Intrusion Inc NASDAQ:INTZ Historical Prices

Below are the 2455 trading days of historical prices for INTZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2455	NASDAQ	INTZ	Wed, Mar 6, 2024	0.20	0.20	0.19	0.20
2454	NASDAQ	INTZ	Tue, Mar 5, 2024	0.20	0.20	0.18	0.19
2453	NASDAQ	INTZ	Mon, Mar 4, 2024	0.19	0.19	0.18	0.19
2452	NASDAQ	INTZ	Fri, Mar 1, 2024	0.19	0.19	0.18	0.19
2451	NASDAQ	INTZ	Thu, Feb 29, 2024	0.19	0.20	0.18	0.19
2450	NASDAQ	INTZ	Wed, Feb 28, 2024	0.20	0.20	0.18	0.18
2449	NASDAQ	INTZ	Tue, Feb 27, 2024	0.20	0.20	0.19	0.19
2448	NASDAQ	INTZ	Mon, Feb 26, 2024	0.19	0.19	0.18	0.19
2447	NASDAQ	INTZ	Fri, Feb 23, 2024	0.20	0.20	0.16	0.18
2446	NASDAQ	INTZ	Thu, Feb 22, 2024	0.22	0.22	0.20	0.20
2445	NASDAQ	INTZ	Wed, Feb 21, 2024	0.25	0.25	0.20	0.21
2444	NASDAQ	INTZ	Tue, Feb 20, 2024	0.24	0.27	0.24	0.25
2443	NASDAQ	INTZ	Fri, Feb 16, 2024	0.25	0.25	0.23	0.24
2442	NASDAQ	INTZ	Thu, Feb 15, 2024	0.24	0.25	0.24	0.25
2441	NASDAQ	INTZ	Wed, Feb 14, 2024	0.24	0.25	0.23	0.25
2440	NASDAQ	INTZ	Tue, Feb 13, 2024	0.24	0.24	0.22	0.23
2439	NASDAQ	INTZ	Mon, Feb 12, 2024	0.22	0.25	0.22	0.24
2438	NASDAQ	INTZ	Fri, Feb 9, 2024	0.20	0.22	0.20	0.22
2437	NASDAQ	INTZ	Thu, Feb 8, 2024	0.20	0.20	0.19	0.20
2436	NASDAQ	INTZ	Wed, Feb 7, 2024	0.20	0.21	0.19	0.19
2435	NASDAQ	INTZ	Tue, Feb 6, 2024	0.21	0.21	0.20	0.20
2434	NASDAQ	INTZ	Mon, Feb 5, 2024	0.22	0.22	0.20	0.21
2433	NASDAQ	INTZ	Fri, Feb 2, 2024	0.23	0.24	0.21	0.22
2432	NASDAQ	INTZ	Thu, Feb 1, 2024	0.23	0.24	0.23	0.23
2431	NASDAQ	INTZ	Wed, Jan 31, 2024	0.26	0.26	0.23	0.23
2430	NASDAQ	INTZ	Tue, Jan 30, 2024	0.24	0.27	0.24	0.26
2429	NASDAQ	INTZ	Mon, Jan 29, 2024	0.25	0.25	0.24	0.25
2428	NASDAQ	INTZ	Fri, Jan 26, 2024	0.25	0.25	0.24	0.25
2427	NASDAQ	INTZ	Thu, Jan 25, 2024	0.25	0.25	0.24	0.25
2426	NASDAQ	INTZ	Wed, Jan 24, 2024	0.25	0.25	0.24	0.25
2425	NASDAQ	INTZ	Tue, Jan 23, 2024	0.25	0.25	0.25	0.25
2424	NASDAQ	INTZ	Mon, Jan 22, 2024	0.25	0.25	0.24	0.25
2423	NASDAQ	INTZ	Fri, Jan 19, 2024	0.25	0.25	0.24	0.25
2422	NASDAQ	INTZ	Thu, Jan 18, 2024	0.25	0.25	0.24	0.25
2421	NASDAQ	INTZ	Wed, Jan 17, 2024	0.25	0.25	0.24	0.25
2420	NASDAQ	INTZ	Tue, Jan 16, 2024	0.25	0.26	0.24	0.25
2419	NASDAQ	INTZ	Fri, Jan 12, 2024	0.25	0.25	0.24	0.24
2418	NASDAQ	INTZ	Thu, Jan 11, 2024	0.25	0.25	0.24	0.24
2417	NASDAQ	INTZ	Wed, Jan 10, 2024	0.25	0.25	0.24	0.24
2416	NASDAQ	INTZ	Tue, Jan 9, 2024	0.25	0.25	0.23	0.25
2415	NASDAQ	INTZ	Mon, Jan 8, 2024	0.24	0.26	0.23	0.25
2414	NASDAQ	INTZ	Fri, Jan 5, 2024	0.25	0.25	0.23	0.24
2413	NASDAQ	INTZ	Thu, Jan 4, 2024	0.23	0.25	0.23	0.25
2412	NASDAQ	INTZ	Wed, Jan 3, 2024	0.26	0.26	0.23	0.24
2411	NASDAQ	INTZ	Tue, Jan 2, 2024	0.25	0.26	0.25	0.25
2410	NASDAQ	INTZ	Fri, Dec 29, 2023	0.26	0.26	0.24	0.25
2409	NASDAQ	INTZ	Thu, Dec 28, 2023	0.25	0.26	0.25	0.25
2408	NASDAQ	INTZ	Wed, Dec 27, 2023	0.25	0.26	0.25	0.25
2407	NASDAQ	INTZ	Tue, Dec 26, 2023	0.25	0.25	0.24	0.25
2406	NASDAQ	INTZ	Fri, Dec 22, 2023	0.24	0.25	0.24	0.25
2405	NASDAQ	INTZ	Thu, Dec 21, 2023	0.25	0.26	0.23	0.24
2404	NASDAQ	INTZ	Wed, Dec 20, 2023	0.25	0.26	0.24	0.25
2403	NASDAQ	INTZ	Tue, Dec 19, 2023	0.24	0.25	0.23	0.25
2402	NASDAQ	INTZ	Mon, Dec 18, 2023	0.23	0.25	0.22	0.24
2401	NASDAQ	INTZ	Fri, Dec 15, 2023	0.24	0.24	0.22	0.22
2400	NASDAQ	INTZ	Thu, Dec 14, 2023	0.23	0.24	0.23	0.23
2399	NASDAQ	INTZ	Wed, Dec 13, 2023	0.24	0.24	0.19	0.22
2398	NASDAQ	INTZ	Tue, Dec 12, 2023	0.24	0.25	0.24	0.24
2397	NASDAQ	INTZ	Mon, Dec 11, 2023	0.29	0.29	0.23	0.24
2396	NASDAQ	INTZ	Fri, Dec 8, 2023	0.29	0.29	0.28	0.29
2395	NASDAQ	INTZ	Thu, Dec 7, 2023	0.30	0.30	0.28	0.28
2394	NASDAQ	INTZ	Wed, Dec 6, 2023	0.32	0.33	0.29	0.29
2393	NASDAQ	INTZ	Tue, Dec 5, 2023	0.33	0.34	0.32	0.33
2392	NASDAQ	INTZ	Mon, Dec 4, 2023	0.34	0.34	0.32	0.33
2391	NASDAQ	INTZ	Fri, Dec 1, 2023	0.34	0.34	0.32	0.34
2390	NASDAQ	INTZ	Thu, Nov 30, 2023	0.33	0.35	0.32	0.34
2389	NASDAQ	INTZ	Wed, Nov 29, 2023	0.36	0.38	0.33	0.33
2388	NASDAQ	INTZ	Tue, Nov 28, 2023	0.37	0.40	0.35	0.36
2387	NASDAQ	INTZ	Mon, Nov 27, 2023	0.35	0.37	0.34	0.34
2386	NASDAQ	INTZ	Fri, Nov 24, 2023	0.35	0.35	0.33	0.34
2385	NASDAQ	INTZ	Wed, Nov 22, 2023	0.34	0.35	0.33	0.34
2384	NASDAQ	INTZ	Tue, Nov 21, 2023	0.36	0.37	0.32	0.35
2383	NASDAQ	INTZ	Mon, Nov 20, 2023	0.38	0.39	0.36	0.36
2382	NASDAQ	INTZ	Fri, Nov 17, 2023	0.41	0.41	0.37	0.38
2381	NASDAQ	INTZ	Thu, Nov 16, 2023	0.41	0.45	0.40	0.42
2380	NASDAQ	INTZ	Wed, Nov 15, 2023	0.44	0.46	0.41	0.41
2379	NASDAQ	INTZ	Tue, Nov 14, 2023	0.43	0.53	0.42	0.53
2378	NASDAQ	INTZ	Mon, Nov 13, 2023	0.48	0.48	0.35	0.42
2377	NASDAQ	INTZ	Fri, Nov 10, 2023	0.50	0.62	0.44	0.48
2376	NASDAQ	INTZ	Thu, Nov 9, 2023	0.42	0.50	0.37	0.49
2375	NASDAQ	INTZ	Wed, Nov 8, 2023	0.32	0.42	0.31	0.42
2374	NASDAQ	INTZ	Tue, Nov 7, 2023	0.32	0.32	0.28	0.30
2373	NASDAQ	INTZ	Mon, Nov 6, 2023	0.33	0.33	0.30	0.31
2372	NASDAQ	INTZ	Fri, Nov 3, 2023	0.31	0.34	0.30	0.33
2371	NASDAQ	INTZ	Thu, Nov 2, 2023	0.30	0.31	0.29	0.30
2370	NASDAQ	INTZ	Wed, Nov 1, 2023	0.31	0.31	0.30	0.30
2369	NASDAQ	INTZ	Tue, Oct 31, 2023	0.30	0.30	0.30	0.30
2368	NASDAQ	INTZ	Mon, Oct 30, 2023	0.30	0.31	0.30	0.30
2367	NASDAQ	INTZ	Fri, Oct 27, 2023	0.32	0.32	0.29	0.30
2366	NASDAQ	INTZ	Thu, Oct 26, 2023	0.33	0.33	0.30	0.31
2365	NASDAQ	INTZ	Wed, Oct 25, 2023	0.34	0.35	0.28	0.32
2364	NASDAQ	INTZ	Tue, Oct 24, 2023	0.38	0.39	0.34	0.35
2363	NASDAQ	INTZ	Mon, Oct 23, 2023	0.37	0.38	0.36	0.37
2362	NASDAQ	INTZ	Fri, Oct 20, 2023	0.35	0.38	0.35	0.38
2361	NASDAQ	INTZ	Thu, Oct 19, 2023	0.39	0.40	0.34	0.37
2360	NASDAQ	INTZ	Wed, Oct 18, 2023	0.39	0.41	0.38	0.40
2359	NASDAQ	INTZ	Tue, Oct 17, 2023	0.38	0.44	0.37	0.41
2358	NASDAQ	INTZ	Mon, Oct 16, 2023	0.33	0.40	0.32	0.38
2357	NASDAQ	INTZ	Fri, Oct 13, 2023	0.31	0.33	0.30	0.30
2356	NASDAQ	INTZ	Thu, Oct 12, 2023	0.32	0.34	0.30	0.31
2355	NASDAQ	INTZ	Wed, Oct 11, 2023	0.38	0.39	0.34	0.34
2354	NASDAQ	INTZ	Tue, Oct 10, 2023	0.46	0.61	0.41	0.43
2353	NASDAQ	INTZ	Mon, Oct 9, 2023	0.33	0.38	0.32	0.35
2352	NASDAQ	INTZ	Fri, Oct 6, 2023	0.30	0.32	0.30	0.30
2351	NASDAQ	INTZ	Thu, Oct 5, 2023	0.34	0.34	0.27	0.29
2350	NASDAQ	INTZ	Wed, Oct 4, 2023	0.33	0.34	0.32	0.33
2349	NASDAQ	INTZ	Tue, Oct 3, 2023	0.37	0.37	0.33	0.34
2348	NASDAQ	INTZ	Mon, Oct 2, 2023	0.35	0.36	0.35	0.35
2347	NASDAQ	INTZ	Fri, Sep 29, 2023	0.34	0.35	0.33	0.35
2346	NASDAQ	INTZ	Thu, Sep 28, 2023	0.34	0.34	0.31	0.34
2345	NASDAQ	INTZ	Wed, Sep 27, 2023	0.38	0.38	0.31	0.32
2344	NASDAQ	INTZ	Tue, Sep 26, 2023	0.33	0.35	0.32	0.34
2343	NASDAQ	INTZ	Mon, Sep 25, 2023	0.33	0.34	0.30	0.32
2342	NASDAQ	INTZ	Fri, Sep 22, 2023	0.41	0.43	0.32	0.34
2341	NASDAQ	INTZ	Thu, Sep 21, 2023	0.35	0.42	0.32	0.40
2340	NASDAQ	INTZ	Wed, Sep 20, 2023	0.36	0.36	0.35	0.36
2339	NASDAQ	INTZ	Tue, Sep 19, 2023	0.40	0.41	0.34	0.36
2338	NASDAQ	INTZ	Mon, Sep 18, 2023	0.44	0.47	0.41	0.41
2337	NASDAQ	INTZ	Fri, Sep 15, 2023	0.55	0.55	0.40	0.40
2336	NASDAQ	INTZ	Thu, Sep 14, 2023	0.57	0.57	0.55	0.55
2335	NASDAQ	INTZ	Wed, Sep 13, 2023	0.60	0.60	0.53	0.57
2334	NASDAQ	INTZ	Tue, Sep 12, 2023	0.60	0.61	0.58	0.59
2333	NASDAQ	INTZ	Mon, Sep 11, 2023	0.60	0.60	0.60	0.60
2332	NASDAQ	INTZ	Fri, Sep 8, 2023	0.70	0.71	0.67	0.67
2331	NASDAQ	INTZ	Thu, Sep 7, 2023	0.77	0.79	0.68	0.69
2330	NASDAQ	INTZ	Wed, Sep 6, 2023	0.87	0.87	0.79	0.82
2329	NASDAQ	INTZ	Tue, Sep 5, 2023	0.87	0.88	0.83	0.85
2328	NASDAQ	INTZ	Fri, Sep 1, 2023	0.83	0.89	0.81	0.81
2327	NASDAQ	INTZ	Thu, Aug 31, 2023	0.73	0.90	0.72	0.81
2326	NASDAQ	INTZ	Wed, Aug 30, 2023	0.70	0.72	0.68	0.71
2325	NASDAQ	INTZ	Tue, Aug 29, 2023	0.67	0.70	0.65	0.69
2324	NASDAQ	INTZ	Mon, Aug 28, 2023	0.67	0.76	0.67	0.68
2323	NASDAQ	INTZ	Fri, Aug 25, 2023	0.69	0.69	0.66	0.67
2322	NASDAQ	INTZ	Thu, Aug 24, 2023	0.77	0.80	0.67	0.68
2321	NASDAQ	INTZ	Wed, Aug 23, 2023	0.75	0.76	0.70	0.75
2320	NASDAQ	INTZ	Tue, Aug 22, 2023	0.75	0.75	0.60	0.73
2319	NASDAQ	INTZ	Mon, Aug 21, 2023	0.78	0.79	0.70	0.74
2318	NASDAQ	INTZ	Fri, Aug 18, 2023	0.77	0.77	0.75	0.76
2317	NASDAQ	INTZ	Thu, Aug 17, 2023	0.89	0.89	0.77	0.77
2316	NASDAQ	INTZ	Wed, Aug 16, 2023	0.86	0.87	0.85	0.86
2315	NASDAQ	INTZ	Tue, Aug 15, 2023	0.98	0.98	0.86	0.87
2314	NASDAQ	INTZ	Mon, Aug 14, 2023	0.97	1.00	0.90	1.00
2313	NASDAQ	INTZ	Fri, Aug 11, 2023	1.03	1.03	1.01	1.02
2312	NASDAQ	INTZ	Thu, Aug 10, 2023	1.05	1.06	1.00	1.03
2311	NASDAQ	INTZ	Wed, Aug 9, 2023	1.04	1.06	1.03	1.04
2310	NASDAQ	INTZ	Tue, Aug 8, 2023	1.04	1.04	1.02	1.03
2309	NASDAQ	INTZ	Mon, Aug 7, 2023	1.06	1.06	1.00	1.02
2308	NASDAQ	INTZ	Fri, Aug 4, 2023	1.02	1.02	1.01	1.02
2307	NASDAQ	INTZ	Thu, Aug 3, 2023	1.01	1.02	1.00	1.01
2306	NASDAQ	INTZ	Wed, Aug 2, 2023	1.02	1.02	1.00	1.01
2305	NASDAQ	INTZ	Tue, Aug 1, 2023	1.06	1.07	1.00	1.02
2304	NASDAQ	INTZ	Mon, Jul 31, 2023	1.08	1.08	1.02	1.05
2303	NASDAQ	INTZ	Fri, Jul 28, 2023	1.06	1.08	1.03	1.07
2302	NASDAQ	INTZ	Thu, Jul 27, 2023	1.05	1.07	1.04	1.06
2301	NASDAQ	INTZ	Wed, Jul 26, 2023	1.09	1.09	1.03	1.05
2300	NASDAQ	INTZ	Tue, Jul 25, 2023	1.07	1.10	1.00	1.07
2299	NASDAQ	INTZ	Mon, Jul 24, 2023	1.09	1.09	1.01	1.03
2298	NASDAQ	INTZ	Fri, Jul 21, 2023	1.06	1.07	1.03	1.05
2297	NASDAQ	INTZ	Thu, Jul 20, 2023	1.07	1.07	1.01	1.04
2296	NASDAQ	INTZ	Wed, Jul 19, 2023	1.05	1.06	0.99	1.05
2295	NASDAQ	INTZ	Tue, Jul 18, 2023	1.02	1.07	0.98	1.02
2294	NASDAQ	INTZ	Mon, Jul 17, 2023	1.10	1.12	0.99	1.07
2293	NASDAQ	INTZ	Fri, Jul 14, 2023	1.17	1.17	1.07	1.10
2292	NASDAQ	INTZ	Thu, Jul 13, 2023	1.10	1.15	1.07	1.11
2291	NASDAQ	INTZ	Wed, Jul 12, 2023	1.09	1.11	1.06	1.07
2290	NASDAQ	INTZ	Tue, Jul 11, 2023	1.10	1.12	1.09	1.10
2289	NASDAQ	INTZ	Mon, Jul 10, 2023	1.11	1.12	1.09	1.12
2288	NASDAQ	INTZ	Fri, Jul 7, 2023	1.16	1.18	1.08	1.09
2287	NASDAQ	INTZ	Thu, Jul 6, 2023	1.21	1.22	1.16	1.18
2286	NASDAQ	INTZ	Wed, Jul 5, 2023	1.24	1.25	1.19	1.21
2285	NASDAQ	INTZ	Mon, Jul 3, 2023	1.24	1.26	1.22	1.23
2284	NASDAQ	INTZ	Fri, Jun 30, 2023	1.19	1.24	1.19	1.22
2283	NASDAQ	INTZ	Thu, Jun 29, 2023	1.14	1.22	1.11	1.21
2282	NASDAQ	INTZ	Wed, Jun 28, 2023	1.22	1.22	1.13	1.16
2281	NASDAQ	INTZ	Tue, Jun 27, 2023	1.20	1.24	1.18	1.21
2280	NASDAQ	INTZ	Mon, Jun 26, 2023	1.22	1.29	1.17	1.22
2279	NASDAQ	INTZ	Fri, Jun 23, 2023	1.34	1.35	1.22	1.22
2278	NASDAQ	INTZ	Thu, Jun 22, 2023	1.29	1.32	1.25	1.32
2277	NASDAQ	INTZ	Wed, Jun 21, 2023	1.35	1.35	1.22	1.26
2276	NASDAQ	INTZ	Tue, Jun 20, 2023	1.38	1.38	1.30	1.33
2275	NASDAQ	INTZ	Fri, Jun 16, 2023	1.50	1.55	1.29	1.34
2274	NASDAQ	INTZ	Thu, Jun 15, 2023	1.39	1.47	1.34	1.43
2273	NASDAQ	INTZ	Wed, Jun 14, 2023	1.53	1.56	1.38	1.39
2272	NASDAQ	INTZ	Tue, Jun 13, 2023	1.52	1.52	1.46	1.48
2271	NASDAQ	INTZ	Mon, Jun 12, 2023	1.63	1.64	1.45	1.49
2270	NASDAQ	INTZ	Fri, Jun 9, 2023	1.62	1.62	1.48	1.50
2269	NASDAQ	INTZ	Thu, Jun 8, 2023	1.59	1.61	1.48	1.56
2268	NASDAQ	INTZ	Wed, Jun 7, 2023	1.41	1.55	1.41	1.53
2267	NASDAQ	INTZ	Tue, Jun 6, 2023	1.41	1.42	1.35	1.42
2266	NASDAQ	INTZ	Mon, Jun 5, 2023	1.35	1.40	1.32	1.37
2265	NASDAQ	INTZ	Fri, Jun 2, 2023	1.44	1.48	1.25	1.27
2264	NASDAQ	INTZ	Thu, Jun 1, 2023	1.60	1.62	1.40	1.42
2263	NASDAQ	INTZ	Wed, May 31, 2023	1.68	1.72	1.53	1.56
2262	NASDAQ	INTZ	Tue, May 30, 2023	1.42	1.59	1.41	1.58
2261	NASDAQ	INTZ	Fri, May 26, 2023	1.33	1.36	1.30	1.35
2260	NASDAQ	INTZ	Thu, May 25, 2023	1.29	1.36	1.26	1.28
2259	NASDAQ	INTZ	Wed, May 24, 2023	1.36	1.44	1.30	1.31
2258	NASDAQ	INTZ	Tue, May 23, 2023	1.30	1.35	1.26	1.32
2257	NASDAQ	INTZ	Mon, May 22, 2023	1.30	1.35	1.12	1.21
2256	NASDAQ	INTZ	Fri, May 19, 2023	1.45	1.45	1.32	1.32
2255	NASDAQ	INTZ	Thu, May 18, 2023	1.41	1.54	1.32	1.38
2254	NASDAQ	INTZ	Wed, May 17, 2023	1.39	1.41	1.31	1.41
2253	NASDAQ	INTZ	Tue, May 16, 2023	1.50	1.54	1.26	1.31
2252	NASDAQ	INTZ	Mon, May 15, 2023	1.44	1.44	1.30	1.39
2251	NASDAQ	INTZ	Fri, May 12, 2023	1.60	1.60	1.29	1.34
2250	NASDAQ	INTZ	Thu, May 11, 2023	1.50	1.98	1.50	1.70
2249	NASDAQ	INTZ	Wed, May 10, 2023	1.25	1.44	1.25	1.40
2248	NASDAQ	INTZ	Tue, May 9, 2023	1.25	1.28	1.23	1.26
2247	NASDAQ	INTZ	Mon, May 8, 2023	1.20	1.27	1.20	1.23
