep 5, 2012	30.48	30.55	30.48	30.51
84	AMEX	INKM	Tue, Sep 4, 2012	30.57	30.57	30.44	30.47
83	AMEX	INKM	Fri, Aug 31, 2012	30.55	30.57	30.50	30.57
82	AMEX	INKM	Thu, Aug 30, 2012	30.47	30.47	30.38	30.39
81	AMEX	INKM	Wed, Aug 29, 2012	30.54	30.54	30.43	30.50
80	AMEX	INKM	Tue, Aug 28, 2012	30.39	30.56	30.39	30.47
79	AMEX	INKM	Mon, Aug 27, 2012	30.57	30.57	30.55	30.57
78	AMEX	INKM	Fri, Aug 24, 2012	30.52	30.52	30.51	30.51
77	AMEX	INKM	Thu, Aug 23, 2012	30.51	30.51	30.45	30.45
76	AMEX	INKM	Wed, Aug 22, 2012	30.41	30.53	30.41	30.53
75	AMEX	INKM	Tue, Aug 21, 2012	30.48	30.50	30.40	30.41
74	AMEX	INKM	Mon, Aug 20, 2012	30.38	30.39	30.35	30.35
73	AMEX	INKM	Fri, Aug 17, 2012	30.29	30.40	30.26	30.33
72	AMEX	INKM	Thu, Aug 16, 2012	30.35	30.40	30.28	30.40
71	AMEX	INKM	Wed, Aug 15, 2012	30.32	30.32	30.28	30.28
70	AMEX	INKM	Tue, Aug 14, 2012	30.39	30.39	30.39	30.39
69	AMEX	INKM	Mon, Aug 13, 2012	30.30	30.44	30.30	30.41
68	AMEX	INKM	Fri, Aug 10, 2012	30.43	30.43	30.40	30.40
67	AMEX	INKM	Thu, Aug 9, 2012	30.29	30.41	30.29	30.32
66	AMEX	INKM	Wed, Aug 8, 2012	30.43	30.44	30.34	30.44
65	AMEX	INKM	Tue, Aug 7, 2012	30.44	30.51	30.43	30.44
64	AMEX	INKM	Mon, Aug 6, 2012	30.40	30.47	30.33	30.47
63	AMEX	INKM	Fri, Aug 3, 2012	30.13	30.44	30.13	30.42
62	AMEX	INKM	Thu, Aug 2, 2012	29.98	30.21	29.94	30.07
61	AMEX	INKM	Wed, Aug 1, 2012	30.41	30.41	30.35	30.35
60	AMEX	INKM	Tue, Jul 31, 2012	30.27	30.35	30.27	30.31
59	AMEX	INKM	Mon, Jul 30, 2012	30.35	30.37	30.20	30.37
58	AMEX	INKM	Fri, Jul 27, 2012	30.22	30.24	30.15	30.24
57	AMEX	INKM	Thu, Jul 26, 2012	30.00	30.10	29.97	30.01
56	AMEX	INKM	Wed, Jul 25, 2012	29.82	29.82	29.80	29.80
55	AMEX	INKM	Tue, Jul 24, 2012	29.82	29.82	29.70	29.74
54	AMEX	INKM	Mon, Jul 23, 2012	29.85	29.95	29.82	29.95
53	AMEX	INKM	Fri, Jul 20, 2012	30.19	30.19	30.01	30.02
52	AMEX	INKM	Thu, Jul 19, 2012	30.23	30.31	30.23	30.31
51	AMEX	INKM	Wed, Jul 18, 2012	30.17	30.27	30.13	30.25
50	AMEX	INKM	Tue, Jul 17, 2012	30.08	30.12	30.05	30.10
49	AMEX	INKM	Mon, Jul 16, 2012	30.07	30.11	30.07	30.11
48	AMEX	INKM	Fri, Jul 13, 2012	30.26	30.26	30.00	30.06
47	AMEX	INKM	Thu, Jul 12, 2012	29.78	29.90	29.76	29.89
46	AMEX	INKM	Wed, Jul 11, 2012	29.95	29.96	29.91	29.91
45	AMEX	INKM	Tue, Jul 10, 2012	30.01	30.01	29.83	29.87
44	AMEX	INKM	Mon, Jul 9, 2012	29.87	29.90	29.85	29.85
43	AMEX	INKM	Fri, Jul 6, 2012	29.86	29.94	29.86	29.94
42	AMEX	INKM	Thu, Jul 5, 2012	29.97	30.04	29.97	30.00