2246	NASDAQ	INTZ	Fri, May 5, 2023	1.08	1.23	1.08	1.18
2245	NASDAQ	INTZ	Thu, May 4, 2023	1.06	1.12	1.06	1.12
2244	NASDAQ	INTZ	Wed, May 3, 2023	1.06	1.09	1.04	1.05
2243	NASDAQ	INTZ	Tue, May 2, 2023	1.08	1.08	0.98	1.03
2242	NASDAQ	INTZ	Mon, May 1, 2023	1.09	1.09	1.03	1.06
2241	NASDAQ	INTZ	Fri, Apr 28, 2023	0.97	1.05	0.95	1.01
2240	NASDAQ	INTZ	Thu, Apr 27, 2023	1.04	1.04	0.95	0.95
2239	NASDAQ	INTZ	Wed, Apr 26, 2023	1.10	1.10	1.01	1.03
2238	NASDAQ	INTZ	Tue, Apr 25, 2023	1.17	1.17	1.09	1.09
2237	NASDAQ	INTZ	Mon, Apr 24, 2023	1.23	1.25	1.16	1.18
2236	NASDAQ	INTZ	Fri, Apr 21, 2023	1.20	1.24	1.20	1.21
2235	NASDAQ	INTZ	Thu, Apr 20, 2023	1.20	1.24	1.20	1.20
2234	NASDAQ	INTZ	Wed, Apr 19, 2023	1.26	1.27	1.24	1.24
2233	NASDAQ	INTZ	Tue, Apr 18, 2023	1.23	1.26	1.23	1.26
2232	NASDAQ	INTZ	Mon, Apr 17, 2023	1.22	1.27	1.22	1.25
2231	NASDAQ	INTZ	Fri, Apr 14, 2023	1.24	1.26	1.22	1.22
2230	NASDAQ	INTZ	Thu, Apr 13, 2023	1.28	1.32	1.25	1.26
2229	NASDAQ	INTZ	Wed, Apr 12, 2023	1.25	1.28	1.23	1.27
2228	NASDAQ	INTZ	Tue, Apr 11, 2023	1.21	1.27	1.20	1.25
2227	NASDAQ	INTZ	Mon, Apr 10, 2023	1.16	1.28	1.14	1.17
2226	NASDAQ	INTZ	Thu, Apr 6, 2023	1.29	1.29	1.25	1.26
2225	NASDAQ	INTZ	Wed, Apr 5, 2023	1.32	1.35	1.30	1.32
2224	NASDAQ	INTZ	Tue, Apr 4, 2023	1.18	1.34	1.17	1.30
2223	NASDAQ	INTZ	Mon, Apr 3, 2023	1.24	1.24	1.15	1.17
2222	NASDAQ	INTZ	Fri, Mar 31, 2023	1.21	1.23	1.17	1.17
2221	NASDAQ	INTZ	Thu, Mar 30, 2023	1.17	1.20	1.13	1.16
2220	NASDAQ	INTZ	Wed, Mar 29, 2023	1.19	1.19	1.14	1.16
2219	NASDAQ	INTZ	Tue, Mar 28, 2023	1.30	1.33	1.17	1.20
2218	NASDAQ	INTZ	Mon, Mar 27, 2023	1.53	1.53	1.28	1.32
2217	NASDAQ	INTZ	Fri, Mar 24, 2023	1.39	1.49	1.38	1.49
2216	NASDAQ	INTZ	Thu, Mar 23, 2023	1.36	1.40	1.32	1.37
2215	NASDAQ	INTZ	Wed, Mar 22, 2023	1.24	1.33	1.18	1.32
2214	NASDAQ	INTZ	Tue, Mar 21, 2023	1.15	1.25	1.14	1.21
2213	NASDAQ	INTZ	Mon, Mar 20, 2023	1.19	1.19	1.11	1.13
2212	NASDAQ	INTZ	Fri, Mar 17, 2023	1.27	1.27	1.16	1.19
2211	NASDAQ	INTZ	Thu, Mar 16, 2023	1.21	1.31	1.15	1.25
2210	NASDAQ	INTZ	Wed, Mar 15, 2023	1.29	1.31	1.15	1.20
2209	NASDAQ	INTZ	Tue, Mar 14, 2023	1.29	1.41	1.27	1.27
2208	NASDAQ	INTZ	Mon, Mar 13, 2023	1.39	1.39	1.31	1.33
2207	NASDAQ	INTZ	Fri, Mar 10, 2023	1.36	1.36	1.30	1.32
2206	NASDAQ	INTZ	Thu, Mar 9, 2023	1.25	1.41	1.25	1.34
2205	NASDAQ	INTZ	Wed, Mar 8, 2023	1.54	1.54	1.25	1.28
2204	NASDAQ	INTZ	Tue, Mar 7, 2023	1.57	1.77	1.45	1.53
2203	NASDAQ	INTZ	Mon, Mar 6, 2023	2.19	2.25	2.13	2.24
2202	NASDAQ	INTZ	Fri, Mar 3, 2023	2.13	2.30	2.13	2.21
2201	NASDAQ	INTZ	Thu, Mar 2, 2023	2.24	2.25	2.19	2.24
2200	NASDAQ	INTZ	Wed, Mar 1, 2023	2.44	2.44	2.21	2.29
2199	NASDAQ	INTZ	Tue, Feb 28, 2023	2.20	2.43	2.12	2.42
2198	NASDAQ	INTZ	Mon, Feb 27, 2023	2.27	2.35	2.11	2.22
2197	NASDAQ	INTZ	Fri, Feb 24, 2023	2.45	2.45	2.22	2.23
2196	NASDAQ	INTZ	Thu, Feb 23, 2023	2.60	2.60	2.45	2.45
2195	NASDAQ	INTZ	Wed, Feb 22, 2023	2.54	2.64	2.51	2.51
2194	NASDAQ	INTZ	Tue, Feb 21, 2023	2.70	2.78	2.57	2.58
2193	NASDAQ	INTZ	Fri, Feb 17, 2023	2.75	2.82	2.75	2.77
2192	NASDAQ	INTZ	Thu, Feb 16, 2023	2.72	2.84	2.72	2.79
2191	NASDAQ	INTZ	Wed, Feb 15, 2023	2.81	2.81	2.73	2.76
2190	NASDAQ	INTZ	Tue, Feb 14, 2023	2.81	2.88	2.75	2.81
2189	NASDAQ	INTZ	Mon, Feb 13, 2023	3.00	3.01	2.84	2.84
2188	NASDAQ	INTZ	Fri, Feb 10, 2023	3.05	3.05	2.92	2.98
2187	NASDAQ	INTZ	Thu, Feb 9, 2023	3.09	3.12	2.94	3.12
2186	NASDAQ	INTZ	Wed, Feb 8, 2023	2.95	3.09	2.92	2.94
2185	NASDAQ	INTZ	Tue, Feb 7, 2023	3.05	3.15	2.89	3.05
2184	NASDAQ	INTZ	Mon, Feb 6, 2023	3.29	3.45	3.16	3.20
2183	NASDAQ	INTZ	Fri, Feb 3, 2023	3.48	3.57	3.41	3.48
2182	NASDAQ	INTZ	Thu, Feb 2, 2023	3.67	3.68	3.45	3.49
2181	NASDAQ	INTZ	Wed, Feb 1, 2023	3.54	3.60	3.53	3.53
2180	NASDAQ	INTZ	Tue, Jan 31, 2023	3.74	3.74	3.50	3.54
2179	NASDAQ	INTZ	Mon, Jan 30, 2023	3.79	3.86	3.44	3.53
2178	NASDAQ	INTZ	Fri, Jan 27, 2023	3.77	3.96	3.69	3.90
2177	NASDAQ	INTZ	Thu, Jan 26, 2023	3.36	3.75	3.36	3.75
2176	NASDAQ	INTZ	Wed, Jan 25, 2023	3.14	3.25	3.14	3.25
2175	NASDAQ	INTZ	Tue, Jan 24, 2023	2.94	3.18	2.74	3.18
2174	NASDAQ	INTZ	Mon, Jan 23, 2023	2.87	2.91	2.79	2.91
2173	NASDAQ	INTZ	Fri, Jan 20, 2023	2.76	2.88	2.76	2.86
2172	NASDAQ	INTZ	Thu, Jan 19, 2023	2.80	2.80	2.69	2.69
2171	NASDAQ	INTZ	Wed, Jan 18, 2023	3.05	3.05	2.78	2.78
2170	NASDAQ	INTZ	Tue, Jan 17, 2023	3.00	3.00	2.79	2.89
2169	NASDAQ	INTZ	Fri, Jan 13, 2023	3.01	3.06	2.83	2.91
2168	NASDAQ	INTZ	Thu, Jan 12, 2023	2.98	3.05	2.92	2.95
2167	NASDAQ	INTZ	Wed, Jan 11, 2023	3.15	3.15	2.92	2.92
2166	NASDAQ	INTZ	Tue, Jan 10, 2023	3.05	3.13	3.05	3.13
2165	NASDAQ	INTZ	Mon, Jan 9, 2023	2.93	3.15	2.89	3.06
2164	NASDAQ	INTZ	Fri, Jan 6, 2023	3.10	3.19	3.07	3.13
2163	NASDAQ	INTZ	Thu, Jan 5, 2023	3.18	3.31	2.98	3.09
2162	NASDAQ	INTZ	Wed, Jan 4, 2023	3.02	3.30	3.01	3.30
2161	NASDAQ	INTZ	Tue, Jan 3, 2023	3.26	3.26	2.95	3.19
2160	NASDAQ	INTZ	Fri, Dec 30, 2022	2.62	3.25	2.61	3.16
2159	NASDAQ	INTZ	Thu, Dec 29, 2022	2.53	2.84	2.53	2.67
2158	NASDAQ	INTZ	Wed, Dec 28, 2022	2.91	2.91	2.49	2.51
2157	NASDAQ	INTZ	Tue, Dec 27, 2022	2.81	2.94	2.76	2.79
2156	NASDAQ	INTZ	Fri, Dec 23, 2022	2.76	3.10	2.76	2.83
2155	NASDAQ	INTZ	Thu, Dec 22, 2022	2.82	3.05	2.72	2.80
2154	NASDAQ	INTZ	Wed, Dec 21, 2022	2.78	3.31	2.78	2.95
2153	NASDAQ	INTZ	Tue, Dec 20, 2022	3.14	3.21	2.70	2.80
2152	NASDAQ	INTZ	Mon, Dec 19, 2022	3.15	3.53	3.11	3.22
2151	NASDAQ	INTZ	Fri, Dec 16, 2022	3.44	3.54	3.24	3.24
2150	NASDAQ	INTZ	Thu, Dec 15, 2022	3.44	3.59	3.44	3.45
2149	NASDAQ	INTZ	Wed, Dec 14, 2022	3.60	3.66	3.39	3.45
2148	NASDAQ	INTZ	Tue, Dec 13, 2022	3.84	4.08	3.61	3.70
2147	NASDAQ	INTZ	Mon, Dec 12, 2022	3.77	3.83	3.51	3.83
2146	NASDAQ	INTZ	Fri, Dec 9, 2022	3.81	3.95	3.75	3.78
2145	NASDAQ	INTZ	Thu, Dec 8, 2022	4.00	4.00	3.78	3.92
2144	NASDAQ	INTZ	Wed, Dec 7, 2022	3.68	4.07	3.58	3.95
2143	NASDAQ	INTZ	Tue, Dec 6, 2022	3.57	3.70	3.49	3.57
2142	NASDAQ	INTZ	Mon, Dec 5, 2022	3.02	3.55	2.96	3.55
2141	NASDAQ	INTZ	Fri, Dec 2, 2022	3.01	3.01	2.96	2.99
2140	NASDAQ	INTZ	Thu, Dec 1, 2022	3.00	3.07	2.89	3.02
2139	NASDAQ	INTZ	Wed, Nov 30, 2022	3.00	3.08	2.90	3.07
2138	NASDAQ	INTZ	Tue, Nov 29, 2022	3.24	3.35	2.89	3.03
2137	NASDAQ	INTZ	Mon, Nov 28, 2022	3.40	3.40	3.24	3.35
2136	NASDAQ	INTZ	Fri, Nov 25, 2022	3.28	3.44	3.28	3.44
2135	NASDAQ	INTZ	Wed, Nov 23, 2022	3.20	3.30	3.16	3.30
2134	NASDAQ	INTZ	Tue, Nov 22, 2022	3.17	3.23	3.11	3.14
2133	NASDAQ	INTZ	Mon, Nov 21, 2022	3.30	3.30	3.13	3.15
2132	NASDAQ	INTZ	Fri, Nov 18, 2022	3.39	3.39	3.09	3.19
2131	NASDAQ	INTZ	Thu, Nov 17, 2022	3.36	3.40	3.30	3.40
2130	NASDAQ	INTZ	Wed, Nov 16, 2022	3.45	3.54	3.20	3.39
2129	NASDAQ	INTZ	Tue, Nov 15, 2022	3.12	3.61	3.12	3.53
2128	NASDAQ	INTZ	Mon, Nov 14, 2022	3.28	3.35	3.13	3.15
2127	NASDAQ	INTZ	Fri, Nov 11, 2022	3.41	3.64	3.41	3.49
2126	NASDAQ	INTZ	Thu, Nov 10, 2022	3.16	3.45	3.13	3.45
2125	NASDAQ	INTZ	Wed, Nov 9, 2022	3.72	3.73	3.12	3.12
2124	NASDAQ	INTZ	Tue, Nov 8, 2022	4.20	4.20	3.72	3.73
2123	NASDAQ	INTZ	Mon, Nov 7, 2022	4.45	4.45	4.10	4.17
2122	NASDAQ	INTZ	Fri, Nov 4, 2022	4.47	4.59	4.36	4.49
2121	NASDAQ	INTZ	Thu, Nov 3, 2022	4.68	4.76	4.46	4.50
2120	NASDAQ	INTZ	Wed, Nov 2, 2022	4.99	4.99	4.72	4.72
2119	NASDAQ	INTZ	Tue, Nov 1, 2022	5.00	5.10	4.92	4.94
2118	NASDAQ	INTZ	Mon, Oct 31, 2022	5.02	5.10	4.94	4.98
2117	NASDAQ	INTZ	Fri, Oct 28, 2022	4.92	5.12	4.92	5.10
2116	NASDAQ	INTZ	Thu, Oct 27, 2022	4.95	5.05	4.95	5.01
2115	NASDAQ	INTZ	Wed, Oct 26, 2022	5.12	5.12	4.83	4.98
2114	NASDAQ	INTZ	Tue, Oct 25, 2022	5.17	5.19	4.96	5.12
2113	NASDAQ	INTZ	Mon, Oct 24, 2022	5.29	5.34	5.09	5.18
2112	NASDAQ	INTZ	Fri, Oct 21, 2022	4.86	5.19	4.83	5.17
2111	NASDAQ	INTZ	Thu, Oct 20, 2022	5.16	5.24	5.00	5.00
2110	NASDAQ	INTZ	Wed, Oct 19, 2022	5.11	5.29	4.94	5.16
2109	NASDAQ	INTZ	Tue, Oct 18, 2022	5.26	5.26	4.96	5.24
2108	NASDAQ	INTZ	Mon, Oct 17, 2022	5.34	5.34	4.78	5.21
2107	NASDAQ	INTZ	Fri, Oct 14, 2022	4.86	5.45	4.86	5.11
2106	NASDAQ	INTZ	Thu, Oct 13, 2022	4.79	4.99	4.76	4.95
2105	NASDAQ	INTZ	Wed, Oct 12, 2022	4.71	4.96	4.71	4.82
2104	NASDAQ	INTZ	Tue, Oct 11, 2022	5.77	5.77	4.70	4.73
2103	NASDAQ	INTZ	Mon, Oct 10, 2022	5.30	5.61	5.30	5.53
2102	NASDAQ	INTZ	Fri, Oct 7, 2022	5.28	5.48	5.16	5.33
2101	NASDAQ	INTZ	Thu, Oct 6, 2022	4.91	5.50	4.81	5.44
2100	NASDAQ	INTZ	Wed, Oct 5, 2022	4.95	5.15	4.90	4.91
2099	NASDAQ	INTZ	Tue, Oct 4, 2022	4.84	5.00	4.78	4.92
2098	NASDAQ	INTZ	Mon, Oct 3, 2022	4.80	4.89	4.68	4.73
2097	NASDAQ	INTZ	Fri, Sep 30, 2022	4.91	5.06	4.82	4.82
2096	NASDAQ	INTZ	Thu, Sep 29, 2022	4.93	5.00	4.72	4.93
2095	NASDAQ	INTZ	Wed, Sep 28, 2022	4.16	4.90	4.10	4.88
2094	NASDAQ	INTZ	Tue, Sep 27, 2022	4.16	4.32	4.13	4.22
2093	NASDAQ	INTZ	Mon, Sep 26, 2022	4.15	4.28	4.02	4.17
2092	NASDAQ	INTZ	Fri, Sep 23, 2022	4.50	4.50	4.19	4.24
2091	NASDAQ	INTZ	Thu, Sep 22, 2022	4.58	4.58	4.32	4.50
2090	NASDAQ	INTZ	Wed, Sep 21, 2022	4.28	4.44	4.26	4.44
2089	NASDAQ	INTZ	Tue, Sep 20, 2022	4.16	4.32	4.16	4.22
2088	NASDAQ	INTZ	Mon, Sep 19, 2022	4.81	4.83	4.31	4.35
2087	NASDAQ	INTZ	Fri, Sep 16, 2022	4.30	5.05	4.17	5.01
2086	NASDAQ	INTZ	Thu, Sep 15, 2022	4.43	4.46	4.29	4.38
2085	NASDAQ	INTZ	Wed, Sep 14, 2022	4.38	4.50	4.38	4.39
2084	NASDAQ	INTZ	Tue, Sep 13, 2022	4.20	4.62	4.17	4.44
2083	NASDAQ	INTZ	Mon, Sep 12, 2022	4.03	4.28	4.00	4.12
2082	NASDAQ	INTZ	Fri, Sep 9, 2022	4.23	4.40	3.95	4.17
2081	NASDAQ	INTZ	Thu, Sep 8, 2022	4.22	4.30	4.01	4.28
2080	NASDAQ	INTZ	Wed, Sep 7, 2022	4.06	4.28	3.94	4.28
2079	NASDAQ	INTZ	Tue, Sep 6, 2022	3.93	4.12	3.93	4.09
2078	NASDAQ	INTZ	Fri, Sep 2, 2022	4.00	4.00	3.84	4.00
2077	NASDAQ	INTZ	Thu, Sep 1, 2022	4.00	4.00	3.75	3.85
2076	NASDAQ	INTZ	Wed, Aug 31, 2022	4.18	4.28	3.72	4.07
2075	NASDAQ	INTZ	Tue, Aug 30, 2022	4.31	4.37	4.12	4.23
2074	NASDAQ	INTZ	Mon, Aug 29, 2022	4.37	4.37	4.06	4.31
2073	NASDAQ	INTZ	Fri, Aug 26, 2022	4.09	4.16	4.04	4.10
2072	NASDAQ	INTZ	Thu, Aug 25, 2022	4.26	4.32	3.95	3.95
2071	NASDAQ	INTZ	Wed, Aug 24, 2022	4.45	4.63	4.25	4.30
2070	NASDAQ	INTZ	Tue, Aug 23, 2022	4.46	4.75	4.30	4.55
2069	NASDAQ	INTZ	Mon, Aug 22, 2022	4.00	4.49	4.00	4.43
2068	NASDAQ	INTZ	Fri, Aug 19, 2022	4.16	4.18	4.01	4.12
2067	NASDAQ	INTZ	Thu, Aug 18, 2022	4.24	4.37	4.03	4.16
2066	NASDAQ	INTZ	Wed, Aug 17, 2022	4.01	4.26	4.01	4.22
2065	NASDAQ	INTZ	Tue, Aug 16, 2022	4.03	4.14	4.01	4.10
2064	NASDAQ	INTZ	Mon, Aug 15, 2022	4.19	4.19	4.03	4.06
2063	NASDAQ	INTZ	Fri, Aug 12, 2022	4.00	4.20	3.96	4.20
2062	NASDAQ	INTZ	Thu, Aug 11, 2022	4.26	4.30	4.00	4.00
2061	NASDAQ	INTZ	Wed, Aug 10, 2022	4.47	4.75	4.21	4.30
2060	NASDAQ	INTZ	Tue, Aug 9, 2022	4.36	4.50	4.20	4.44
2059	NASDAQ	INTZ	Mon, Aug 8, 2022	3.91	4.25	3.91	4.15
2058	NASDAQ	INTZ	Fri, Aug 5, 2022	4.39	4.66	3.84	3.94
2057	NASDAQ	INTZ	Thu, Aug 4, 2022	4.31	4.94	4.31	4.87
2056	NASDAQ	INTZ	Wed, Aug 3, 2022	3.90	4.38	3.86	4.29
2055	NASDAQ	INTZ	Tue, Aug 2, 2022	3.90	3.99	3.85	3.87
2054	NASDAQ	INTZ	Mon, Aug 1, 2022	3.91	3.97	3.87	3.87
2053	NASDAQ	INTZ	Fri, Jul 29, 2022	3.89	3.99	3.89	3.97
2052	NASDAQ	INTZ	Thu, Jul 28, 2022	3.84	3.94	3.84	3.89
2051	NASDAQ	INTZ	Wed, Jul 27, 2022	3.94	3.94	3.81	3.88
2050	NASDAQ	INTZ	Tue, Jul 26, 2022	3.77	3.82	3.76	3.77
2049	NASDAQ	INTZ	Mon, Jul 25, 2022	3.91	3.91	3.75	3.75
2048	NASDAQ	INTZ	Fri, Jul 22, 2022	3.89	3.89	3.75	3.76
2047	NASDAQ	INTZ	Thu, Jul 21, 2022	3.81	3.92	3.76	3.90
2046	NASDAQ	INTZ	Wed, Jul 20, 2022	4.02	4.02	3.78	3.81
2045	NASDAQ	INTZ	Tue, Jul 19, 2022	3.76	3.91	3.76	3.81
2044	NASDAQ	INTZ	Mon, Jul 18, 2022	3.88	3.95	3.62	3.83
2043	NASDAQ	INTZ	Fri, Jul 15, 2022	3.85	4.20	3.73	3.80
2042	NASDAQ	INTZ	Thu, Jul 14, 2022	4.13	4.18	3.76	3.85
2041	NASDAQ	INTZ	Wed, Jul 13, 2022	4.12	4.30	4.12	4.22
2040	NASDAQ	INTZ	Tue, Jul 12, 2022	4.29	5.47	4.23	4.33
2039	NASDAQ	INTZ	Mon, Jul 11, 2022	3.87	4.19	3.87	4.19
2038	NASDAQ	INTZ	Fri, Jul 8, 2022	3.80	3.94	3.80	3.88
2037	NASDAQ	INTZ	Thu, Jul 7, 2022	3.76	3.91	3.76	3.79
2036	NASDAQ	INTZ	Wed, Jul 6, 2022	3.95	3.95	3.77	3.77
2035	NASDAQ	INTZ	Tue, Jul 5, 2022	3.87	3.97	3.81	3.97
2034	NASDAQ	INTZ	Fri, Jul 1, 2022	3.84	3.92	3.75	3.84
2033	NASDAQ	INTZ	Thu, Jun 30, 2022	3.90	3.97	3.76	3.91
2032	NASDAQ	INTZ	Wed, Jun 29, 2022	3.96	4.00	3.80	3.97
2031	NASDAQ	INTZ	Tue, Jun 28, 2022	3.85	3.97	3.83	3.92
2030	NASDAQ	INTZ	Mon, Jun 27, 2022	3.78	3.87	3.70	3.83
2029	NASDAQ	INTZ	Fri, Jun 24, 2022	3.94	3.94	3.81	3.83
2028	NASDAQ	INTZ	Thu, Jun 23, 2022	3.77	3.92	3.73	3.84
2027	NASDAQ	INTZ	Wed, Jun 22, 2022	3.66	3.94	3.66	3.71
2026	NASDAQ	INTZ	Tue, Jun 21, 2022	3.89	3.90	3.67	3.78
2025	NASDAQ	INTZ	Fri, Jun 17, 2022	3.89	3.97	3.78	3.89
2024	NASDAQ	INTZ	Thu, Jun 16, 2022	3.61	3.96	3.61	3.84
2023	NASDAQ	INTZ	Wed, Jun 15, 2022	3.75	3.81	3.66	3.73
2022	NASDAQ	INTZ	Tue, Jun 14, 2022	3.60	3.78	3.50	3.75
2021	NASDAQ	INTZ	Mon, Jun 13, 2022	3.63	3.63	3.44	3.63
2020	NASDAQ	INTZ	Fri, Jun 10, 2022	3.74	3.93	3.51	3.67
2019	NASDAQ	INTZ	Thu, Jun 9, 2022	3.75	3.90	3.70	3.78
2018	NASDAQ	INTZ	Wed, Jun 8, 2022	3.41	3.84	3.41	3.73
2017	NASDAQ	INTZ	Tue, Jun 7, 2022	3.21	3.50	3.21	3.48
2016	NASDAQ	INTZ	Mon, Jun 6, 2022	3.11	3.34	3.03	3.28
2015	NASDAQ	INTZ	Fri, Jun 3, 2022	3.39	3.39	2.95	3.18
2014	NASDAQ	INTZ	Thu, Jun 2, 2022	2.82	3.40	2.81	3.25
2013	NASDAQ	INTZ	Wed, Jun 1, 2022	2.46	2.90	2.46	2.82
2012	NASDAQ	INTZ	Tue, May 31, 2022	3.22	3.23	2.56	2.56
2011	NASDAQ	INTZ	Fri, May 27, 2022	3.08	3.23	3.01	3.23
2010	NASDAQ	INTZ	Thu, May 26, 2022	2.88	3.05	2.86	3.02
2009	NASDAQ	INTZ	Wed, May 25, 2022	2.53	2.90	2.53	2.77
2008	NASDAQ	INTZ	Tue, May 24, 2022	2.52	2.77	2.50	2.66
2007	NASDAQ	INTZ	Mon, May 23, 2022	2.45	2.63	2.35	2.59
2006	NASDAQ	INTZ	Fri, May 20, 2022	2.58	2.58	2.33	2.49
2005	NASDAQ	INTZ	Thu, May 19, 2022	2.79	2.79	2.54	2.58
2004	NASDAQ	INTZ	Wed, May 18, 2022	2.85	2.85	2.15	2.80
2003	NASDAQ	INTZ	Tue, May 17, 2022	2.70	2.90	2.59	2.76
2002	NASDAQ	INTZ	Mon, May 16, 2022	2.35	2.70	2.33	2.65
2001	NASDAQ	INTZ	Fri, May 13, 2022	1.92	2.44	1.77	2.38
2000	NASDAQ	INTZ	Thu, May 12, 2022	2.01	2.19	1.92	2.00
1999	NASDAQ	INTZ	Wed, May 11, 2022	1.94	2.29	1.94	2.16
1998	NASDAQ	INTZ	Tue, May 10, 2022	2.13	2.19	1.95	2.04
1997	NASDAQ	INTZ	Mon, May 9, 2022	2.13	2.17	2.00	2.00
1996	NASDAQ	INTZ	Fri, May 6, 2022	2.22	2.29	2.09	2.19
1995	NASDAQ	INTZ	Thu, May 5, 2022	2.32	2.32	2.17	2.19
1994	NASDAQ	INTZ	Wed, May 4, 2022	2.30	2.35	2.24	2.31
1993	NASDAQ	INTZ	Tue, May 3, 2022	2.20	2.37	2.13	2.25
1992	NASDAQ	INTZ	Mon, May 2, 2022	2.16	2.39	2.09	2.23
1991	NASDAQ	INTZ	Fri, Apr 29, 2022	2.07	2.14	2.02	2.14
1990	NASDAQ	INTZ	Thu, Apr 28, 2022	1.99	2.06	1.92	2.05
1989	NASDAQ	INTZ	Wed, Apr 27, 2022	1.97	2.11	1.92	2.05
1988	NASDAQ	INTZ	Tue, Apr 26, 2022	1.80	1.94	1.74	1.89
1987	NASDAQ	INTZ	Mon, Apr 25, 2022	1.89	1.94	1.80	1.81
1986	NASDAQ	INTZ	Fri, Apr 22, 2022	1.97	2.04	1.86	1.90
1985	NASDAQ	INTZ	Thu, Apr 21, 2022	2.15	2.15	1.92	2.02
1984	NASDAQ	INTZ	Wed, Apr 20, 2022	2.05	2.18	2.05	2.11
1983	NASDAQ	INTZ	Tue, Apr 19, 2022	2.04	2.13	2.04	2.08
1982	NASDAQ	INTZ	Mon, Apr 18, 2022	2.06	2.10	2.03	2.06
1981	NASDAQ	INTZ	Thu, Apr 14, 2022	2.11	2.21	2.10	2.12
1980	NASDAQ	INTZ	Wed, Apr 13, 2022	2.11	2.18	2.10	2.15
1979	NASDAQ	INTZ	Tue, Apr 12, 2022	2.28	2.28	2.17	2.17
1978	NASDAQ	INTZ	Mon, Apr 11, 2022	2.10	2.20	2.10	2.18
1977	NASDAQ	INTZ	Fri, Apr 8, 2022	2.08	2.17	2.08	2.16
1976	NASDAQ	INTZ	Thu, Apr 7, 2022	2.32	2.32	2.06	2.10
1975	NASDAQ	INTZ	Wed, Apr 6, 2022	2.40	2.50	2.24	2.28
1974	NASDAQ	INTZ	Tue, Apr 5, 2022	2.42	2.54	2.26	2.40
1973	NASDAQ	INTZ	Mon, Apr 4, 2022	2.38	2.55	2.38	2.50
1972	NASDAQ	INTZ	Fri, Apr 1, 2022	2.52	2.54	2.38	2.46
1971	NASDAQ	INTZ	Thu, Mar 31, 2022	2.56	2.59	2.40	2.48
1970	NASDAQ	INTZ	Wed, Mar 30, 2022	2.34	2.54	2.33	2.50
1969	NASDAQ	INTZ	Tue, Mar 29, 2022	2.46	2.57	2.31	2.34
1968	NASDAQ	INTZ	Mon, Mar 28, 2022	2.58	2.68	2.40	2.51
1967	NASDAQ	INTZ	Fri, Mar 25, 2022	2.78	2.87	2.51	2.59
1966	NASDAQ	INTZ	Thu, Mar 24, 2022	2.80	2.80	2.60	2.74
1965	NASDAQ	INTZ	Wed, Mar 23, 2022	2.57	2.85	2.51	2.82
1964	NASDAQ	INTZ	Tue, Mar 22, 2022	2.83	2.91	2.51	2.64
1963	NASDAQ	INTZ	Mon, Mar 21, 2022	2.49	2.83	2.40	2.59
1962	NASDAQ	INTZ	Fri, Mar 18, 2022	2.40	2.64	2.30	2.52
1961	NASDAQ	INTZ	Thu, Mar 17, 2022	2.14	2.54	2.12	2.35
1960	NASDAQ	INTZ	Wed, Mar 16, 2022	2.00	2.30	2.00	2.23
1959	NASDAQ	INTZ	Tue, Mar 15, 2022	2.01	2.06	1.80	2.00
1958	NASDAQ	INTZ	Mon, Mar 14, 2022	3.04	3.04	1.85	1.97
1957	NASDAQ	INTZ	Fri, Mar 11, 2022	3.06	3.10	2.87	2.96
1956	NASDAQ	INTZ	Thu, Mar 10, 2022	3.08	3.19	2.95	3.08
1955	NASDAQ	INTZ	Wed, Mar 9, 2022	3.70	3.70	2.88	2.99
1954	NASDAQ	INTZ	Tue, Mar 8, 2022	3.49	4.11	3.31	3.79
1953	NASDAQ	INTZ	Mon, Mar 7, 2022	3.40	3.68	3.31	3.51
1952	NASDAQ	INTZ	Fri, Mar 4, 2022	3.70	3.75	3.40	3.44
1951	NASDAQ	INTZ	Thu, Mar 3, 2022	3.87	3.97	3.68	3.78
1950	NASDAQ	INTZ	Wed, Mar 2, 2022	3.97	3.98	3.67	3.90
1949	NASDAQ	INTZ	Tue, Mar 1, 2022	3.50	3.93	3.49	3.91
1948	NASDAQ	INTZ	Mon, Feb 28, 2022	3.52	3.60	3.34	3.58
1947	NASDAQ	INTZ	Fri, Feb 25, 2022	3.75	4.16	3.27	3.53
1946	NASDAQ	INTZ	Thu, Feb 24, 2022	2.96	3.96	2.87	3.75
1945	NASDAQ	INTZ	Wed, Feb 23, 2022	3.29	3.33	3.00	3.02
1944	NASDAQ	INTZ	Tue, Feb 22, 2022	3.53	3.68	3.29	3.29
1943	NASDAQ	INTZ	Fri, Feb 18, 2022	3.59	3.60	3.30	3.49
1942	NASDAQ	INTZ	Thu, Feb 17, 2022	3.59	3.68	3.44	3.44
1941	NASDAQ	INTZ	Wed, Feb 16, 2022	3.80	3.87	3.64	3.68
1940	NASDAQ	INTZ	Tue, Feb 15, 2022	3.59	3.91	3.56	3.88
1939	NASDAQ	INTZ	Mon, Feb 14, 2022	3.59	3.74	3.48	3.55
1938	NASDAQ	INTZ	Fri, Feb 11, 2022	3.60	3.70	3.45	3.64
1937	NASDAQ	INTZ	Thu, Feb 10, 2022	3.35	3.66	3.35	3.60
1936	NASDAQ	INTZ	Wed, Feb 9, 2022	3.72	3.89	3.28	3.43
1935	NASDAQ	INTZ	Tue, Feb 8, 2022	3.66	3.75	3.50	3.70
1934	NASDAQ	INTZ	Mon, Feb 7, 2022	3.47	3.70	3.43	3.64
1933	NASDAQ	INTZ	Fri, Feb 4, 2022	3.30	3.54	3.08	3.44
1932	NASDAQ	INTZ	Thu, Feb 3, 2022	3.24	3.35	3.17	3.28
1931	NASDAQ	INTZ	Wed, Feb 2, 2022	3.59	3.59	3.27	3.31
1930	NASDAQ	INTZ	Tue, Feb 1, 2022	3.36	3.59	3.26	3.59
1929	NASDAQ	INTZ	Mon, Jan 31, 2022	3.01	3.38	2.93	3.32
1928	NASDAQ	INTZ	Fri, Jan 28, 2022	2.84	2.96	2.84	2.94
1927	NASDAQ	INTZ	Thu, Jan 27, 2022	3.45	3.47	2.87	2.91
1926	NASDAQ	INTZ	Wed, Jan 26, 2022	3.69	3.69	3.36	3.37
1925	NASDAQ	INTZ	Tue, Jan 25, 2022	3.80	3.83	3.52	3.67
1924	NASDAQ	INTZ	Mon, Jan 24, 2022	3.90	3.90	3.40	3.62
1923	NASDAQ	INTZ	Fri, Jan 21, 2022	3.71	3.94	3.61	3.85
1922	NASDAQ	INTZ	Thu, Jan 20, 2022	3.69	4.03	3.67	3.81
1921	NASDAQ	INTZ	Wed, Jan 19, 2022	3.44	3.69	3.41	3.69
1920	NASDAQ	INTZ	Tue, Jan 18, 2022	3.51	3.58	3.33	3.40
1919	NASDAQ	INTZ	Fri, Jan 14, 2022	3.66	3.74	3.54	3.60
1918	NASDAQ	INTZ	Thu, Jan 13, 2022	3.71	3.79	3.60	3.64
1917	NASDAQ	INTZ	Wed, Jan 12, 2022	3.82	3.86	3.63	3.66
1916	NASDAQ	INTZ	Tue, Jan 11, 2022	3.65	3.91	3.54	3.84
1915	NASDAQ	INTZ	Mon, Jan 10, 2022	3.38	3.70	3.33	3.63
1914	NASDAQ	INTZ	Fri, Jan 7, 2022	3.46	3.58	3.35	3.40
1913	NASDAQ	INTZ	Thu, Jan 6, 2022	3.45	3.54	3.33	3.46
1912	NASDAQ	INTZ	Wed, Jan 5, 2022	3.77	3.83	3.49	3.51
1911	NASDAQ	INTZ	Tue, Jan 4, 2022	3.81	3.90	3.68	3.75
1910	NASDAQ	INTZ	Mon, Jan 3, 2022	3.45	3.82	3.45	3.81
1909	NASDAQ	INTZ	Fri, Dec 31, 2021	3.52	3.65	3.43	3.44
1908	NASDAQ	INTZ	Thu, Dec 30, 2021	3.51	3.64	3.48	3.58
1907	NASDAQ	INTZ	Wed, Dec 29, 2021	3.51	3.61	3.40	3.56
1906	NASDAQ	INTZ	Tue, Dec 28, 2021	3.64	3.80	3.53	3.53
1905	NASDAQ	INTZ	Mon, Dec 27, 2021	3.89	4.00	3.60	3.66
1904	NASDAQ	INTZ	Thu, Dec 23, 2021	3.99	4.03	3.77	3.89
1903	NASDAQ	INTZ	Wed, Dec 22, 2021	3.90	4.09	3.90	4.01
1902	NASDAQ	INTZ	Tue, Dec 21, 2021	4.00	4.06	3.85	3.85
1901	NASDAQ	INTZ	Mon, Dec 20, 2021	3.98	4.06	3.94	3.94
1900	NASDAQ	INTZ	Fri, Dec 17, 2021	4.03	4.15	3.96	4.01
1899	NASDAQ	INTZ	Thu, Dec 16, 2021	4.09	4.20	3.97	4.06
1898	NASDAQ	INTZ	Wed, Dec 15, 2021	4.15	4.17	3.89	4.05
1897	NASDAQ	INTZ	Tue, Dec 14, 2021	3.93	4.20	3.85	4.17
1896	NASDAQ	INTZ	Mon, Dec 13, 2021	3.86	4.06	3.82	3.97
1895	NASDAQ	INTZ	Fri, Dec 10, 2021	3.97	4.07	3.86	3.90
1894	NASDAQ	INTZ	Thu, Dec 9, 2021	4.00	4.05	3.76	4.03
1893	NASDAQ	INTZ	Wed, Dec 8, 2021	3.62	4.06	3.62	4.02
1892	NASDAQ	INTZ	Tue, Dec 7, 2021	3.31	3.78	3.31	3.68
1891	NASDAQ	INTZ	Mon, Dec 6, 2021	3.40	3.46	3.26	3.28
1890	NASDAQ	INTZ	Fri, Dec 3, 2021	3.48	3.54	3.27	3.41
1889	NASDAQ	INTZ	Thu, Dec 2, 2021	3.46	3.56	3.05	3.50
1888	NASDAQ	INTZ	Wed, Dec 1, 2021	3.69	3.77	3.46	3.46
1887	NASDAQ	INTZ	Tue, Nov 30, 2021	3.91	3.95	3.56	3.56
1886	NASDAQ	INTZ	Mon, Nov 29, 2021	3.98	4.05	3.74	3.97
1885	NASDAQ	INTZ	Fri, Nov 26, 2021	4.04	4.06	3.85	4.01
1884	NASDAQ	INTZ	Wed, Nov 24, 2021	3.81	4.04	3.75	4.04
1883	NASDAQ	INTZ	Tue, Nov 23, 2021	3.70	3.87	3.54	3.83
1882	NASDAQ	INTZ	Mon, Nov 22, 2021	3.76	3.80	3.52	3.65
1881	NASDAQ	INTZ	Fri, Nov 19, 2021	3.79	3.89	3.70	3.84
1880	NASDAQ	INTZ	Thu, Nov 18, 2021	3.88	3.94	3.69	3.69
1879	NASDAQ	INTZ	Wed, Nov 17, 2021	4.03	4.22	3.80	3.90
1878	NASDAQ	INTZ	Tue, Nov 16, 2021	4.31	4.31	3.85	4.11
1877	NASDAQ	INTZ	Mon, Nov 15, 2021	4.31	4.45	4.10	4.31
1876	NASDAQ	INTZ	Fri, Nov 12, 2021	4.20	4.79	4.05	4.50
1875	NASDAQ	INTZ	Thu, Nov 11, 2021	3.79	3.98	3.67	3.78
1874	NASDAQ	INTZ	Wed, Nov 10, 2021	3.69	3.91	3.65	3.74
1873	NASDAQ	INTZ	Tue, Nov 9, 2021	3.86	3.88	3.60	3.75
1872	NASDAQ	INTZ	Mon, Nov 8, 2021	3.86	4.05	3.69	3.90
1871	NASDAQ	INTZ	Fri, Nov 5, 2021	4.20	4.20	3.81	3.85
1870	NASDAQ	INTZ	Thu, Nov 4, 2021	4.43	4.51	3.89	4.15
1869	NASDAQ	INTZ	Wed, Nov 3, 2021	4.33	4.47	4.18	4.47
1868	NASDAQ	INTZ	Tue, Nov 2, 2021	4.08	4.38	3.89	4.34
1867	NASDAQ	INTZ	Mon, Nov 1, 2021	3.94	4.09	3.83	4.03
1866	NASDAQ	INTZ	Fri, Oct 29, 2021	3.87	4.08	3.86	3.94
1865	NASDAQ	INTZ	Thu, Oct 28, 2021	3.74	4.10	3.74	3.94
1864	NASDAQ	INTZ	Wed, Oct 27, 2021	3.74	3.96	3.73	3.81
1863	NASDAQ	INTZ	Tue, Oct 26, 2021	3.80	3.98	3.70	3.81
1862	NASDAQ	INTZ	Mon, Oct 25, 2021	3.61	3.82	3.58	3.75
1861	NASDAQ	INTZ	Fri, Oct 22, 2021	3.56	3.64	3.50	3.63
1860	NASDAQ	INTZ	Thu, Oct 21, 2021	3.73	3.78	3.56	3.65
1859	NASDAQ	INTZ	Wed, Oct 20, 2021	3.84	3.84	3.66	3.77
1858	NASDAQ	INTZ	Tue, Oct 19, 2021	3.90	3.90	3.70	3.86
1857	NASDAQ	INTZ	Mon, Oct 18, 2021	3.88	3.88	3.63	3.87
1856	NASDAQ	INTZ	Fri, Oct 15, 2021	3.72	3.87	3.64	3.68
1855	NASDAQ	INTZ	Thu, Oct 14, 2021	3.90	3.94	3.60	3.72
1854	NASDAQ	INTZ	Wed, Oct 13, 2021	3.60	3.83	3.58	3.81
1853	NASDAQ	INTZ	Tue, Oct 12, 2021	3.62	3.69	3.50	3.53
1852	NASDAQ	INTZ	Mon, Oct 11, 2021	3.72	3.82	3.61	3.67
1851	NASDAQ	INTZ	Fri, Oct 8, 2021	3.89	4.00	3.70	3.72
1850	NASDAQ	INTZ	Thu, Oct 7, 2021	3.99	4.10	3.87	3.91
1849	NASDAQ	INTZ	Wed, Oct 6, 2021	3.86	3.99	3.85	3.93
1848	NASDAQ	INTZ	Tue, Oct 5, 2021	3.75	4.15	3.75	3.90
1847	NASDAQ	INTZ	Mon, Oct 4, 2021	3.94	4.00	3.67	3.70
1846	NASDAQ	INTZ	Fri, Oct 1, 2021	4.06	4.10	3.77	3.96
1845	NASDAQ	INTZ	Thu, Sep 30, 2021	3.80	4.10	3.66	4.06
1844	NASDAQ	INTZ	Wed, Sep 29, 2021	4.00	4.08	3.72	3.76
1843	NASDAQ	INTZ	Tue, Sep 28, 2021	4.23	4.26	3.95	3.99
1842	NASDAQ	INTZ	Mon, Sep 27, 2021	4.44	4.44	4.05	4.23
1841	NASDAQ	INTZ	Fri, Sep 24, 2021	4.34	4.51	4.24	4.47
1840	NASDAQ	INTZ	Thu, Sep 23, 2021	4.03	4.41	4.03	4.39
1839	NASDAQ	INTZ	Wed, Sep 22, 2021	4.05	4.15	4.02	4.08
1838	NASDAQ	INTZ	Tue, Sep 21, 2021	4.07	4.25	4.01	4.09
1837	NASDAQ	INTZ	Mon, Sep 20, 2021	4.13	4.28	3.97	4.04
1836	NASDAQ	INTZ	Fri, Sep 17, 2021	4.15	4.31	4.00	4.31
1835	NASDAQ	INTZ	Thu, Sep 16, 2021	4.18	4.18	3.98	4.04
1834	NASDAQ	INTZ	Wed, Sep 15, 2021	4.08	4.24	4.00	4.15
1833	NASDAQ	INTZ	Tue, Sep 14, 2021	4.14	4.17	4.00	4.05
1832	NASDAQ	INTZ	Mon, Sep 13, 2021	4.26	4.26	3.94	4.06
1831	NASDAQ	INTZ	Fri, Sep 10, 2021	4.56	4.58	4.25	4.26
1830	NASDAQ	INTZ	Thu, Sep 9, 2021	5.05	5.10	4.44	4.56
1829	NASDAQ	INTZ	Wed, Sep 8, 2021	4.44	5.08	4.36	5.02
1828	NASDAQ	INTZ	Tue, Sep 7, 2021	4.50	4.50	4.30	4.47
1827	NASDAQ	INTZ	Fri, Sep 3, 2021	4.51	4.58	4.40	4.47
1826	NASDAQ	INTZ	Thu, Sep 2, 2021	4.41	4.70	4.36	4.55
1825	NASDAQ	INTZ	Wed, Sep 1, 2021	4.45	4.69	4.43	4.46
1824	NASDAQ	INTZ	Tue, Aug 31, 2021	4.36	4.55	4.34	4.50
1823	NASDAQ	INTZ	Mon, Aug 30, 2021	4.31	4.50	4.23	4.45