41	AMEX	INKM	Tue, Jul 3, 2012	29.99	30.14	29.99	30.14
40	AMEX	INKM	Mon, Jul 2, 2012	29.80	29.88	29.80	29.88
39	AMEX	INKM	Fri, Jun 29, 2012	29.77	29.83	29.74	29.80
38	AMEX	INKM	Thu, Jun 28, 2012	29.78	29.78	29.77	29.77
37	AMEX	INKM	Wed, Jun 27, 2012	29.88	29.89	29.69	29.89
36	AMEX	INKM	Tue, Jun 26, 2012	29.66	29.68	29.66	29.67
35	AMEX	INKM	Mon, Jun 25, 2012	29.66	29.66	29.62	29.62
34	AMEX	INKM	Fri, Jun 22, 2012	29.82	29.82	29.70	29.70
33	AMEX	INKM	Thu, Jun 21, 2012	30.00	30.05	29.65	29.65
32	AMEX	INKM	Wed, Jun 20, 2012	29.97	30.12	29.95	30.08
31	AMEX	INKM	Tue, Jun 19, 2012	30.01	30.01	30.01	30.01
30	AMEX	INKM	Mon, Jun 18, 2012	29.84	29.85	29.73	29.85
29	AMEX	INKM	Fri, Jun 15, 2012	29.79	29.83	29.75	29.83
28	AMEX	INKM	Thu, Jun 14, 2012	29.61	29.61	29.61	29.61
27	AMEX	INKM	Wed, Jun 13, 2012	29.49	29.56	29.43	29.43
26	AMEX	INKM	Fri, Jun 8, 2012	29.43	29.48	29.43	29.48
25	AMEX	INKM	Thu, Jun 7, 2012	29.42	29.42	29.42	29.42
24	AMEX	INKM	Wed, Jun 6, 2012	29.29	29.39	29.29	29.39
23	AMEX	INKM	Tue, Jun 5, 2012	29.13	29.13	28.87	29.06
22	AMEX	INKM	Mon, Jun 4, 2012	29.00	29.00	28.98	28.98
21	AMEX	INKM	Fri, Jun 1, 2012	29.05	29.05	29.05	29.05
20	AMEX	INKM	Thu, May 31, 2012	29.16	29.16	29.16	29.16
19	AMEX	INKM	Wed, May 30, 2012	29.19	29.20	29.13	29.13
18	AMEX	INKM	Tue, May 29, 2012	29.30	29.30	29.30	29.30
17	AMEX	INKM	Fri, May 25, 2012	29.09	29.17	29.07	29.17
16	AMEX	INKM	Thu, May 24, 2012	29.18	29.18	29.10	29.10
15	AMEX	INKM	Mon, May 21, 2012	29.13	29.26	29.13	29.26
14	AMEX	INKM	Fri, May 18, 2012	29.07	29.07	29.01	29.01
13	AMEX	INKM	Thu, May 17, 2012	29.20	29.20	29.20	29.20
12	AMEX	INKM	Wed, May 16, 2012	29.27	29.41	29.27	29.41
11	AMEX	INKM	Mon, May 14, 2012	29.72	29.72	29.65	29.65
10	AMEX	INKM	Fri, May 11, 2012	29.84	29.84	29.84	29.84
9	AMEX	INKM	Thu, May 10, 2012	29.73	29.76	29.72	29.72
8	AMEX	INKM	Wed, May 9, 2012	29.75	29.75	29.75	29.75
7	AMEX	INKM	Tue, May 8, 2012	29.94	29.94	29.94	29.94
6	AMEX	INKM	Mon, May 7, 2012	29.96	30.02	29.96	30.02
5	AMEX	INKM	Fri, May 4, 2012	29.95	29.95	29.95	29.95
4	AMEX	INKM	Thu, May 3, 2012	30.11	30.11	30.08	30.08
3	AMEX	INKM	Wed, May 2, 2012	30.85	30.85	30.11	30.17
2	AMEX	INKM	Tue, May 1, 2012	30.14	30.27	30.09	30.27
1	AMEX	INKM	Mon, Apr 30, 2012	30.14	30.17	30.10	30.14
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR SSgA Income Allocation ETF AMEX:INKM 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