1822	NASDAQ	INTZ	Fri, Aug 27, 2021	4.35	4.57	4.31	4.35
1821	NASDAQ	INTZ	Thu, Aug 26, 2021	4.60	4.70	4.23	4.35
1820	NASDAQ	INTZ	Wed, Aug 25, 2021	4.65	4.77	4.53	4.76
1819	NASDAQ	INTZ	Tue, Aug 24, 2021	4.51	4.77	4.36	4.70
1818	NASDAQ	INTZ	Mon, Aug 23, 2021	4.15	4.42	4.14	4.38
1817	NASDAQ	INTZ	Fri, Aug 20, 2021	4.15	4.34	4.08	4.15
1816	NASDAQ	INTZ	Thu, Aug 19, 2021	4.41	4.48	4.15	4.20
1815	NASDAQ	INTZ	Wed, Aug 18, 2021	4.57	4.57	4.38	4.48
1814	NASDAQ	INTZ	Tue, Aug 17, 2021	4.69	4.84	4.49	4.53
1813	NASDAQ	INTZ	Mon, Aug 16, 2021	4.51	5.28	4.51	4.69
1812	NASDAQ	INTZ	Fri, Aug 13, 2021	4.32	5.03	4.32	4.66
1811	NASDAQ	INTZ	Thu, Aug 12, 2021	4.46	4.75	4.32	4.53
1810	NASDAQ	INTZ	Wed, Aug 11, 2021	4.39	4.60	4.26	4.58
1809	NASDAQ	INTZ	Tue, Aug 10, 2021	4.70	4.75	4.35	4.44
1808	NASDAQ	INTZ	Mon, Aug 9, 2021	4.32	4.79	4.27	4.62
1807	NASDAQ	INTZ	Fri, Aug 6, 2021	4.52	4.82	4.33	4.34
1806	NASDAQ	INTZ	Thu, Aug 5, 2021	4.18	4.75	4.17	4.70
1805	NASDAQ	INTZ	Wed, Aug 4, 2021	4.10	4.71	4.10	4.29
1804	NASDAQ	INTZ	Tue, Aug 3, 2021	4.44	4.60	4.18	4.30
1803	NASDAQ	INTZ	Mon, Aug 2, 2021	4.45	4.54	3.97	4.49
1802	NASDAQ	INTZ	Fri, Jul 30, 2021	4.35	4.74	4.35	4.54
1801	NASDAQ	INTZ	Thu, Jul 29, 2021	4.92	5.50	4.43	4.47
1800	NASDAQ	INTZ	Wed, Jul 28, 2021	4.46	5.09	4.31	5.01
1799	NASDAQ	INTZ	Tue, Jul 27, 2021	3.35	7.25	3.35	5.14
1798	NASDAQ	INTZ	Mon, Jul 26, 2021	3.76	3.76	3.33	3.38
1797	NASDAQ	INTZ	Fri, Jul 23, 2021	4.13	4.22	3.80	3.87
1796	NASDAQ	INTZ	Thu, Jul 22, 2021	4.17	4.35	4.02	4.13
1795	NASDAQ	INTZ	Wed, Jul 21, 2021	4.06	4.25	3.89	4.21
1794	NASDAQ	INTZ	Tue, Jul 20, 2021	5.06	5.09	4.02	4.26
1793	NASDAQ	INTZ	Mon, Jul 19, 2021	9.65	9.65	7.88	8.50
1792	NASDAQ	INTZ	Fri, Jul 16, 2021	9.32	10.88	9.01	10.00
1791	NASDAQ	INTZ	Thu, Jul 15, 2021	8.93	9.54	8.61	9.29
1790	NASDAQ	INTZ	Wed, Jul 14, 2021	9.32	10.28	8.88	8.97
1789	NASDAQ	INTZ	Tue, Jul 13, 2021	9.83	9.88	9.00	9.30
1788	NASDAQ	INTZ	Mon, Jul 12, 2021	11.01	11.06	9.62	10.02
1787	NASDAQ	INTZ	Fri, Jul 9, 2021	11.61	11.88	11.20	11.24
1786	NASDAQ	INTZ	Thu, Jul 8, 2021	11.92	12.13	11.27	11.70
1785	NASDAQ	INTZ	Wed, Jul 7, 2021	13.65	13.65	11.57	12.16
1784	NASDAQ	INTZ	Tue, Jul 6, 2021	13.14	13.95	13.14	13.61
1783	NASDAQ	INTZ	Fri, Jul 2, 2021	14.36	14.58	13.32	13.43
1782	NASDAQ	INTZ	Thu, Jul 1, 2021	15.22	15.42	14.56	14.80
1781	NASDAQ	INTZ	Wed, Jun 30, 2021	16.04	16.36	15.36	15.41
1780	NASDAQ	INTZ	Tue, Jun 29, 2021	14.81	16.67	14.77	16.39
1779	NASDAQ	INTZ	Mon, Jun 28, 2021	14.26	15.18	14.05	15.12
1778	NASDAQ	INTZ	Fri, Jun 25, 2021	14.65	15.00	14.33	14.50
1777	NASDAQ	INTZ	Thu, Jun 24, 2021	13.92	14.99	13.92	14.80
1776	NASDAQ	INTZ	Wed, Jun 23, 2021	13.27	14.14	13.27	14.07
1775	NASDAQ	INTZ	Tue, Jun 22, 2021	13.24	13.72	12.80	13.44
1774	NASDAQ	INTZ	Mon, Jun 21, 2021	14.08	14.59	13.24	13.35
1773	NASDAQ	INTZ	Fri, Jun 18, 2021	15.46	15.84	14.08	14.15
1772	NASDAQ	INTZ	Thu, Jun 17, 2021	15.31	15.91	15.31	15.71
1771	NASDAQ	INTZ	Wed, Jun 16, 2021	15.61	15.89	15.17	15.59
1770	NASDAQ	INTZ	Tue, Jun 15, 2021	16.99	16.99	15.62	15.82
1769	NASDAQ	INTZ	Mon, Jun 14, 2021	16.57	17.11	16.40	17.00
1768	NASDAQ	INTZ	Fri, Jun 11, 2021	16.34	17.19	16.15	17.07
1767	NASDAQ	INTZ	Thu, Jun 10, 2021	16.34	16.99	16.03	16.50
1766	NASDAQ	INTZ	Wed, Jun 9, 2021	16.58	16.88	15.99	16.64
1765	NASDAQ	INTZ	Tue, Jun 8, 2021	15.02	17.22	15.02	16.70
1764	NASDAQ	INTZ	Mon, Jun 7, 2021	16.20	16.43	14.66	15.00
1763	NASDAQ	INTZ	Fri, Jun 4, 2021	17.30	17.47	16.34	16.43
1762	NASDAQ	INTZ	Thu, Jun 3, 2021	17.66	17.82	16.31	17.37
1761	NASDAQ	INTZ	Wed, Jun 2, 2021	15.17	18.36	15.15	18.24
1760	NASDAQ	INTZ	Tue, Jun 1, 2021	14.70	15.30	14.10	15.06
1759	NASDAQ	INTZ	Fri, May 28, 2021	14.14	14.91	13.01	14.86
1758	NASDAQ	INTZ	Thu, May 27, 2021	12.91	14.74	12.70	14.00
1757	NASDAQ	INTZ	Wed, May 26, 2021	14.75	15.64	12.05	12.68
1756	NASDAQ	INTZ	Tue, May 25, 2021	15.04	15.38	14.20	14.70
1755	NASDAQ	INTZ	Mon, May 24, 2021	14.80	15.19	14.05	14.92
1754	NASDAQ	INTZ	Fri, May 21, 2021	15.25	15.73	14.26	14.93
1753	NASDAQ	INTZ	Thu, May 20, 2021	13.08	15.57	13.04	15.08
1752	NASDAQ	INTZ	Wed, May 19, 2021	12.43	13.61	12.25	13.00
1751	NASDAQ	INTZ	Tue, May 18, 2021	12.45	13.14	11.77	12.71
1750	NASDAQ	INTZ	Mon, May 17, 2021	10.58	12.53	10.28	12.33
1749	NASDAQ	INTZ	Fri, May 14, 2021	9.00	11.66	8.99	10.84
1748	NASDAQ	INTZ	Thu, May 13, 2021	10.20	10.48	8.76	8.89
1747	NASDAQ	INTZ	Wed, May 12, 2021	9.85	10.74	9.33	10.10
1746	NASDAQ	INTZ	Tue, May 11, 2021	9.18	9.96	8.98	9.94
1745	NASDAQ	INTZ	Mon, May 10, 2021	10.21	10.25	9.15	9.16
1744	NASDAQ	INTZ	Fri, May 7, 2021	10.15	11.08	9.81	10.18
1743	NASDAQ	INTZ	Thu, May 6, 2021	9.95	10.74	8.82	10.15
1742	NASDAQ	INTZ	Wed, May 5, 2021	10.16	10.95	9.72	10.25
1741	NASDAQ	INTZ	Tue, May 4, 2021	14.66	14.96	14.31	14.40
1740	NASDAQ	INTZ	Mon, May 3, 2021	18.35	18.43	14.63	14.80
1739	NASDAQ	INTZ	Fri, Apr 30, 2021	17.30	18.44	17.30	18.32
1738	NASDAQ	INTZ	Thu, Apr 29, 2021	18.20	18.20	17.20	17.69
1737	NASDAQ	INTZ	Wed, Apr 28, 2021	18.00	18.85	17.60	18.17
1736	NASDAQ	INTZ	Tue, Apr 27, 2021	18.15	18.75	17.40	18.04
1735	NASDAQ	INTZ	Mon, Apr 26, 2021	16.00	18.87	15.81	17.99
1734	NASDAQ	INTZ	Fri, Apr 23, 2021	16.00	16.59	15.15	15.53
1733	NASDAQ	INTZ	Thu, Apr 22, 2021	15.85	16.89	15.56	15.76
1732	NASDAQ	INTZ	Wed, Apr 21, 2021	14.47	15.82	14.25	15.63
1731	NASDAQ	INTZ	Tue, Apr 20, 2021	15.51	15.74	14.16	14.23
1730	NASDAQ	INTZ	Mon, Apr 19, 2021	18.47	18.47	15.50	15.72
1729	NASDAQ	INTZ	Fri, Apr 16, 2021	20.39	20.39	17.52	18.47
1728	NASDAQ	INTZ	Thu, Apr 15, 2021	22.81	22.87	19.07	20.53
1727	NASDAQ	INTZ	Wed, Apr 14, 2021	24.88	26.43	23.50	23.75
1726	NASDAQ	INTZ	Tue, Apr 13, 2021	25.01	28.77	24.50	28.25
1725	NASDAQ	INTZ	Mon, Apr 12, 2021	27.13	27.14	23.05	23.70
1724	NASDAQ	INTZ	Fri, Apr 9, 2021	27.66	27.66	25.59	27.14
1723	NASDAQ	INTZ	Thu, Apr 8, 2021	27.05	28.60	26.44	27.71
1722	NASDAQ	INTZ	Wed, Apr 7, 2021	25.60	28.50	25.06	27.24
1721	NASDAQ	INTZ	Tue, Apr 6, 2021	26.60	27.99	25.26	26.00
1720	NASDAQ	INTZ	Mon, Apr 5, 2021	25.51	27.45	24.08	26.65
1719	NASDAQ	INTZ	Thu, Apr 1, 2021	23.89	25.90	23.16	25.21
1718	NASDAQ	INTZ	Wed, Mar 31, 2021	19.75	25.57	19.54	23.37
1717	NASDAQ	INTZ	Tue, Mar 30, 2021	20.91	20.99	19.01	19.66
1716	NASDAQ	INTZ	Mon, Mar 29, 2021	22.99	23.00	20.50	20.94
1715	NASDAQ	INTZ	Fri, Mar 26, 2021	24.00	24.81	21.67	23.05
1714	NASDAQ	INTZ	Thu, Mar 25, 2021	23.84	25.01	23.00	23.88
1713	NASDAQ	INTZ	Wed, Mar 24, 2021	28.37	28.78	23.91	24.00
1712	NASDAQ	INTZ	Tue, Mar 23, 2021	27.09	27.50	25.90	27.12
1711	NASDAQ	INTZ	Mon, Mar 22, 2021	26.35	27.90	26.05	27.44
1710	NASDAQ	INTZ	Fri, Mar 19, 2021	24.41	26.97	23.58	26.84
1709	NASDAQ	INTZ	Thu, Mar 18, 2021	25.70	26.00	23.37	23.47
1708	NASDAQ	INTZ	Wed, Mar 17, 2021	26.16	26.70	24.71	25.70
1707	NASDAQ	INTZ	Tue, Mar 16, 2021	27.00	27.77	25.30	26.67
1706	NASDAQ	INTZ	Mon, Mar 15, 2021	23.40	29.90	23.22	26.98
1705	NASDAQ	INTZ	Fri, Mar 12, 2021	23.24	25.00	23.19	23.36
1704	NASDAQ	INTZ	Thu, Mar 11, 2021	23.66	24.75	20.73	22.50
1703	NASDAQ	INTZ	Wed, Mar 10, 2021	20.94	23.95	20.66	23.44
1702	NASDAQ	INTZ	Tue, Mar 9, 2021	20.41	21.50	20.19	20.69
1701	NASDAQ	INTZ	Mon, Mar 8, 2021	18.00	21.25	17.88	19.55
1700	NASDAQ	INTZ	Fri, Mar 5, 2021	18.50	19.48	17.61	18.16
1699	NASDAQ	INTZ	Thu, Mar 4, 2021	18.74	19.70	17.55	18.39
1698	NASDAQ	INTZ	Wed, Mar 3, 2021	23.48	23.48	18.30	18.57
1697	NASDAQ	INTZ	Tue, Mar 2, 2021	22.59	24.25	22.10	23.52
1696	NASDAQ	INTZ	Mon, Mar 1, 2021	24.65	24.92	21.88	22.61
1695	NASDAQ	INTZ	Fri, Feb 26, 2021	20.00	27.29	18.89	24.38
1694	NASDAQ	INTZ	Thu, Feb 25, 2021	20.28	20.95	18.51	18.77
1693	NASDAQ	INTZ	Wed, Feb 24, 2021	20.73	21.90	19.56	20.06
1692	NASDAQ	INTZ	Tue, Feb 23, 2021	20.75	21.14	19.00	20.78
1691	NASDAQ	INTZ	Mon, Feb 22, 2021	21.51	22.63	20.80	21.28
1690	NASDAQ	INTZ	Fri, Feb 19, 2021	22.56	22.97	21.52	21.75
1689	NASDAQ	INTZ	Thu, Feb 18, 2021	22.07	22.71	21.71	21.88
1688	NASDAQ	INTZ	Wed, Feb 17, 2021	22.61	24.17	22.20	22.75
1687	NASDAQ	INTZ	Tue, Feb 16, 2021	23.47	23.78	22.10	23.18
1686	NASDAQ	INTZ	Fri, Feb 12, 2021	23.65	24.48	22.80	23.15
1685	NASDAQ	INTZ	Thu, Feb 11, 2021	25.50	26.15	22.33	23.57
1684	NASDAQ	INTZ	Wed, Feb 10, 2021	28.00	28.25	24.50	25.07
1683	NASDAQ	INTZ	Tue, Feb 9, 2021	26.00	27.70	25.95	27.70
1682	NASDAQ	INTZ	Mon, Feb 8, 2021	26.16	26.89	24.60	25.95
1681	NASDAQ	INTZ	Fri, Feb 5, 2021	24.50	26.08	24.25	25.21
1680	NASDAQ	INTZ	Thu, Feb 4, 2021	23.93	24.57	23.34	24.45
1679	NASDAQ	INTZ	Wed, Feb 3, 2021	22.50	23.51	21.52	23.30
1678	NASDAQ	INTZ	Tue, Feb 2, 2021	21.90	22.23	21.13	22.19
1677	NASDAQ	INTZ	Mon, Feb 1, 2021	21.23	22.28	20.77	21.40
1676	NASDAQ	INTZ	Fri, Jan 29, 2021	22.00	22.98	20.30	20.70
1675	NASDAQ	INTZ	Thu, Jan 28, 2021	20.91	24.28	20.80	21.70
1674	NASDAQ	INTZ	Wed, Jan 27, 2021	23.42	23.42	20.20	20.73
1673	NASDAQ	INTZ	Tue, Jan 26, 2021	25.20	25.20	23.68	23.99
1672	NASDAQ	INTZ	Mon, Jan 25, 2021	25.15	25.20	24.06	25.20
1671	NASDAQ	INTZ	Fri, Jan 22, 2021	24.12	25.34	23.85	24.78
1670	NASDAQ	INTZ	Thu, Jan 21, 2021	25.35	25.49	24.07	24.55
1669	NASDAQ	INTZ	Wed, Jan 20, 2021	25.50	25.85	23.77	24.25
1668	NASDAQ	INTZ	Tue, Jan 19, 2021	24.01	26.00	23.75	25.01
1667	NASDAQ	INTZ	Fri, Jan 15, 2021	25.42	25.89	22.28	23.04
1666	NASDAQ	INTZ	Thu, Jan 14, 2021	25.37	27.64	22.73	24.97
1665	NASDAQ	INTZ	Wed, Jan 13, 2021	21.47	24.69	20.31	23.88
1664	NASDAQ	INTZ	Tue, Jan 12, 2021	17.34	21.78	17.20	20.13
1663	NASDAQ	INTZ	Mon, Jan 11, 2021	18.36	18.36	16.89	17.23
1662	NASDAQ	INTZ	Fri, Jan 8, 2021	18.01	20.32	17.99	18.56
1661	NASDAQ	INTZ	Thu, Jan 7, 2021	18.65	18.65	17.89	18.24
1660	NASDAQ	INTZ	Wed, Jan 6, 2021	17.85	18.82	17.66	18.48
1659	NASDAQ	INTZ	Tue, Jan 5, 2021	17.11	18.18	17.11	17.77
1658	NASDAQ	INTZ	Mon, Jan 4, 2021	17.88	17.88	16.90	17.11
1657	NASDAQ	INTZ	Thu, Dec 31, 2020	17.60	18.00	16.90	17.62
1656	NASDAQ	INTZ	Wed, Dec 30, 2020	17.25	17.93	17.14	17.52
1655	NASDAQ	INTZ	Tue, Dec 29, 2020	17.17	18.00	16.50	17.32
1654	NASDAQ	INTZ	Mon, Dec 28, 2020	18.51	18.66	16.98	17.25
1653	NASDAQ	INTZ	Thu, Dec 24, 2020	18.87	18.87	18.25	18.61
1652	NASDAQ	INTZ	Wed, Dec 23, 2020	18.99	19.72	18.62	19.09
1651	NASDAQ	INTZ	Tue, Dec 22, 2020	18.73	19.28	18.08	18.99
1650	NASDAQ	INTZ	Mon, Dec 21, 2020	17.95	18.95	16.76	18.68
1649	NASDAQ	INTZ	Fri, Dec 18, 2020	17.61	19.00	17.00	17.95
1648	NASDAQ	INTZ	Thu, Dec 17, 2020	16.05	17.55	16.05	17.55
1647	NASDAQ	INTZ	Wed, Dec 16, 2020	16.10	16.10	15.43	16.05
1646	NASDAQ	INTZ	Tue, Dec 15, 2020	16.32	16.32	15.20	16.07
1645	NASDAQ	INTZ	Mon, Dec 14, 2020	14.59	15.90	14.47	15.90
1644	NASDAQ	INTZ	Fri, Dec 11, 2020	14.65	14.87	14.16	14.50
1643	NASDAQ	INTZ	Thu, Dec 10, 2020	15.25	15.25	14.00	14.65
1642	NASDAQ	INTZ	Wed, Dec 9, 2020	14.05	14.43	13.90	14.06
1641	NASDAQ	INTZ	Tue, Dec 8, 2020	13.90	14.92	13.63	14.01
1640	NASDAQ	INTZ	Mon, Dec 7, 2020	17.80	17.90	13.17	13.91
1639	NASDAQ	INTZ	Fri, Dec 4, 2020	16.01	17.81	16.00	17.81
1638	NASDAQ	INTZ	Thu, Dec 3, 2020	14.37	16.90	14.00	16.10
1637	NASDAQ	INTZ	Wed, Dec 2, 2020	13.95	14.35	13.50	14.20
1636	NASDAQ	INTZ	Tue, Dec 1, 2020	12.66	14.00	12.26	14.00
1635	NASDAQ	INTZ	Mon, Nov 30, 2020	13.50	13.50	11.34	12.12
1634	NASDAQ	INTZ	Fri, Nov 27, 2020	13.30	13.73	13.06	13.50
1633	NASDAQ	INTZ	Wed, Nov 25, 2020	13.24	13.41	12.93	13.21
1632	NASDAQ	INTZ	Tue, Nov 24, 2020	13.29	13.52	13.00	13.25
1631	NASDAQ	INTZ	Mon, Nov 23, 2020	12.95	13.64	12.50	12.81
1630	NASDAQ	INTZ	Fri, Nov 20, 2020	12.49	14.73	12.26	12.50
1629	NASDAQ	INTZ	Thu, Nov 19, 2020	11.60	13.05	11.60	12.75
1628	NASDAQ	INTZ	Wed, Nov 18, 2020	10.92	11.91	10.92	11.58
1627	NASDAQ	INTZ	Tue, Nov 17, 2020	10.75	11.04	10.25	10.92
1626	NASDAQ	INTZ	Mon, Nov 16, 2020	11.95	11.95	10.56	10.75
1625	NASDAQ	INTZ	Fri, Nov 13, 2020	10.50	11.34	9.90	10.37
1624	NASDAQ	INTZ	Thu, Nov 12, 2020	11.11	11.11	10.72	10.94
1623	NASDAQ	INTZ	Wed, Nov 11, 2020	10.64	11.10	10.57	11.00
1622	NASDAQ	INTZ	Tue, Nov 10, 2020	10.35	10.60	10.01	10.60
1621	NASDAQ	INTZ	Mon, Nov 9, 2020	11.48	11.48	10.03	10.30
1620	NASDAQ	INTZ	Fri, Nov 6, 2020	10.99	10.99	10.14	10.35
1619	NASDAQ	INTZ	Thu, Nov 5, 2020	10.35	11.00	10.35	10.90
1618	NASDAQ	INTZ	Wed, Nov 4, 2020	10.09	10.25	9.90	10.25
1617	NASDAQ	INTZ	Tue, Nov 3, 2020	9.90	10.34	9.65	9.95
1616	NASDAQ	INTZ	Mon, Nov 2, 2020	10.34	10.34	9.74	9.83
1615	NASDAQ	INTZ	Fri, Oct 30, 2020	10.20	10.30	9.70	10.11
1614	NASDAQ	INTZ	Thu, Oct 29, 2020	10.38	10.48	10.00	10.20
1613	NASDAQ	INTZ	Wed, Oct 28, 2020	10.40	10.64	10.18	10.46
1612	NASDAQ	INTZ	Tue, Oct 27, 2020	10.67	10.67	10.25	10.41
1611	NASDAQ	INTZ	Mon, Oct 26, 2020	10.92	11.10	10.40	10.50
1610	NASDAQ	INTZ	Fri, Oct 23, 2020	11.26	11.26	10.85	10.92
1609	NASDAQ	INTZ	Thu, Oct 22, 2020	11.00	11.35	11.00	11.11
1608	NASDAQ	INTZ	Wed, Oct 21, 2020	11.42	11.53	10.90	11.05
1607	NASDAQ	INTZ	Tue, Oct 20, 2020	11.38	11.50	10.55	11.30
1606	NASDAQ	INTZ	Mon, Oct 19, 2020	10.85	11.22	10.85	11.16
1605	NASDAQ	INTZ	Fri, Oct 16, 2020	11.27	11.30	10.73	10.97
1604	NASDAQ	INTZ	Thu, Oct 15, 2020	11.40	11.40	10.93	11.25
1603	NASDAQ	INTZ	Wed, Oct 14, 2020	11.00	12.80	11.00	11.20
1602	NASDAQ	INTZ	Tue, Oct 13, 2020	10.77	11.40	10.50	10.89
1601	NASDAQ	INTZ	Mon, Oct 12, 2020	9.90	11.36	9.70	10.50
1600	NASDAQ	INTZ	Fri, Oct 9, 2020	8.40	11.35	8.25	11.00
1599	NASDAQ	INTZ	Thu, Oct 8, 2020	13.59	13.59	11.00	11.00
1598	NASDAQ	INTZ	Wed, Oct 7, 2020	15.00	15.00	13.28	13.60
1597	NASDAQ	INTZ	Tue, Oct 6, 2020	15.60	15.99	14.40	14.48
1596	NASDAQ	INTZ	Mon, Oct 5, 2020	14.55	15.55	13.90	15.55
1595	NASDAQ	INTZ	Fri, Oct 2, 2020	12.65	14.60	12.65	14.32
1594	NASDAQ	INTZ	Thu, Oct 1, 2020	14.60	14.60	12.07	12.97
1593	NASDAQ	INTZ	Wed, Sep 30, 2020	14.50	14.70	14.30	14.52
1592	NASDAQ	INTZ	Tue, Sep 29, 2020	14.86	15.49	14.50	14.85
1591	NASDAQ	INTZ	Mon, Sep 28, 2020	14.86	15.49	14.85	14.85
1590	NASDAQ	INTZ	Fri, Sep 25, 2020	14.85	15.27	14.85	15.20
1589	NASDAQ	INTZ	Thu, Sep 24, 2020	16.06	16.69	14.31	14.85
1588	NASDAQ	INTZ	Wed, Sep 23, 2020	17.29	17.29	16.17	16.95
1587	NASDAQ	INTZ	Tue, Sep 22, 2020	17.10	17.29	16.50	17.20
1586	NASDAQ	INTZ	Mon, Sep 21, 2020	18.09	18.09	16.58	17.00
1585	NASDAQ	INTZ	Fri, Sep 18, 2020	18.35	18.54	17.65	18.05
1584	NASDAQ	INTZ	Thu, Sep 17, 2020	16.95	18.49	16.75	18.18
1583	NASDAQ	INTZ	Wed, Sep 16, 2020	16.65	17.20	16.41	17.05
1582	NASDAQ	INTZ	Tue, Sep 15, 2020	15.03	16.61	15.03	16.60
1581	NASDAQ	INTZ	Mon, Sep 14, 2020	14.24	15.00	14.15	14.70
1580	NASDAQ	INTZ	Fri, Sep 11, 2020	14.14	14.23	13.96	14.23
1579	NASDAQ	INTZ	Thu, Sep 10, 2020	13.40	14.01	13.40	14.01
1578	NASDAQ	INTZ	Wed, Sep 9, 2020	13.58	14.01	13.18	14.00
1577	NASDAQ	INTZ	Tue, Sep 8, 2020	11.50	13.15	11.50	13.01
1576	NASDAQ	INTZ	Fri, Sep 4, 2020	11.15	12.76	11.00	11.73
1575	NASDAQ	INTZ	Thu, Sep 3, 2020	11.30	11.30	11.00	11.03
1574	NASDAQ	INTZ	Wed, Sep 2, 2020	11.15	11.50	11.00	11.25
1573	NASDAQ	INTZ	Tue, Sep 1, 2020	11.25	11.45	10.90	11.00
1572	NASDAQ	INTZ	Mon, Aug 31, 2020	10.80	12.94	10.80	11.49
1571	NASDAQ	INTZ	Fri, Aug 28, 2020	13.18	13.18	10.26	10.86
1570	NASDAQ	INTZ	Thu, Aug 27, 2020	14.70	14.70	12.64	12.97
1569	NASDAQ	INTZ	Wed, Aug 26, 2020	13.86	14.70	13.80	14.50
1568	NASDAQ	INTZ	Tue, Aug 25, 2020	13.30	13.80	13.30	13.72
1567	NASDAQ	INTZ	Mon, Aug 24, 2020	12.10	13.35	12.00	13.18
1566	NASDAQ	INTZ	Fri, Aug 21, 2020	11.85	12.07	11.55	12.07
1565	NASDAQ	INTZ	Thu, Aug 20, 2020	11.50	11.92	11.43	11.80
1564	NASDAQ	INTZ	Wed, Aug 19, 2020	11.99	12.00	11.14	11.40
1563	NASDAQ	INTZ	Tue, Aug 18, 2020	12.70	12.70	11.71	12.00
1562	NASDAQ	INTZ	Mon, Aug 17, 2020	10.95	12.19	10.92	12.17
1561	NASDAQ	INTZ	Fri, Aug 14, 2020	9.62	11.05	9.62	10.47
1560	NASDAQ	INTZ	Thu, Aug 13, 2020	9.41	9.70	9.31	9.46
1559	NASDAQ	INTZ	Wed, Aug 12, 2020	9.85	9.95	9.70	9.71
1558	NASDAQ	INTZ	Tue, Aug 11, 2020	9.80	9.85	9.66	9.85
1557	NASDAQ	INTZ	Mon, Aug 10, 2020	9.29	9.81	9.27	9.73
1556	NASDAQ	INTZ	Fri, Aug 7, 2020	8.65	9.29	8.65	9.24
1555	NASDAQ	INTZ	Thu, Aug 6, 2020	9.80	9.80	8.65	8.72
1554	NASDAQ	INTZ	Wed, Aug 5, 2020	10.04	10.04	9.75	9.75
1553	NASDAQ	INTZ	Tue, Aug 4, 2020	10.05	10.05	9.92	10.03
1552	NASDAQ	INTZ	Mon, Aug 3, 2020	10.49	10.49	9.95	10.07
1551	NASDAQ	INTZ	Fri, Jul 31, 2020	10.02	10.20	9.92	10.20
1550	NASDAQ	INTZ	Thu, Jul 30, 2020	9.82	10.00	9.66	9.95
1549	NASDAQ	INTZ	Wed, Jul 29, 2020	10.03	10.03	9.48	9.78
1548	NASDAQ	INTZ	Tue, Jul 28, 2020	9.41	10.01	9.24	10.01
1547	NASDAQ	INTZ	Mon, Jul 27, 2020	9.15	9.21	9.10	9.21
1546	NASDAQ	INTZ	Fri, Jul 24, 2020	8.79	9.10	8.60	9.10
1545	NASDAQ	INTZ	Thu, Jul 23, 2020	8.68	9.19	8.51	8.79
1544	NASDAQ	INTZ	Wed, Jul 22, 2020	7.54	8.88	7.48	8.80
1543	NASDAQ	INTZ	Tue, Jul 21, 2020	6.27	6.85	6.19	6.60
1542	NASDAQ	INTZ	Mon, Jul 20, 2020	6.07	6.29	6.06	6.19
1541	NASDAQ	INTZ	Fri, Jul 17, 2020	5.80	6.07	5.80	6.07
1540	NASDAQ	INTZ	Thu, Jul 16, 2020	5.80	5.85	5.79	5.85
1539	NASDAQ	INTZ	Wed, Jul 15, 2020	5.50	5.79	5.48	5.79
1538	NASDAQ	INTZ	Tue, Jul 14, 2020	5.71	5.71	5.27	5.48
1537	NASDAQ	INTZ	Mon, Jul 13, 2020	5.85	6.00	5.65	5.68
1536	NASDAQ	INTZ	Fri, Jul 10, 2020	5.80	6.00	5.80	5.95
1535	NASDAQ	INTZ	Thu, Jul 9, 2020	6.09	6.17	5.76	5.76
1534	NASDAQ	INTZ	Wed, Jul 8, 2020	6.15	6.15	5.81	5.99
1533	NASDAQ	INTZ	Tue, Jul 7, 2020	6.19	6.23	6.05	6.17
1532	NASDAQ	INTZ	Mon, Jul 6, 2020	6.15	6.21	5.79	6.19
1531	NASDAQ	INTZ	Thu, Jul 2, 2020	6.19	6.34	5.99	6.15
1530	NASDAQ	INTZ	Wed, Jul 1, 2020	5.80	6.21	5.80	6.21
1529	NASDAQ	INTZ	Tue, Jun 30, 2020	6.00	6.22	5.70	5.74
1528	NASDAQ	INTZ	Mon, Jun 29, 2020	6.75	7.10	5.89	5.95
1527	NASDAQ	INTZ	Fri, Jun 26, 2020	6.55	7.00	6.43	6.75
1526	NASDAQ	INTZ	Thu, Jun 25, 2020	6.70	7.00	6.27	6.55
1525	NASDAQ	INTZ	Wed, Jun 24, 2020	7.24	7.24	6.35	6.80
1524	NASDAQ	INTZ	Tue, Jun 23, 2020	7.40	7.40	7.15	7.32
1523	NASDAQ	INTZ	Mon, Jun 22, 2020	7.15	7.30	7.15	7.30
1522	NASDAQ	INTZ	Fri, Jun 19, 2020	6.90	7.18	6.90	7.18
1521	NASDAQ	INTZ	Thu, Jun 18, 2020	6.40	6.90	6.37	6.90
1520	NASDAQ	INTZ	Wed, Jun 17, 2020	6.60	7.00	6.40	6.98
1519	NASDAQ	INTZ	Tue, Jun 16, 2020	6.58	6.68	6.00	6.68
1518	NASDAQ	INTZ	Mon, Jun 15, 2020	6.14	6.50	6.14	6.50
1517	NASDAQ	INTZ	Fri, Jun 12, 2020	6.02	6.15	6.00	6.15
1516	NASDAQ	INTZ	Thu, Jun 11, 2020	5.81	6.05	5.40	6.03
1515	NASDAQ	INTZ	Wed, Jun 10, 2020	5.75	6.08	5.68	6.08
1514	NASDAQ	INTZ	Tue, Jun 9, 2020	5.75	5.85	5.75	5.83
1513	NASDAQ	INTZ	Mon, Jun 8, 2020	5.22	5.74	5.20	5.70
1512	NASDAQ	INTZ	Fri, Jun 5, 2020	5.02	5.20	5.02	5.20
1511	NASDAQ	INTZ	Thu, Jun 4, 2020	5.15	5.20	5.00	5.04
1510	NASDAQ	INTZ	Wed, Jun 3, 2020	5.05	5.24	4.90	5.00
1509	NASDAQ	INTZ	Tue, Jun 2, 2020	4.51	4.85	4.51	4.85
1508	NASDAQ	INTZ	Mon, Jun 1, 2020	4.45	4.60	4.31	4.60
1507	NASDAQ	INTZ	Fri, May 29, 2020	4.20	4.70	4.00	4.70
1506	NASDAQ	INTZ	Thu, May 28, 2020	4.08	4.40	4.08	4.40
1505	NASDAQ	INTZ	Wed, May 27, 2020	4.54	4.54	3.96	4.02
1504	NASDAQ	INTZ	Tue, May 26, 2020	4.23	4.69	4.23	4.54
1503	NASDAQ	INTZ	Fri, May 22, 2020	4.22	4.33	4.20	4.30
1502	NASDAQ	INTZ	Thu, May 21, 2020	4.15	4.25	4.03	4.24
1501	NASDAQ	INTZ	Wed, May 20, 2020	4.22	4.29	4.04	4.18
1500	NASDAQ	INTZ	Tue, May 19, 2020	4.24	4.25	4.05	4.15
1499	NASDAQ	INTZ	Mon, May 18, 2020	3.99	4.95	3.99	4.25
1498	NASDAQ	INTZ	Fri, May 15, 2020	4.10	4.10	3.59	3.96
1497	NASDAQ	INTZ	Thu, May 14, 2020	4.24	4.40	4.24	4.33
1496	NASDAQ	INTZ	Wed, May 13, 2020	4.52	4.52	4.16	4.50
1495	NASDAQ	INTZ	Tue, May 12, 2020	4.35	4.57	4.14	4.53
1494	NASDAQ	INTZ	Mon, May 11, 2020	4.14	4.35	4.14	4.35
1493	NASDAQ	INTZ	Fri, May 8, 2020	4.08	4.14	3.68	4.14
1492	NASDAQ	INTZ	Thu, May 7, 2020	3.62	4.27	3.62	4.08
1491	NASDAQ	INTZ	Wed, May 6, 2020	3.42	3.64	3.42	3.58
1490	NASDAQ	INTZ	Tue, May 5, 2020	3.42	3.59	3.40	3.59
1489	NASDAQ	INTZ	Mon, May 4, 2020	3.10	3.53	3.07	3.50
1488	NASDAQ	INTZ	Fri, May 1, 2020	3.15	3.30	3.10	3.30
1487	NASDAQ	INTZ	Thu, Apr 30, 2020	2.94	3.39	2.94	3.20
1486	NASDAQ	INTZ	Wed, Apr 29, 2020	3.05	3.20	2.83	2.99
1485	NASDAQ	INTZ	Tue, Apr 28, 2020	3.40	3.40	3.00	3.05
1484	NASDAQ	INTZ	Mon, Apr 27, 2020	3.20	3.39	3.17	3.39
1483	NASDAQ	INTZ	Fri, Apr 24, 2020	3.36	3.36	3.16	3.35
1482	NASDAQ	INTZ	Thu, Apr 23, 2020	3.10	3.49	3.10	3.36
1481	NASDAQ	INTZ	Wed, Apr 22, 2020	3.08	3.40	3.05	3.40
1480	NASDAQ	INTZ	Tue, Apr 21, 2020	3.07	3.20	3.07	3.15
1479	NASDAQ	INTZ	Mon, Apr 20, 2020	3.10	3.28	2.89	3.20
1478	NASDAQ	INTZ	Fri, Apr 17, 2020	3.07	3.10	2.90	3.10
1477	NASDAQ	INTZ	Thu, Apr 16, 2020	3.03	3.10	3.00	3.10
1476	NASDAQ	INTZ	Wed, Apr 15, 2020	3.15	3.15	3.08	3.10
1475	NASDAQ	INTZ	Tue, Apr 14, 2020	3.08	3.30	2.98	3.30
1474	NASDAQ	INTZ	Mon, Apr 13, 2020	3.65	3.65	3.28	3.28
1473	NASDAQ	INTZ	Thu, Apr 9, 2020	2.90	3.25	2.90	3.20
1472	NASDAQ	INTZ	Wed, Apr 8, 2020	2.97	3.10	2.97	3.05
1471	NASDAQ	INTZ	Tue, Apr 7, 2020	3.18	3.39	3.06	3.10
1470	NASDAQ	INTZ	Mon, Apr 6, 2020	3.28	3.44	3.10	3.15
1469	NASDAQ	INTZ	Fri, Apr 3, 2020	3.17	3.39	3.17	3.35
1468	NASDAQ	INTZ	Thu, Apr 2, 2020	3.30	3.40	2.98	3.40
1467	NASDAQ	INTZ	Wed, Apr 1, 2020	3.10	3.30	3.10	3.30
1466	NASDAQ	INTZ	Tue, Mar 31, 2020	3.09	3.35	3.08	3.35
1465	NASDAQ	INTZ	Mon, Mar 30, 2020	2.95	3.45	2.65	3.30
1464	NASDAQ	INTZ	Fri, Mar 27, 2020	3.11	3.40	2.26	3.40
1463	NASDAQ	INTZ	Thu, Mar 26, 2020	3.38	3.55	3.38	3.55
1462	NASDAQ	INTZ	Wed, Mar 25, 2020	3.00	3.38	3.00	3.38
1461	NASDAQ	INTZ	Tue, Mar 24, 2020	2.83	3.05	2.82	3.00
1460	NASDAQ	INTZ	Mon, Mar 23, 2020	2.34	2.92	2.34	2.70
1459	NASDAQ	INTZ	Fri, Mar 20, 2020	2.73	2.98	2.70	2.98
1458	NASDAQ	INTZ	Thu, Mar 19, 2020	2.75	3.20	2.48	3.00
1457	NASDAQ	INTZ	Wed, Mar 18, 2020	3.28	3.28	2.49	2.90
1456	NASDAQ	INTZ	Tue, Mar 17, 2020	3.28	3.28	2.90	3.28
1455	NASDAQ	INTZ	Mon, Mar 16, 2020	3.06	3.30	2.88	3.26
1454	NASDAQ	INTZ	Fri, Mar 13, 2020	3.15	3.31	3.05	3.30
1453	NASDAQ	INTZ	Thu, Mar 12, 2020	3.60	3.60	3.11	3.42
1452	NASDAQ	INTZ	Wed, Mar 11, 2020	3.70	3.72	3.65	3.69
1451	NASDAQ	INTZ	Tue, Mar 10, 2020	3.89	3.89	3.60	3.70
1450	NASDAQ	INTZ	Mon, Mar 9, 2020	4.62	4.62	3.78	3.85
1449	NASDAQ	INTZ	Fri, Mar 6, 2020	4.29	4.59	4.29	4.58
1448	NASDAQ	INTZ	Thu, Mar 5, 2020	4.40	4.60	4.10	4.60
1447	NASDAQ	INTZ	Wed, Mar 4, 2020	4.20	4.59	4.10	4.59
1446	NASDAQ	INTZ	Tue, Mar 3, 2020	4.85	4.85	4.43	4.62
1445	NASDAQ	INTZ	Mon, Mar 2, 2020	4.60	4.90	4.53	4.85
1444	NASDAQ	INTZ	Fri, Feb 28, 2020	4.68	4.94	3.15	4.94
1443	NASDAQ	INTZ	Thu, Feb 27, 2020	4.75	4.94	4.48	4.85
1442	NASDAQ	INTZ	Wed, Feb 26, 2020	4.82	4.96	4.46	4.96
1441	NASDAQ	INTZ	Tue, Feb 25, 2020	5.47	5.47	4.38	4.80
1440	NASDAQ	INTZ	Mon, Feb 24, 2020	5.65	5.85	5.61	5.75
1439	NASDAQ	INTZ	Fri, Feb 21, 2020	5.83	5.85	5.83	5.85
1438	NASDAQ	INTZ	Thu, Feb 20, 2020	5.70	5.85	5.70	5.85
1437	NASDAQ	INTZ	Wed, Feb 19, 2020	5.50	5.82	5.50	5.82
1436	NASDAQ	INTZ	Tue, Feb 18, 2020	5.59	5.90	5.47	5.85
1435	NASDAQ	INTZ	Fri, Feb 14, 2020	5.95	5.95	5.90	5.93
1434	NASDAQ	INTZ	Thu, Feb 13, 2020	5.95	5.95	5.93	5.95
1433	NASDAQ	INTZ	Wed, Feb 12, 2020	5.93	5.95	5.80	5.95
1432	NASDAQ	INTZ	Tue, Feb 11, 2020	6.01	6.03	5.95	5.95
1431	NASDAQ	INTZ	Mon, Feb 10, 2020	5.95	5.95	5.75	5.90
1430	NASDAQ	INTZ	Fri, Feb 7, 2020	6.01	6.02	6.00	6.00
1429	NASDAQ	INTZ	Thu, Feb 6, 2020	6.02	6.03	5.96	6.03
1428	NASDAQ	INTZ	Wed, Feb 5, 2020	5.93	6.05	5.93	6.00
1427	NASDAQ	INTZ	Tue, Feb 4, 2020	5.95	6.03	5.95	6.00
1426	NASDAQ	INTZ	Mon, Feb 3, 2020	5.57	5.95	5.57	5.95
1425	NASDAQ	INTZ	Fri, Jan 31, 2020	5.85	6.00	5.50	5.97
1424	NASDAQ	INTZ	Thu, Jan 30, 2020	5.85	5.85	5.52	5.83
1423	NASDAQ	INTZ	Wed, Jan 29, 2020	5.87	5.98	5.87	5.98
1422	NASDAQ	INTZ	Tue, Jan 28, 2020	5.98	5.98	5.98	5.98
1421	NASDAQ	INTZ	Mon, Jan 27, 2020	5.93	6.00	5.82	6.00
1420	NASDAQ	INTZ	Fri, Jan 24, 2020	5.92	6.00	5.92	6.00
1419	NASDAQ	INTZ	Thu, Jan 23, 2020	6.00	6.05	5.86	6.05
1418	NASDAQ	INTZ	Wed, Jan 22, 2020	6.00	6.00	5.85	6.00
1417	NASDAQ	INTZ	Tue, Jan 21, 2020	6.08	6.08	5.89	6.04
1416	NASDAQ	INTZ	Fri, Jan 17, 2020	6.00	6.10	6.00	6.10
1415	NASDAQ	INTZ	Thu, Jan 16, 2020	6.10	6.10	6.00	6.10
1414	NASDAQ	INTZ	Wed, Jan 15, 2020	6.10	6.22	6.04	6.09
1413	NASDAQ	INTZ	Tue, Jan 14, 2020	6.00	6.50	6.00	6.10
1412	NASDAQ	INTZ	Mon, Jan 13, 2020	5.85	6.02	5.80	6.00
1411	NASDAQ	INTZ	Fri, Jan 10, 2020	5.80	5.83	5.54	5.83
1410	NASDAQ	INTZ	Thu, Jan 9, 2020	5.80	5.80	5.55	5.80
1409	NASDAQ	INTZ	Wed, Jan 8, 2020	5.80	5.80	5.65	5.80
1408	NASDAQ	INTZ	Tue, Jan 7, 2020	5.62	5.80	5.55	5.80
1407	NASDAQ	INTZ	Mon, Jan 6, 2020	5.53	5.68	5.35	5.64
1406	NASDAQ	INTZ	Fri, Jan 3, 2020	5.35	5.53	5.35	5.52
1405	NASDAQ	INTZ	Thu, Jan 2, 2020	0.00	0.00	0.00	5.50
1404	NASDAQ	INTZ	Tue, Dec 31, 2019	5.44	5.55	5.44	5.50
1403	NASDAQ	INTZ	Mon, Dec 30, 2019	5.40	5.44	5.40	5.44
1402	NASDAQ	INTZ	Fri, Dec 27, 2019	0.00	0.00	0.00	5.40
1401	NASDAQ	INTZ	Tue, Dec 24, 2019	5.30	5.40	5.21	5.40
1400	NASDAQ	INTZ	Mon, Dec 23, 2019	5.21	5.40	5.21	5.40
1399	NASDAQ	INTZ	Thu, Dec 19, 2019	5.34	5.40	5.23	5.40
1398	NASDAQ	INTZ	Wed, Dec 18, 2019	5.30	5.40	5.30	5.40
1397	NASDAQ	INTZ	Mon, Dec 16, 2019	5.33	5.40	5.15	5.40
1396	NASDAQ	INTZ	Fri, Dec 13, 2019	5.14	5.34	5.14	5.34
1395	NASDAQ	INTZ	Thu, Dec 12, 2019	5.40	5.40	5.13	5.35
1394	NASDAQ	INTZ	Wed, Dec 11, 2019	5.34	5.40	5.28	5.40
1393	NASDAQ	INTZ	Tue, Dec 10, 2019	5.40	5.40	5.26	5.40
1392	NASDAQ	INTZ	Mon, Dec 9, 2019	5.40	5.40	5.21	5.40
1391	NASDAQ	INTZ	Fri, Dec 6, 2019	5.38	5.40	5.38	5.40
1390	NASDAQ	INTZ	Thu, Dec 5, 2019	5.35	5.40	5.28	5.38
1389	NASDAQ	INTZ	Wed, Dec 4, 2019	5.35	5.35	5.35	5.35
1388	NASDAQ	INTZ	Tue, Dec 3, 2019	5.17	5.40	5.17	5.40
1387	NASDAQ	INTZ	Mon, Dec 2, 2019	5.40	5.40	5.40	5.40
1386	NASDAQ	INTZ	Fri, Nov 29, 2019	5.28	5.40	5.13	5.40
1385	NASDAQ	INTZ	Wed, Nov 27, 2019	5.40	5.40	5.20	5.25
1384	NASDAQ	INTZ	Tue, Nov 26, 2019	5.40	5.40	5.26	5.31
1383	NASDAQ	INTZ	Mon, Nov 25, 2019	5.40	5.40	5.15	5.40
1382	NASDAQ	INTZ	Fri, Nov 22, 2019	5.19	5.40	5.19	5.40
1381	NASDAQ	INTZ	Thu, Nov 21, 2019	5.20	5.30	4.90	5.15
1380	NASDAQ	INTZ	Wed, Nov 20, 2019	5.40	5.45	5.38	5.45
1379	NASDAQ	INTZ	Tue, Nov 19, 2019	5.40	5.49	5.37	5.40
1378	NASDAQ	INTZ	Mon, Nov 18, 2019	5.15	5.40	5.05	5.40
1377	NASDAQ	INTZ	Fri, Nov 15, 2019	5.18	5.20	5.00	5.20
1376	NASDAQ	INTZ	Thu, Nov 14, 2019	5.00	5.20	4.80	5.18
1375	NASDAQ	INTZ	Wed, Nov 13, 2019	5.04	5.15	4.81	5.15
1374	NASDAQ	INTZ	Tue, Nov 12, 2019	4.75	5.14	4.75	5.00
1373	NASDAQ	INTZ	Mon, Nov 11, 2019	4.73	4.75	4.53	4.53
1372	NASDAQ	INTZ	Fri, Nov 8, 2019	4.72	4.75	4.63	4.74
1371	NASDAQ	INTZ	Thu, Nov 7, 2019	4.68	4.79	4.68	4.75
1370	NASDAQ	INTZ	Wed, Nov 6, 2019	4.52	4.79	4.52	4.74
1369	NASDAQ	INTZ	Tue, Nov 5, 2019	0.00	0.00	0.00	4.75
1368	NASDAQ	INTZ	Mon, Nov 4, 2019	4.54	4.75	4.52	4.75
1367	NASDAQ	INTZ	Fri, Nov 1, 2019	4.80	4.80	4.57	4.75
1366	NASDAQ	INTZ	Thu, Oct 31, 2019	4.66	4.89	4.65	4.80
1365	NASDAQ	INTZ	Wed, Oct 30, 2019	4.65	4.95	4.65	4.95
1364	NASDAQ	INTZ	Tue, Oct 29, 2019	4.75	4.82	4.75	4.82
1363	NASDAQ	INTZ	Mon, Oct 28, 2019	4.74	4.74	4.74	4.74
1362	NASDAQ	INTZ	Fri, Oct 25, 2019	4.80	4.80	4.48	4.79
1361	NASDAQ	INTZ	Thu, Oct 24, 2019	4.53	4.75	4.53	4.75
1360	NASDAQ	INTZ	Tue, Oct 22, 2019	4.75	4.75	4.46	4.70
1359	NASDAQ	INTZ	Mon, Oct 21, 2019	4.55	4.90	4.55	4.76
1358	NASDAQ	INTZ	Fri, Oct 18, 2019	4.52	4.55	4.47	4.55
1357	NASDAQ	INTZ	Thu, Oct 17, 2019	4.50	4.55	4.50	4.55
1356	NASDAQ	INTZ	Wed, Oct 16, 2019	4.55	4.59	4.50	4.55
1355	NASDAQ	INTZ	Tue, Oct 15, 2019	4.45	4.48	4.45	4.48
1354	NASDAQ	INTZ	Mon, Oct 14, 2019	4.40	4.57	4.25	4.45
1353	NASDAQ	INTZ	Fri, Oct 11, 2019	4.45	4.60	4.25	4.60
1352	NASDAQ	INTZ	Thu, Oct 10, 2019	4.42	4.43	4.24	4.43
1351	NASDAQ	INTZ	Wed, Oct 9, 2019	4.33	4.42	4.21	4.42
1350	NASDAQ	INTZ	Tue, Oct 8, 2019	4.40	4.45	4.35	4.45
1349	NASDAQ	INTZ	Mon, Oct 7, 2019	4.19	4.29	4.15	4.26
1348	NASDAQ	INTZ	Fri, Oct 4, 2019	0.00	0.00	0.00	4.41
1347	NASDAQ	INTZ	Thu, Oct 3, 2019	4.20	4.42	4.18	4.41
1346	NASDAQ	INTZ	Wed, Oct 2, 2019	4.20	4.20	4.12	4.19
1345	NASDAQ	INTZ	Tue, Oct 1, 2019	4.25	4.30	4.02	4.29
1344	NASDAQ	INTZ	Mon, Sep 30, 2019	4.48	4.48	4.37	4.37
1343	NASDAQ	INTZ	Fri, Sep 27, 2019	4.20	4.48	4.20	4.48
1342	NASDAQ	INTZ	Thu, Sep 26, 2019	4.22	4.49	4.20	4.20
1341	NASDAQ	INTZ	Wed, Sep 25, 2019	4.71	4.71	4.51	4.54
1340	NASDAQ	INTZ	Tue, Sep 24, 2019	4.77	4.77	4.67	4.73
1339	NASDAQ	INTZ	Mon, Sep 23, 2019	4.51	4.72	4.33	4.69
1338	NASDAQ	INTZ	Fri, Sep 20, 2019	4.45	4.51	4.22	4.51
1337	NASDAQ	INTZ	Thu, Sep 19, 2019	4.49	4.49	4.14	4.45
1336	NASDAQ	INTZ	Wed, Sep 18, 2019	4.12	4.46	4.12	4.46
1335	NASDAQ	INTZ	Tue, Sep 17, 2019	4.40	4.49	4.21	4.49
1334	NASDAQ	INTZ	Mon, Sep 16, 2019	4.48	4.48	4.48	4.48
1333	NASDAQ	INTZ	Fri, Sep 13, 2019	4.49	4.49	4.34	4.40
1332	NASDAQ	INTZ	Thu, Sep 12, 2019	4.31	4.50	4.25	4.50
1331	NASDAQ	INTZ	Wed, Sep 11, 2019	4.26	4.34	4.24	4.31
1330	NASDAQ	INTZ	Tue, Sep 10, 2019	4.28	4.28	4.23	4.25
1329	NASDAQ	INTZ	Mon, Sep 9, 2019	4.28	4.31	4.25	4.30
1328	NASDAQ	INTZ	Fri, Sep 6, 2019	0.00	0.00	0.00	4.29
1327	NASDAQ	INTZ	Thu, Sep 5, 2019	4.27	4.29	4.27	4.29
1326	NASDAQ	INTZ	Wed, Sep 4, 2019	4.13	4.23	4.13	4.23
1325	NASDAQ	INTZ	Tue, Sep 3, 2019	4.10	4.24	4.05	4.17
1324	NASDAQ	INTZ	Fri, Aug 30, 2019	4.06	4.28	3.79	4.19
1323	NASDAQ	INTZ	Thu, Aug 29, 2019	4.21	4.25	4.21	4.22
1322	NASDAQ	INTZ	Wed, Aug 28, 2019	4.20	4.26	4.18	4.25
1321	NASDAQ	INTZ	Tue, Aug 27, 2019	4.21	4.27	4.20	4.21
1320	NASDAQ	INTZ	Mon, Aug 26, 2019	4.24	4.24	4.06	4.23
1319	NASDAQ	INTZ	Fri, Aug 23, 2019	4.17	4.20	4.01	4.20
1318	NASDAQ	INTZ	Thu, Aug 22, 2019	4.17	4.20	4.00	4.19
1317	NASDAQ	INTZ	Wed, Aug 21, 2019	4.35	4.50	4.29	4.32
1316	NASDAQ	INTZ	Tue, Aug 20, 2019	0.00	0.00	0.00	4.50
1315	NASDAQ	INTZ	Mon, Aug 19, 2019	4.55	4.57	4.36	4.50
1314	NASDAQ	INTZ	Fri, Aug 16, 2019	4.57	4.58	4.57	4.58
1313	NASDAQ	INTZ	Thu, Aug 15, 2019	4.68	4.75	4.37	4.57
1312	NASDAQ	INTZ	Wed, Aug 14, 2019	4.75	4.99	4.55	4.70
1311	NASDAQ	INTZ	Tue, Aug 13, 2019	5.05	5.05	4.64	4.75
1310	NASDAQ	INTZ	Mon, Aug 12, 2019	4.44	4.50	4.40	4.46
1309	NASDAQ	INTZ	Fri, Aug 9, 2019	4.68	4.68	4.27	4.37
1308	NASDAQ	INTZ	Thu, Aug 8, 2019	4.74	4.74	4.60	4.60
1307	NASDAQ	INTZ	Wed, Aug 7, 2019	4.60	4.69	4.60	4.69
1306	NASDAQ	INTZ	Tue, Aug 6, 2019	4.68	4.68	4.28	4.60
1305	NASDAQ	INTZ	Mon, Aug 5, 2019	4.57	4.61	4.36	4.61
1304	NASDAQ	INTZ	Fri, Aug 2, 2019	4.60	4.64	4.52	4.61
1303	NASDAQ	INTZ	Thu, Aug 1, 2019	4.58	4.58	4.35	4.54
1302	NASDAQ	INTZ	Wed, Jul 31, 2019	4.51	4.58	4.26	4.58
1301	NASDAQ	INTZ	Tue, Jul 30, 2019	4.53	4.59	4.52	4.59
1300	NASDAQ	INTZ	Mon, Jul 29, 2019	4.60	4.64	4.48	4.58
1299	NASDAQ	INTZ	Fri, Jul 26, 2019	4.70	4.80	4.53	4.73
1298	NASDAQ	INTZ	Thu, Jul 25, 2019	4.81	4.81	4.19	4.80
1297	NASDAQ	INTZ	Wed, Jul 24, 2019	4.83	4.83	4.79	4.81
1296	NASDAQ	INTZ	Tue, Jul 23, 2019	4.83	4.83	4.80	4.83
1295	NASDAQ	INTZ	Mon, Jul 22, 2019	4.73	4.90	4.59	4.83
1294	NASDAQ	INTZ	Fri, Jul 19, 2019	4.85	4.85	4.70	4.79
1293	NASDAQ	INTZ	Thu, Jul 18, 2019	4.80	4.90	4.75	4.90
1292	NASDAQ	INTZ	Wed, Jul 17, 2019	4.90	4.90	4.76	4.88
1291	NASDAQ	INTZ	Tue, Jul 16, 2019	4.77	4.98	4.77	4.98
1290	NASDAQ	INTZ	Mon, Jul 15, 2019	4.97	4.98	4.96	4.98
1289	NASDAQ	INTZ	Fri, Jul 12, 2019	4.90	4.98	4.90	4.98
1288	NASDAQ	INTZ	Thu, Jul 11, 2019	4.98	5.00	4.94	4.95
1287	NASDAQ	INTZ	Wed, Jul 10, 2019	4.95	4.95	4.95	4.95
1286	NASDAQ	INTZ	Tue, Jul 9, 2019	4.94	4.95	4.94	4.94
1285	NASDAQ	INTZ	Mon, Jul 8, 2019	5.00	5.00	4.95	4.95
1284	NASDAQ	INTZ	Fri, Jul 5, 2019	4.90	4.95	4.75	4.95
1283	NASDAQ	INTZ	Wed, Jul 3, 2019	4.95	5.00	4.94	5.00
1282	NASDAQ	INTZ	Tue, Jul 2, 2019	5.00	5.00	5.00	5.00
1281	NASDAQ	INTZ	Mon, Jul 1, 2019	4.98	5.00	4.98	5.00
1280	NASDAQ	INTZ	Fri, Jun 28, 2019	4.94	5.00	4.74	5.00
1279	NASDAQ	INTZ	Thu, Jun 27, 2019	4.95	4.95	4.94	4.95
1278	NASDAQ	INTZ	Wed, Jun 26, 2019	4.95	4.95	4.90	4.95
1277	NASDAQ	INTZ	Tue, Jun 25, 2019	4.95	4.95	4.85	4.95
1276	NASDAQ	INTZ	Mon, Jun 24, 2019	4.98	5.00	4.90	4.95
1275	NASDAQ	INTZ	Fri, Jun 21, 2019	4.91	5.00	4.72	5.00
1274	NASDAQ	INTZ	Thu, Jun 20, 2019	5.00	5.00	4.95	5.00
1273	NASDAQ	INTZ	Wed, Jun 19, 2019	0.00	0.00	0.00	5.00
1272	NASDAQ	INTZ	Tue, Jun 18, 2019	4.95	5.00	4.90	5.00
1271	NASDAQ	INTZ	Mon, Jun 17, 2019	4.95	4.95	4.88	4.95
1270	NASDAQ	INTZ	Thu, Jun 13, 2019	5.00	5.01	5.00	5.01
1269	NASDAQ	INTZ	Wed, Jun 12, 2019	4.94	4.99	4.85	4.99
1268	NASDAQ	INTZ	Tue, Jun 11, 2019	4.80	4.94	4.80	4.94
1267	NASDAQ	INTZ	Mon, Jun 10, 2019	4.73	4.78	4.70	4.78
1266	NASDAQ	INTZ	Fri, Jun 7, 2019	4.70	4.70	4.70	4.70
1265	NASDAQ	INTZ	Thu, Jun 6, 2019	4.73	4.73	4.70	4.73
1264	NASDAQ	INTZ	Wed, Jun 5, 2019	4.70	4.70	4.70	4.70
1263	NASDAQ	INTZ	Tue, Jun 4, 2019	4.62	4.70	4.62	4.70
1262	NASDAQ	INTZ	Mon, Jun 3, 2019	4.58	4.61	4.57	4.61
1261	NASDAQ	INTZ	Fri, May 31, 2019	4.20	4.55	4.17	4.55
1260	NASDAQ	INTZ	Thu, May 30, 2019	4.41	4.43	4.35	4.43
1259	NASDAQ	INTZ	Wed, May 29, 2019	4.40	4.40	4.35	4.40
1258	NASDAQ	INTZ	Tue, May 28, 2019	4.35	4.41	4.30	4.40
1257	NASDAQ	INTZ	Fri, May 24, 2019	4.50	4.51	4.35	4.40
1256	NASDAQ	INTZ	Thu, May 23, 2019	4.45	4.47	4.40	4.47
1255	NASDAQ	INTZ	Wed, May 22, 2019	4.25	4.46	4.25	4.45
1254	NASDAQ	INTZ	Mon, May 20, 2019	4.44	4.44	4.30	4.44
1253	NASDAQ	INTZ	Fri, May 17, 2019	4.34	4.46	4.15	4.44
1252	NASDAQ	INTZ	Thu, May 16, 2019	4.31	4.34	4.14	4.25
1251	NASDAQ	INTZ	Wed, May 15, 2019	4.28	4.31	4.25	4.29
1250	NASDAQ	INTZ	Tue, May 14, 2019	4.48	4.48	4.01	4.26
1249	NASDAQ	INTZ	Mon, May 13, 2019	4.41	4.46	4.00	4.44
1248	NASDAQ	INTZ	Fri, May 10, 2019	4.40	4.46	4.40	4.46
1247	NASDAQ	INTZ	Thu, May 9, 2019	4.33	4.45	4.33	4.45
1246	NASDAQ	INTZ	Wed, May 8, 2019	4.47	4.47	4.45	4.45
1245	NASDAQ	INTZ	Tue, May 7, 2019	4.35	4.48	4.30	4.48
1244	NASDAQ	INTZ	Mon, May 6, 2019	4.45	4.45	4.40	4.45
1243	NASDAQ	INTZ	Fri, May 3, 2019	4.25	4.44	4.00	4.44
1242	NASDAQ	INTZ	Wed, May 1, 2019	4.41	4.45	4.41	4.45
1241	NASDAQ	INTZ	Tue, Apr 30, 2019	4.35	4.46	4.35	4.45
1240	NASDAQ	INTZ	Mon, Apr 29, 2019	4.34	4.35	4.34	4.35
1239	NASDAQ	INTZ	Tue, Apr 23, 2019	4.35	4.35	4.35	4.35
1238	NASDAQ	INTZ	Mon, Apr 22, 2019	4.31	4.35	4.31	4.33
1237	NASDAQ	INTZ	Thu, Apr 18, 2019	4.31	4.35	4.10	4.35
1236	NASDAQ	INTZ	Wed, Apr 17, 2019	4.34	4.35	4.34	4.35
1235	NASDAQ	INTZ	Mon, Apr 15, 2019	4.28	4.34	4.25	4.34
1234	NASDAQ	INTZ	Fri, Apr 12, 2019	4.15	4.19	4.15	4.19
1233	NASDAQ	INTZ	Thu, Apr 11, 2019	4.14	4.23	3.85	4.15
1232	NASDAQ	INTZ	Tue, Apr 9, 2019	3.83	4.20	3.73	4.14
1231	NASDAQ	INTZ	Mon, Apr 8, 2019	4.25	4.30	4.01	4.25
1230	NASDAQ	INTZ	Fri, Apr 5, 2019	4.25	4.30	4.20	4.30
1229	NASDAQ	INTZ	Wed, Apr 3, 2019	4.30	4.35	4.30	4.30
1228	NASDAQ	INTZ	Tue, Apr 2, 2019	4.33	4.33	4.30	4.33
1227	NASDAQ	INTZ	Mon, Apr 1, 2019	4.30	4.33	4.25	4.33
1226	NASDAQ	INTZ	Fri, Mar 29, 2019	4.20	4.35	4.15	4.30
1225	NASDAQ	INTZ	Thu, Mar 28, 2019	4.15	4.18	4.15	4.18
1224	NASDAQ	INTZ	Wed, Mar 27, 2019	4.15	4.15	4.10	4.15
1223	NASDAQ	INTZ	Tue, Mar 26, 2019	4.12	4.15	4.10	4.15
1222	NASDAQ	INTZ	Mon, Mar 25, 2019	4.07	4.14	4.07	4.12
1221	NASDAQ	INTZ	Fri, Mar 22, 2019	4.11	4.14	4.10	4.10
1220	NASDAQ	INTZ	Thu, Mar 21, 2019	4.09	4.11	4.09	4.11
1219	NASDAQ	INTZ	Wed, Mar 20, 2019	4.07	4.09	4.02	4.09
1218	NASDAQ	INTZ	Mon, Mar 18, 2019	4.09	4.09	4.09	4.09
1217	NASDAQ	INTZ	Fri, Mar 15, 2019	4.10	4.10	3.81	4.10
1216	NASDAQ	INTZ	Wed, Mar 13, 2019	4.11	4.11	4.11	4.11
1215	NASDAQ	INTZ	Tue, Mar 12, 2019	4.07	4.11	4.07	4.11
1214	NASDAQ	INTZ	Mon, Mar 11, 2019	4.11	4.11	4.07	4.11
1213	NASDAQ	INTZ	Fri, Mar 8, 2019	3.99	4.11	3.99	4.11
1212	NASDAQ	INTZ	Thu, Mar 7, 2019	4.11	4.11	4.11	4.11
1211	NASDAQ	INTZ	Wed, Mar 6, 2019	4.10	4.11	4.08	4.11
1210	NASDAQ	INTZ	Tue, Mar 5, 2019	4.10	4.11	4.05	4.11
1209	NASDAQ	INTZ	Mon, Mar 4, 2019	4.10	4.11	3.95	4.11
1208	NASDAQ	INTZ	Fri, Mar 1, 2019	4.09	4.12	4.00	4.10
1207	NASDAQ	INTZ	Thu, Feb 28, 2019	3.90	4.00	3.87	3.95
1206	NASDAQ	INTZ	Wed, Feb 27, 2019	3.77	4.05	3.77	4.00
1205	NASDAQ	INTZ	Tue, Feb 26, 2019	3.98	4.06	3.98	4.05
1204	NASDAQ	INTZ	Mon, Feb 25, 2019	4.08	4.09	3.95	4.09
1203	NASDAQ	INTZ	Fri, Feb 22, 2019	4.10	4.10	4.00	4.10
1202	NASDAQ	INTZ	Thu, Feb 21, 2019	4.19	4.19	4.00	4.10
1201	NASDAQ	INTZ	Wed, Feb 20, 2019	4.06	4.25	4.00	4.23
1200	NASDAQ	INTZ	Tue, Feb 19, 2019	4.23	4.28	3.98	4.07
1199	NASDAQ	INTZ	Fri, Feb 15, 2019	3.74	4.45	3.74	4.24
1198	NASDAQ	INTZ	Thu, Feb 14, 2019	4.07	4.07	4.00	4.00
1197	NASDAQ	INTZ	Wed, Feb 13, 2019	4.13	4.14	4.00	4.14
1196	NASDAQ	INTZ	Tue, Feb 12, 2019	4.25	4.25	3.95	4.15
1195	NASDAQ	INTZ	Mon, Feb 11, 2019	4.05	4.34	3.65	4.34
1194	NASDAQ	INTZ	Fri, Feb 8, 2019	4.04	4.05	3.98	4.05
1193	NASDAQ	INTZ	Thu, Feb 7, 2019	4.03	4.07	3.99	4.03
1192	NASDAQ	INTZ	Wed, Feb 6, 2019	3.90	4.10	3.90	4.01
1191	NASDAQ	INTZ	Tue, Feb 5, 2019	3.87	3.93	3.87	3.90
1190	NASDAQ	INTZ	Mon, Feb 4, 2019	3.90	3.93	3.90	3.90
1189	NASDAQ	INTZ	Fri, Feb 1, 2019	3.87	3.94	3.83	3.93
1188	NASDAQ	INTZ	Thu, Jan 31, 2019	3.85	3.95	3.42	3.95
1187	NASDAQ	INTZ	Wed, Jan 30, 2019	3.95	4.00	3.95	3.95
1186	NASDAQ	INTZ	Tue, Jan 29, 2019	3.98	4.00	3.93	3.95
1185	NASDAQ	INTZ	Mon, Jan 28, 2019	3.88	3.95	3.87	3.95
1184	NASDAQ	INTZ	Fri, Jan 25, 2019	3.72	3.94	3.42	3.87
1183	NASDAQ	INTZ	Thu, Jan 24, 2019	3.75	3.84	3.65	3.75
1182	NASDAQ	INTZ	Wed, Jan 23, 2019	3.72	3.76	3.70	3.76
1181	NASDAQ	INTZ	Tue, Jan 22, 2019	3.74	3.74	3.60	3.74
1180	NASDAQ	INTZ	Fri, Jan 18, 2019	3.74	3.78	3.66	3.76
1179	NASDAQ	INTZ	Thu, Jan 17, 2019	3.72	3.75	3.65	3.75
1178	NASDAQ	INTZ	Wed, Jan 16, 2019	3.75	3.79	3.66	3.75
1177	NASDAQ	INTZ	Tue, Jan 15, 2019	3.70	3.82	2.90	3.78
1176	NASDAQ	INTZ	Mon, Jan 14, 2019	3.80	3.84	3.62	3.75
1175	NASDAQ	INTZ	Fri, Jan 11, 2019	3.87	3.87	3.70	3.83
1174	NASDAQ	INTZ	Thu, Jan 10, 2019	3.85	3.89	3.80	3.89
1173	NASDAQ	INTZ	Wed, Jan 9, 2019	3.84	3.89	3.75	3.85
1172	NASDAQ	INTZ	Tue, Jan 8, 2019	3.86	3.89	3.55	3.88
1171	NASDAQ	INTZ	Mon, Jan 7, 2019	3.85	3.89	3.82	3.87
1170	NASDAQ	INTZ	Fri, Jan 4, 2019	3.77	3.87	3.77	3.87
1169	NASDAQ	INTZ	Thu, Jan 3, 2019	3.72	3.82	3.69	3.80
1168	NASDAQ	INTZ	Wed, Jan 2, 2019	3.81	3.90	3.63	3.80
1167	NASDAQ	INTZ	Mon, Dec 31, 2018	3.70	3.91	3.64	3.81
1166	NASDAQ	INTZ	Fri, Dec 28, 2018	3.83	3.91	3.56	3.80
1165	NASDAQ	INTZ	Thu, Dec 27, 2018	3.80	3.80	3.61	3.80
1164	NASDAQ	INTZ	Wed, Dec 26, 2018	3.80	3.83	3.50	3.81
1163	NASDAQ	INTZ	Mon, Dec 24, 2018	3.80	3.80	3.75	3.79
1162	NASDAQ	INTZ	Fri, Dec 21, 2018	3.59	3.81	3.59	3.80
1161	NASDAQ	INTZ	Thu, Dec 20, 2018	3.58	3.62	3.57	3.59
1160	NASDAQ	INTZ	Wed, Dec 19, 2018	3.41	3.58	3.41	3.58
1159	NASDAQ	INTZ	Tue, Dec 18, 2018	3.49	3.49	3.41	3.49
1158	NASDAQ	INTZ	Mon, Dec 17, 2018	3.39	3.58	3.27	3.40
1157	NASDAQ	INTZ	Fri, Dec 14, 2018	3.51	3.55	3.40	3.55
1156	NASDAQ	INTZ	Thu, Dec 13, 2018	3.48	3.70	3.31	3.51
1155	NASDAQ	INTZ	Wed, Dec 12, 2018	3.49	3.50	3.47	3.50
1154	NASDAQ	INTZ	Tue, Dec 11, 2018	3.39	3.40	3.31	3.40
1153	NASDAQ	INTZ	Mon, Dec 10, 2018	3.40	3.40	3.38	3.40
1152	NASDAQ	INTZ	Fri, Dec 7, 2018	3.39	3.45	3.36	3.39
1151	NASDAQ	INTZ	Thu, Dec 6, 2018	3.39	3.41	3.33	3.39
1150	NASDAQ	INTZ	Tue, Dec 4, 2018	3.30	3.60	3.30	3.40
1149	NASDAQ	INTZ	Mon, Dec 3, 2018	3.45	3.65	3.15	3.60
1148	NASDAQ	INTZ	Fri, Nov 30, 2018	3.65	3.65	3.23	3.51
1147	NASDAQ	INTZ	Thu, Nov 29, 2018	3.79	3.79	3.35	3.60
1146	NASDAQ	INTZ	Wed, Nov 28, 2018	3.70	3.77	3.20	3.77
1145	NASDAQ	INTZ	Tue, Nov 27, 2018	3.71	3.71	3.55	3.70
1144	NASDAQ	INTZ	Mon, Nov 26, 2018	3.71	3.73	3.41	3.71
1143	NASDAQ	INTZ	Fri, Nov 23, 2018	3.65	3.70	3.55	3.69
1142	NASDAQ	INTZ	Wed, Nov 21, 2018	3.45	3.69	3.40	3.65
1141	NASDAQ	INTZ	Tue, Nov 20, 2018	3.32	3.37	3.26	3.33
1140	NASDAQ	INTZ	Mon, Nov 19, 2018	3.35	3.35	3.33	3.35
1139	NASDAQ	INTZ	Fri, Nov 16, 2018	3.29	3.35	3.25	3.34
1138	NASDAQ	INTZ	Thu, Nov 15, 2018	3.09	3.30	3.08	3.30
1137	NASDAQ	INTZ	Wed, Nov 14, 2018	3.00	3.09	2.95	3.08
1136	NASDAQ	INTZ	Tue, Nov 13, 2018	2.70	3.10	2.70	3.05
1135	NASDAQ	INTZ	Mon, Nov 12, 2018	2.67	2.67	2.67	2.67
1134	NASDAQ	INTZ	Fri, Nov 9, 2018	2.42	2.68	2.42	2.68
1133	NASDAQ	INTZ	Tue, Nov 6, 2018	2.67	2.68	2.64	2.68
1132	NASDAQ	INTZ	Mon, Nov 5, 2018	2.66	2.68	2.66	2.68
1131	NASDAQ	INTZ	Fri, Nov 2, 2018	2.67	2.69	2.45	2.68
1130	NASDAQ	INTZ	Thu, Nov 1, 2018	2.66	2.67	2.40	2.67
1129	NASDAQ	INTZ	Wed, Oct 31, 2018	2.60	2.66	2.31	2.66
1128	NASDAQ	INTZ	Tue, Oct 30, 2018	2.61	2.61	2.58	2.61
1127	NASDAQ	INTZ	Mon, Oct 29, 2018	2.58	2.61	2.58	2.61
1126	NASDAQ	INTZ	Fri, Oct 26, 2018	2.54	2.60	2.44	2.60
1125	NASDAQ	INTZ	Thu, Oct 25, 2018	2.55	2.60	2.54	2.57
1124	NASDAQ	INTZ	Wed, Oct 24, 2018	2.55	2.60	2.32	2.58
1123	NASDAQ	INTZ	Tue, Oct 23, 2018	2.59	2.60	2.55	2.56
1122	NASDAQ	INTZ	Mon, Oct 22, 2018	2.60	2.60	2.32	2.60
1121	NASDAQ	INTZ	Thu, Oct 18, 2018	2.59	2.59	2.59	2.59
1120	NASDAQ	INTZ	Wed, Oct 17, 2018	2.56	2.58	2.50	2.58
1119	NASDAQ	INTZ	Tue, Oct 16, 2018	2.47	2.54	1.94	2.54
1118	NASDAQ	INTZ	Mon, Oct 15, 2018	2.45	2.47	2.02	2.47
1117	NASDAQ	INTZ	Fri, Oct 12, 2018	2.44	2.46	2.44	2.45
1116	NASDAQ	INTZ	Thu, Oct 11, 2018	2.42	2.50	2.24	2.45
1115	NASDAQ	INTZ	Wed, Oct 10, 2018	2.44	2.52	2.42	2.52
1114	NASDAQ	INTZ	Tue, Oct 9, 2018	2.46	2.50	2.45	2.46
1113	NASDAQ	INTZ	Mon, Oct 8, 2018	2.52	2.52	2.42	2.48
1112	NASDAQ	INTZ	Fri, Oct 5, 2018	2.57	2.57	2.42	2.55
1111	NASDAQ	INTZ	Thu, Oct 4, 2018	2.51	2.59	2.51	2.59
1110	NASDAQ	INTZ	Wed, Oct 3, 2018	2.53	2.53	2.51	2.51
1109	NASDAQ	INTZ	Mon, Oct 1, 2018	2.50	2.53	2.50	2.53
1108	NASDAQ	INTZ	Fri, Sep 28, 2018	2.42	2.53	2.35	2.53
1107	NASDAQ	INTZ	Thu, Sep 27, 2018	2.19	2.32	2.19	2.32
1106	NASDAQ	INTZ	Wed, Sep 26, 2018	2.17	2.19	2.10	2.19
1105	NASDAQ	INTZ	Tue, Sep 25, 2018	2.16	2.19	2.10	2.19
1104	NASDAQ	INTZ	Mon, Sep 24, 2018	2.13	2.19	2.13	2.19
1103	NASDAQ	INTZ	Fri, Sep 21, 2018	2.16	2.18	2.16	2.18
1102	NASDAQ	INTZ	Thu, Sep 20, 2018	2.10	2.18	2.10	2.18
1101	NASDAQ	INTZ	Wed, Sep 19, 2018	2.14	2.16	2.14	2.16
1100	NASDAQ	INTZ	Tue, Sep 18, 2018	2.17	2.17	2.17	2.17
1099	NASDAQ	INTZ	Mon, Sep 17, 2018	2.16	2.16	2.15	2.15
1098	NASDAQ	INTZ	Fri, Sep 14, 2018	2.14	2.14	2.14	2.14
1097	NASDAQ	INTZ	Thu, Sep 13, 2018	2.13	2.16	2.13	2.16
1096	NASDAQ	INTZ	Wed, Sep 12, 2018	2.17	2.17	2.16	2.16
1095	NASDAQ	INTZ	Tue, Sep 11, 2018	2.15	2.15	2.15	2.15
1094	NASDAQ	INTZ	Fri, Sep 7, 2018	2.15	2.19	2.15	2.16
1093	NASDAQ	INTZ	Thu, Sep 6, 2018	2.19	2.19	1.76	2.18
1092	NASDAQ	INTZ	Wed, Sep 5, 2018	2.10	2.18	1.70	2.18
1091	NASDAQ	INTZ	Tue, Sep 4, 2018	2.14	2.14	2.13	2.13
1090	NASDAQ	INTZ	Fri, Aug 31, 2018	1.90	2.13	1.90	2.10
1089	NASDAQ	INTZ	Thu, Aug 30, 2018	2.05	2.10	1.87	1.98
1088	NASDAQ	INTZ	Wed, Aug 29, 2018	2.10	2.14	2.09	2.14
1087	NASDAQ	INTZ	Tue, Aug 28, 2018	2.07	2.10	1.92	2.10
1086	NASDAQ	INTZ	Mon, Aug 27, 2018	2.07	2.09	1.67	2.09
1085	NASDAQ	INTZ	Fri, Aug 24, 2018	2.03	2.09	1.81	2.06
1084	NASDAQ	INTZ	Thu, Aug 23, 2018	2.00	2.09	2.00	2.00
1083	NASDAQ	INTZ	Wed, Aug 22, 2018	1.94	2.04	1.90	2.04
1082	NASDAQ	INTZ	Tue, Aug 21, 2018	1.92	1.95	1.62	1.90
1081	NASDAQ	INTZ	Mon, Aug 20, 2018	1.95	1.95	1.92	1.95
1080	NASDAQ	INTZ	Fri, Aug 17, 2018	2.01	2.01	1.54	1.95
1079	NASDAQ	INTZ	Thu, Aug 16, 2018	1.95	2.01	1.90	2.01
1078	NASDAQ	INTZ	Wed, Aug 15, 2018	1.60	1.94	1.60	1.93
1077	NASDAQ	INTZ	Tue, Aug 14, 2018	1.41	1.45	1.41	1.45
1076	NASDAQ	INTZ	Mon, Aug 13, 2018	1.38	1.45	1.38	1.45
1075	NASDAQ	INTZ	Fri, Aug 10, 2018	1.50	1.50	1.22	1.45
1074	NASDAQ	INTZ	Mon, Aug 6, 2018	1.50	1.55	1.40	1.50
1073	NASDAQ	INTZ	Fri, Aug 3, 2018	1.65	1.65	1.01	1.60
1072	NASDAQ	INTZ	Thu, Aug 2, 2018	1.55	1.65	1.50	1.65
1071	NASDAQ	INTZ	Wed, Aug 1, 2018	1.52	1.61	1.45	1.61
1070	NASDAQ	INTZ	Tue, Jul 31, 2018	1.52	1.60	1.52	1.60
1069	NASDAQ	INTZ	Mon, Jul 30, 2018	1.35	1.55	1.35	1.55
1068	NASDAQ	INTZ	Fri, Jul 27, 2018	1.40	1.50	1.40	1.50
1067	NASDAQ	INTZ	Thu, Jul 26, 2018	1.50	1.50	1.15	1.45
1066	NASDAQ	INTZ	Wed, Jul 25, 2018	1.46	1.60	1.40	1.55
1065	NASDAQ	INTZ	Tue, Jul 24, 2018	1.57	1.57	1.45	1.50
1064	NASDAQ	INTZ	Mon, Jul 23, 2018	1.60	1.60	1.60	1.60
1063	NASDAQ	INTZ	Thu, Jul 19, 2018	1.57	1.60	1.57	1.60
1062	NASDAQ	INTZ	Wed, Jul 18, 2018	1.59	1.62	1.57	1.58
1061	NASDAQ	INTZ	Tue, Jul 17, 2018	1.55	1.61	1.55	1.60
1060	NASDAQ	INTZ	Mon, Jul 16, 2018	1.55	1.60	1.48	1.55
1059	NASDAQ	INTZ	Thu, Jul 12, 2018	1.55	1.63	1.55	1.63
1058	NASDAQ	INTZ	Tue, Jul 10, 2018	1.51	1.64	1.51	1.56
1057	NASDAQ	INTZ	Mon, Jul 9, 2018	1.51	1.61	1.51	1.61
1056	NASDAQ	INTZ	Fri, Jul 6, 2018	1.55	1.61	1.55	1.61
1055	NASDAQ	INTZ	Thu, Jul 5, 2018	1.60	1.60	1.60	1.60
1054	NASDAQ	INTZ	Tue, Jul 3, 2018	1.61	1.61	1.54	1.61
1053	NASDAQ	INTZ	Mon, Jul 2, 2018	1.61	1.61	1.61	1.61
1052	NASDAQ	INTZ	Fri, Jun 29, 2018	1.63	1.63	1.63	1.63
1051	NASDAQ	INTZ	Thu, Jun 28, 2018	1.55	1.60	1.55	1.60
1050	NASDAQ	INTZ	Wed, Jun 27, 2018	1.54	1.55	1.54	1.55
1049	NASDAQ	INTZ	Tue, Jun 26, 2018	1.51	1.51	1.51	1.51
1048	NASDAQ	INTZ	Mon, Jun 25, 2018	1.51	1.51	1.51	1.51
1047	NASDAQ	INTZ	Fri, Jun 22, 2018	1.53	1.53	1.53	1.53
1046	NASDAQ	INTZ	Thu, Jun 21, 2018	1.49	1.53	1.49	1.53
1045	NASDAQ	INTZ	Wed, Jun 20, 2018	1.45	1.49	1.45	1.49
1044	NASDAQ	INTZ	Tue, Jun 19, 2018	1.49	1.49	1.49	1.49
1043	NASDAQ	INTZ	Mon, Jun 18, 2018	1.45	1.49	1.45	1.49
1042	NASDAQ	INTZ	Fri, Jun 15, 2018	1.49	1.53	1.43	1.53
1041	NASDAQ	INTZ	Thu, Jun 14, 2018	1.45	1.49	1.45	1.49
1040	NASDAQ	INTZ	Wed, Jun 13, 2018	1.44	1.51	1.44	1.51
1039	NASDAQ	INTZ	Tue, Jun 12, 2018	1.51	1.51	1.41	1.51
1038	NASDAQ	INTZ	Mon, Jun 11, 2018	1.43	1.50	1.40	1.50
1037	NASDAQ	INTZ	Thu, Jun 7, 2018	1.44	1.51	1.44	1.45
1036	NASDAQ	INTZ	Wed, Jun 6, 2018	1.53	1.53	1.43	1.50
1035	NASDAQ	INTZ	Tue, Jun 5, 2018	1.54	1.55	1.43	1.50
1034	NASDAQ	INTZ	Mon, Jun 4, 2018	1.53	1.55	1.43	1.55
1033	NASDAQ	INTZ	Wed, May 30, 2018	1.51	1.51	1.43	1.51
1032	NASDAQ	INTZ	Tue, May 29, 2018	1.40	1.47	1.39	1.47
1031	NASDAQ	INTZ	Fri, May 25, 2018	1.45	1.51	1.27	1.47
1030	NASDAQ	INTZ	Thu, May 24, 2018	1.35	1.52	1.35	1.45
1029	NASDAQ	INTZ	Wed, May 23, 2018	1.41	1.55	1.27	1.45
1028	NASDAQ	INTZ	Tue, May 22, 2018	1.35	1.50	1.10	1.45
1027	NASDAQ	INTZ	Mon, May 21, 2018	1.08	1.35	1.08	1.35
1026	NASDAQ	INTZ	Fri, May 18, 2018	1.15	1.30	1.07	1.30
1025	NASDAQ	INTZ	Thu, May 17, 2018	1.10	1.15	1.05	1.15
1024	NASDAQ	INTZ	Wed, May 16, 2018	1.10	1.10	1.10	1.10
1023	NASDAQ	INTZ	Tue, May 15, 2018	1.10	1.10	1.10	1.10
1022	NASDAQ	INTZ	Mon, May 14, 2018	1.08	1.10	1.08	1.10
1021	NASDAQ	INTZ	Fri, May 11, 2018	1.00	1.10	1.00	1.10
1020	NASDAQ	INTZ	Thu, May 10, 2018	1.00	1.14	0.82	1.14
1019	NASDAQ	INTZ	Wed, May 9, 2018	0.99	0.99	0.99	0.99
1018	NASDAQ	INTZ	Tue, May 8, 2018	1.00	1.00	0.99	0.99
1017	NASDAQ	INTZ	Mon, May 7, 2018	0.99	0.99	0.99	0.99
1016	NASDAQ	INTZ	Thu, May 3, 2018	1.00	1.00	1.00	1.00
1015	NASDAQ	INTZ	Tue, May 1, 2018	0.82	1.00	0.82	1.00
1014	NASDAQ	INTZ	Mon, Apr 30, 2018	1.00	1.00	1.00	1.00
1013	NASDAQ	INTZ	Tue, Apr 24, 2018	1.00	1.00	1.00	1.00
1012	NASDAQ	INTZ	Thu, Apr 19, 2018	1.00	1.00	1.00	1.00
1011	NASDAQ	INTZ	Wed, Apr 18, 2018	0.82	1.00	0.82	1.00
1010	NASDAQ	INTZ	Mon, Apr 16, 2018	1.00	1.00	1.00	1.00
1009	NASDAQ	INTZ	Tue, Apr 10, 2018	0.82	1.00	0.82	1.00
1008	NASDAQ	INTZ	Thu, Mar 29, 2018	1.00	1.00	1.00	1.00
1007	NASDAQ	INTZ	Tue, Mar 20, 2018	1.05	1.05	0.81	1.00
1006	NASDAQ	INTZ	Mon, Mar 19, 2018	1.05	1.15	1.05	1.15
1005	NASDAQ	INTZ	Wed, Mar 14, 2018	1.15	1.15	1.15	1.15
1004	NASDAQ	INTZ	Mon, Mar 12, 2018	1.05	1.24	1.05	1.24
1003	NASDAQ	INTZ	Thu, Mar 8, 2018	1.25	1.25	1.25	1.25
1002	NASDAQ	INTZ	Wed, Mar 7, 2018	1.22	1.25	1.05	1.25
1001	NASDAQ	INTZ	Tue, Mar 6, 2018	1.22	1.22	1.22	1.22
1000	NASDAQ	INTZ	Mon, Mar 5, 2018	1.22	1.22	1.22	1.22
999	NASDAQ	INTZ	Fri, Mar 2, 2018	1.14	1.22	1.14	1.22
998	NASDAQ	INTZ	Thu, Mar 1, 2018	1.22	1.22	1.22	1.22
997	NASDAQ	INTZ	Wed, Feb 28, 2018	1.15	1.22	1.15	1.15
996	NASDAQ	INTZ	Mon, Feb 26, 2018	1.22	1.22	1.22	1.22
995	NASDAQ	INTZ	Fri, Feb 23, 2018	1.20	1.20	1.20	1.20
994	NASDAQ	INTZ	Thu, Feb 22, 2018	1.03	1.20	0.90	1.20
993	NASDAQ	INTZ	Wed, Feb 21, 2018	1.07	1.21	1.03	1.21
992	NASDAQ	INTZ	Thu, Feb 15, 2018	1.14	1.21	1.14	1.21
991	NASDAQ	INTZ	Wed, Feb 14, 2018	1.12	1.12	1.12	1.12
990	NASDAQ	INTZ	Tue, Feb 13, 2018	1.00	1.10	1.00	1.10
989	NASDAQ	INTZ	Mon, Feb 12, 2018	0.93	1.00	0.92	0.92
988	NASDAQ	INTZ	Fri, Feb 9, 2018	0.92	1.00	0.92	1.00
987	NASDAQ	INTZ	Thu, Feb 8, 2018	0.92	1.00	0.92	1.00
986	NASDAQ	INTZ	Tue, Feb 6, 2018	0.92	1.00	0.92	1.00
985	NASDAQ	INTZ	Wed, Jan 31, 2018	1.00	1.00	1.00	1.00
984	NASDAQ	INTZ	Mon, Jan 29, 2018	1.08	1.08	1.08	1.08
983	NASDAQ	INTZ	Fri, Jan 26, 2018	0.91	1.09	0.91	1.09
982	NASDAQ	INTZ	Thu, Jan 25, 2018	0.92	0.99	0.92	0.99
981	NASDAQ	INTZ	Wed, Jan 24, 2018	0.98	0.98	0.98	0.98
980	NASDAQ	INTZ	Tue, Jan 23, 2018	1.01	1.09	0.93	1.04
979	NASDAQ	INTZ	Mon, Jan 22, 2018	1.32	1.32	0.90	1.16
978	NASDAQ	INTZ	Tue, Jan 16, 2018	1.00	1.10	0.88	1.10
977	NASDAQ	INTZ	Tue, Jan 9, 2018	1.00	1.08	1.00	1.08
976	NASDAQ	INTZ	Mon, Jan 8, 2018	1.12	1.12	1.12	1.12
975	NASDAQ	INTZ	Fri, Jan 5, 2018	1.00	1.14	1.00	1.14
974	NASDAQ	INTZ	Thu, Jan 4, 2018	1.00	1.19	0.90	1.19
973	NASDAQ	INTZ	Wed, Jan 3, 2018	1.00	1.20	0.90	1.20
972	NASDAQ	INTZ	Tue, Jan 2, 2018	1.20	1.20	1.00	1.20
971	NASDAQ	INTZ	Fri, Dec 29, 2017	1.19	1.25	0.90	1.25
970	NASDAQ	INTZ	Thu, Dec 28, 2017	1.11	1.19	0.89	1.19
969	NASDAQ	INTZ	Wed, Dec 27, 2017	0.87	1.15	0.87	1.15
968	NASDAQ	INTZ	Tue, Dec 26, 2017	1.23	1.23	1.10	1.10
967	NASDAQ	INTZ	Fri, Dec 22, 2017	1.00	1.24	0.86	1.00
966	NASDAQ	INTZ	Thu, Dec 21, 2017	0.86	1.20	0.86	1.17
965	NASDAQ	INTZ	Wed, Dec 20, 2017	1.20	1.20	1.20	1.20
964	NASDAQ	INTZ	Tue, Dec 19, 2017	0.86	1.20	0.90	1.20
963	NASDAQ	INTZ	Mon, Dec 18, 2017	0.76	1.35	1.20	1.20
962	NASDAQ	INTZ	Fri, Dec 15, 2017	0.71	1.25	0.91	1.15
961	NASDAQ	INTZ	Mon, Dec 11, 2017	0.85	0.94	0.85	0.94
960	NASDAQ	INTZ	Fri, Dec 8, 2017	0.90	1.05	0.90	0.90
959	NASDAQ	INTZ	Tue, Dec 5, 2017	0.86	1.03	0.86	1.03
958	NASDAQ	INTZ	Mon, Dec 4, 2017	1.07	1.12	0.85	1.04
957	NASDAQ	INTZ	Fri, Dec 1, 2017	1.12	1.14	1.12	1.12
956	NASDAQ	INTZ	Thu, Nov 30, 2017	1.20	1.19	1.03	1.12
955	NASDAQ	INTZ	Wed, Nov 29, 2017	1.08	1.20	1.06	1.15
954	NASDAQ	INTZ	Tue, Nov 28, 2017	1.06	1.07	0.99	1.07
953	NASDAQ	INTZ	Mon, Nov 27, 2017	0.95	1.04	0.95	0.99
952	NASDAQ	INTZ	Fri, Nov 24, 2017	0.75	0.95	0.95	0.95
951	NASDAQ	INTZ	Wed, Nov 22, 2017	0.98	0.98	0.80	0.85
950	NASDAQ	INTZ	Tue, Nov 21, 2017	0.59	0.77	0.59	0.77
949	NASDAQ	INTZ	Mon, Nov 20, 2017	0.57	0.64	0.57	0.64
948	NASDAQ	INTZ	Fri, Nov 17, 2017	0.54	0.59	0.50	0.55
947	NASDAQ	INTZ	Thu, Nov 16, 2017	0.46	0.56	0.46	0.56
946	NASDAQ	INTZ	Wed, Nov 15, 2017	0.42	0.45	0.42	0.45
945	NASDAQ	INTZ	Tue, Nov 14, 2017	0.33	0.43	0.33	0.40
944	NASDAQ	INTZ	Thu, Nov 9, 2017	0.30	0.30	0.30	0.30
943	NASDAQ	INTZ	Tue, Nov 7, 2017	0.32	0.32	0.32	0.32
942	NASDAQ	INTZ	Mon, Nov 6, 2017	0.32	0.32	0.32	0.32
941	NASDAQ	INTZ	Fri, Nov 3, 2017	0.33	0.33	0.26	0.32
940	NASDAQ	INTZ	Thu, Nov 2, 2017	0.30	0.33	0.30	0.33
939	NASDAQ	INTZ	Tue, Oct 31, 2017	0.27	0.35	0.27	0.35
938	NASDAQ	INTZ	Mon, Oct 30, 2017	0.33	0.40	0.33	0.33
937	NASDAQ	INTZ	Mon, Oct 23, 2017	0.33	0.41	0.33	0.40
936	NASDAQ	INTZ	Fri, Oct 20, 2017	0.41	0.41	0.41	0.41
935	NASDAQ	INTZ	Thu, Oct 19, 2017	0.33	0.33	0.33	0.33
934	NASDAQ	INTZ	Wed, Oct 18, 2017	0.33	0.41	0.33	0.41
933	NASDAQ	INTZ	Wed, Oct 11, 2017	0.42	0.42	0.42	0.42
932	NASDAQ	INTZ	Wed, Oct 4, 2017	0.44	0.44	0.43	0.43
931	NASDAQ	INTZ	Tue, Oct 3, 2017	0.43	0.43	0.43	0.43
930	NASDAQ	INTZ	Mon, Oct 2, 2017	0.50	0.51	0.43	0.43
929	NASDAQ	INTZ	Fri, Sep 29, 2017	0.43	0.43	0.43	0.43
928	NASDAQ	INTZ	Mon, Sep 18, 2017	0.43	0.53	0.43	0.52
927	NASDAQ	INTZ	Fri, Sep 15, 2017	0.43	0.61	0.43	0.52
926	NASDAQ	INTZ	Wed, Sep 13, 2017	0.43	0.47	0.43	0.47
925	NASDAQ	INTZ	Mon, Sep 11, 2017	0.43	0.49	0.43	0.49
924	NASDAQ	INTZ	Fri, Sep 8, 2017	0.45	0.49	0.45	0.49
923	NASDAQ	INTZ	Wed, Sep 6, 2017	0.42	0.48	0.42	0.48
922	NASDAQ	INTZ	Thu, Aug 31, 2017	0.48	0.48	0.45	0.48
921	NASDAQ	INTZ	Wed, Aug 30, 2017	0.44	0.48	0.39	0.48
920	NASDAQ	INTZ	Tue, Aug 29, 2017	0.39	0.44	0.39	0.44
919	NASDAQ	INTZ	Mon, Aug 28, 2017	0.40	0.43	0.40	0.43
918	NASDAQ	INTZ	Thu, Aug 24, 2017	0.41	0.43	0.41	0.43
917	NASDAQ	INTZ	Wed, Aug 23, 2017	0.41	0.41	0.41	0.41
916	NASDAQ	INTZ	Tue, Aug 22, 2017	0.42	0.42	0.42	0.42
915	NASDAQ	INTZ	Mon, Aug 21, 2017	0.39	0.39	0.30	0.39
914	NASDAQ	INTZ	Fri, Aug 18, 2017	0.39	0.40	0.39	0.39
913	NASDAQ	INTZ	Tue, Aug 15, 2017	0.34	0.39	0.34	0.39
912	NASDAQ	INTZ	Tue, Aug 8, 2017	0.27	0.34	0.25	0.34
911	NASDAQ	INTZ	Mon, Aug 7, 2017	0.27	0.34	0.27	0.34
910	NASDAQ	INTZ	Fri, Aug 4, 2017	0.27	0.34	0.27	0.34
909	NASDAQ	INTZ	Thu, Aug 3, 2017	0.34	0.34	0.34	0.34
908	NASDAQ	INTZ	Wed, Aug 2, 2017	0.34	0.34	0.34	0.34
907	NASDAQ	INTZ	Fri, Jul 28, 2017	0.34	0.34	0.34	0.34
906	NASDAQ	INTZ	Mon, Jul 24, 2017	0.39	0.39	0.32	0.39
905	NASDAQ	INTZ	Thu, Jul 20, 2017	0.32	0.43	0.32	0.43
904	NASDAQ	INTZ	Fri, Jul 7, 2017	0.30	0.41	0.41	0.41
903	NASDAQ	INTZ	Wed, Jul 5, 2017	0.30	0.44	0.30	0.44
902	NASDAQ	INTZ	Mon, Jul 3, 2017	0.33	0.44	0.30	0.44
901	NASDAQ	INTZ	Fri, Jun 30, 2017	0.44	0.44	0.44	0.44
900	NASDAQ	INTZ	Fri, Jun 23, 2017	0.41	0.45	0.30	0.43
899	NASDAQ	INTZ	Thu, Jun 22, 2017	0.25	0.41	0.31	0.41
898	NASDAQ	INTZ	Wed, Jun 21, 2017	0.30	0.41	0.30	0.41
897	NASDAQ	INTZ	Fri, Jun 16, 2017	0.30	0.55	0.30	0.49
896	NASDAQ	INTZ	Wed, May 31, 2017	0.41	0.41	0.41	0.41
895	NASDAQ	INTZ	Fri, May 26, 2017	0.51	0.55	0.44	0.44
894	NASDAQ	INTZ	Thu, May 25, 2017	0.35	0.35	0.35	0.35
893	NASDAQ	INTZ	Tue, May 23, 2017	0.25	0.38	0.25	0.38
892	NASDAQ	INTZ	Mon, May 22, 2017	0.37	0.37	0.37	0.37
891	NASDAQ	INTZ	Fri, May 19, 2017	0.37	0.37	0.37	0.37
890	NASDAQ	INTZ	Wed, May 17, 2017	0.42	0.42	0.42	0.42
889	NASDAQ	INTZ	Tue, May 2, 2017	0.24	0.30	0.24	0.30
888	NASDAQ	INTZ	Fri, Apr 28, 2017	0.23	0.31	0.23	0.30
887	NASDAQ	INTZ	Wed, Apr 26, 2017	0.23	0.31	0.23	0.31
886	NASDAQ	INTZ	Tue, Apr 25, 2017	0.23	0.30	0.26	0.29
885	NASDAQ	INTZ	Mon, Apr 24, 2017	0.23	0.30	0.23	0.23
884	NASDAQ	INTZ	Thu, Apr 13, 2017	0.23	0.31	0.23	0.31
883	NASDAQ	INTZ	Tue, Apr 11, 2017	0.31	0.31	0.31	0.31
882	NASDAQ	INTZ	Mon, Apr 10, 2017	0.25	0.25	0.25	0.25
881	NASDAQ	INTZ	Fri, Apr 7, 2017	0.23	0.31	0.23	0.31
880	NASDAQ	INTZ	Thu, Apr 6, 2017	0.25	0.30	0.25	0.30
879	NASDAQ	INTZ	Wed, Apr 5, 2017	0.23	0.30	0.23	0.30
878	NASDAQ	INTZ	Thu, Mar 30, 2017	0.25	0.30	0.23	0.29
877	NASDAQ	INTZ	Thu, Mar 9, 2017	0.34	0.34	0.30	0.30
876	NASDAQ	INTZ	Tue, Mar 7, 2017	0.26	0.26	0.25	0.25
875	NASDAQ	INTZ	Mon, Mar 6, 2017	0.34	0.34	0.25	0.33
874	NASDAQ	INTZ	Fri, Mar 3, 2017	0.26	0.26	0.26	0.26
873	NASDAQ	INTZ	Thu, Mar 2, 2017	0.34	0.34	0.34	0.34
872	NASDAQ	INTZ	Wed, Mar 1, 2017	0.31	0.34	0.28	0.34
871	NASDAQ	INTZ	Tue, Feb 28, 2017	0.28	0.34	0.25	0.34
870	NASDAQ	INTZ	Thu, Feb 23, 2017	0.24	0.34	0.24	0.34
869	NASDAQ	INTZ	Thu, Feb 16, 2017	0.22	0.24	0.22	0.24
868	NASDAQ	INTZ	Fri, Feb 3, 2017	0.25	0.25	0.25	0.25
867	NASDAQ	INTZ	Thu, Feb 2, 2017	0.22	0.25	0.22	0.25
866	NASDAQ	INTZ	Fri, Jan 27, 2017	0.23	0.25	0.23	0.25
865	NASDAQ	INTZ	Thu, Jan 26, 2017	0.25	0.25	0.25	0.25
864	NASDAQ	INTZ	Mon, Jan 23, 2017	0.26	0.28	0.26	0.28
863	NASDAQ	INTZ	Fri, Jan 13, 2017	0.28	0.30	0.28	0.30
862	NASDAQ	INTZ	Thu, Jan 12, 2017	0.35	0.35	0.30	0.30
861	NASDAQ	INTZ	Wed, Jan 4, 2017	0.29	0.39	0.29	0.39
860	NASDAQ	INTZ	Tue, Jan 3, 2017	0.43	0.43	0.19	0.43
859	NASDAQ	INTZ	Fri, Dec 30, 2016	0.25	0.43	0.25	0.43
858	NASDAQ	INTZ	Thu, Dec 29, 2016	0.26	0.40	0.25	0.40
857	NASDAQ	INTZ	Fri, Dec 23, 2016	0.26	0.40	0.26	0.40
856	NASDAQ	INTZ	Wed, Dec 21, 2016	0.21	0.28	0.19	0.28
855	NASDAQ	INTZ	Thu, Dec 15, 2016	0.24	0.28	0.20	0.28
854	NASDAQ	INTZ	Wed, Dec 14, 2016	0.19	0.25	0.19	0.25
853	NASDAQ	INTZ	Tue, Dec 13, 2016	0.18	0.29	0.18	0.29
852	NASDAQ	INTZ	Fri, Dec 9, 2016	0.27	0.29	0.22	0.29
851	NASDAQ	INTZ	Thu, Dec 8, 2016	0.19	0.27	0.19	0.27
850	NASDAQ	INTZ	Mon, Dec 5, 2016	0.16	0.29	0.16	0.29
849	NASDAQ	INTZ	Fri, Dec 2, 2016	0.16	0.27	0.16	0.27
848	NASDAQ	INTZ	Thu, Dec 1, 2016	0.18	0.29	0.18	0.29
847	NASDAQ	INTZ	Wed, Nov 30, 2016	0.14	0.30	0.14	0.30
846	NASDAQ	INTZ	Fri, Nov 25, 2016	0.30	0.30	0.30	0.30
845	NASDAQ	INTZ	Mon, Nov 21, 2016	0.34	0.34	0.34	0.34
844	NASDAQ	INTZ	Fri, Nov 18, 2016	0.17	0.30	0.17	0.30
843	NASDAQ	INTZ	Thu, Nov 17, 2016	0.20	0.34	0.18	0.34
842	NASDAQ	INTZ	Wed, Nov 16, 2016	0.40	0.40	0.40	0.40
841	NASDAQ	INTZ	Tue, Nov 15, 2016	0.25	0.40	0.15	0.18
840	NASDAQ	INTZ	Wed, Nov 2, 2016	0.25	0.45	0.25	0.45
839	NASDAQ	INTZ	Tue, Nov 1, 2016	0.25	0.49	0.25	0.49
838	NASDAQ	INTZ	Tue, Oct 18, 2016	0.96	1.00	0.25	0.50
837	NASDAQ	INTZ	Tue, Oct 11, 2016	0.24	0.96	0.24	0.28
836	NASDAQ	INTZ	Thu, Oct 6, 2016	0.18	0.29	0.18	0.29
835	NASDAQ	INTZ	Wed, Oct 5, 2016	0.15	0.28	0.15	0.28
834	NASDAQ	INTZ	Tue, Oct 4, 2016	0.12	0.20	0.12	0.16
833	NASDAQ	INTZ	Mon, Oct 3, 2016	0.16	0.16	0.16	0.16
832	NASDAQ	INTZ	Fri, Sep 30, 2016	0.21	0.21	0.21	0.21
831	NASDAQ	INTZ	Fri, Sep 23, 2016	0.23	0.24	0.23	0.24
830	NASDAQ	INTZ	Wed, Sep 21, 2016	0.24	0.24	0.24	0.24
829	NASDAQ	INTZ	Mon, Sep 19, 2016	0.25	0.27	0.21	0.27
828	NASDAQ	INTZ	Tue, Sep 13, 2016	0.25	0.28	0.25	0.28
827	NASDAQ	INTZ	Fri, Sep 9, 2016	0.29	0.29	0.29	0.29
826	NASDAQ	INTZ	Tue, Sep 6, 2016	0.29	0.29	0.28	0.29
825	NASDAQ	INTZ	Wed, Aug 31, 2016	0.24	0.28	0.23	0.28
824	NASDAQ	INTZ	Mon, Aug 29, 2016	0.00	0.00	0.00	0.28
823	NASDAQ	INTZ	Fri, Aug 19, 2016	0.25	0.28	0.23	0.28
822	NASDAQ	INTZ	Mon, Aug 8, 2016	0.27	0.28	0.27	0.28
821	NASDAQ	INTZ	Fri, Aug 5, 2016	0.27	0.27	0.27	0.27
820	NASDAQ	INTZ	Thu, Aug 4, 2016	0.27	0.27	0.27	0.27
819	NASDAQ	INTZ	Wed, Aug 3, 2016	0.27	0.27	0.27	0.27
818	NASDAQ	INTZ	Tue, Aug 2, 2016	0.27	0.27	0.27	0.27
817	NASDAQ	INTZ	Mon, Aug 1, 2016	0.24	0.27	0.23	0.27
816	NASDAQ	INTZ	Fri, Jul 29, 2016	0.24	0.27	0.23	0.27
815	NASDAQ	INTZ	Thu, Jul 28, 2016	0.27	0.27	0.27	0.27
814	NASDAQ	INTZ	Wed, Jul 27, 2016	0.27	0.27	0.27	0.27
813	NASDAQ	INTZ	Tue, Jul 26, 2016	0.25	0.27	0.23	0.27
812	NASDAQ	INTZ	Mon, Jul 25, 2016	0.26	0.28	0.26	0.28
811	NASDAQ	INTZ	Fri, Jul 22, 2016	0.27	0.27	0.27	0.27
810	NASDAQ	INTZ	Thu, Jul 21, 2016	0.25	0.27	0.25	0.27
809	NASDAQ	INTZ	Wed, Jul 20, 2016	0.28	0.28	0.20	0.25
808	NASDAQ	INTZ	Tue, Jul 19, 2016	0.28	0.28	0.28	0.28
807	NASDAQ	INTZ	Mon, Jul 18, 2016	0.28	0.28	0.28	0.28
806	NASDAQ	INTZ	Fri, Jul 15, 2016	0.41	0.43	0.35	0.35
805	NASDAQ	INTZ	Thu, Jul 14, 2016	0.30	0.30	0.30	0.30
804	NASDAQ	INTZ	Wed, Jul 13, 2016	0.30	0.30	0.30	0.30
803	NASDAQ	INTZ	Tue, Jul 12, 2016	0.30	0.30	0.30	0.30
802	NASDAQ	INTZ	Mon, Jul 11, 2016	0.30	0.30	0.30	0.30
801	NASDAQ	INTZ	Fri, Jul 8, 2016	0.26	0.30	0.26	0.30
800	NASDAQ	INTZ	Thu, Jul 7, 2016	0.30	0.30	0.30	0.30
799	NASDAQ	INTZ	Wed, Jul 6, 2016	0.25	0.25	0.25	0.25
798	NASDAQ	INTZ	Tue, Jul 5, 2016	0.35	0.35	0.35	0.35
797	NASDAQ	INTZ	Fri, Jul 1, 2016	0.35	0.35	0.35	0.35
796	NASDAQ	INTZ	Thu, Jun 30, 2016	0.26	0.30	0.26	0.30
795	NASDAQ	INTZ	Wed, Jun 29, 2016	0.30	0.30	0.30	0.30
794	NASDAQ	INTZ	Tue, Jun 28, 2016	0.26	0.30	0.25	0.30
793	NASDAQ	INTZ	Fri, Jun 24, 2016	0.30	0.30	0.30	0.30
792	NASDAQ	INTZ	Thu, Jun 23, 2016	0.30	0.30	0.30	0.30
791	NASDAQ	INTZ	Wed, Jun 22, 2016	0.30	0.30	0.30	0.30
790	NASDAQ	INTZ	Tue, Jun 21, 2016	0.25	0.30	0.25	0.30
789	NASDAQ	INTZ	Fri, Jun 17, 2016	0.25	0.30	0.25	0.30
788	NASDAQ	INTZ	Thu, Jun 16, 2016	0.35	0.35	0.35	0.35
787	NASDAQ	INTZ	Wed, Jun 15, 2016	0.35	0.35	0.35	0.35
786	NASDAQ	INTZ	Tue, Jun 14, 2016	0.35	0.35	0.35	0.35
785	NASDAQ	INTZ	Mon, Jun 13, 2016	0.35	0.35	0.35	0.35
784	NASDAQ	INTZ	Fri, Jun 10, 2016	0.35	0.35	0.35	0.35
783	NASDAQ	INTZ	Tue, Jun 7, 2016	0.00	0.00	0.00	0.30
782	NASDAQ	INTZ	Mon, Jun 6, 2016	0.00	0.00	0.00	0.30
781	NASDAQ	INTZ	Fri, Jun 3, 2016	0.30	0.30	0.30	0.30
780	NASDAQ	INTZ	Thu, Jun 2, 2016	0.25	0.30	0.25	0.30
779	NASDAQ	INTZ	Wed, Jun 1, 2016	0.30	0.30	0.30	0.30
778	NASDAQ	INTZ	Tue, May 31, 2016	0.25	0.25	0.25	0.25
777	NASDAQ	INTZ	Fri, May 27, 2016	0.30	0.30	0.30	0.30
776	NASDAQ	INTZ	Thu, May 26, 2016	0.30	0.30	0.30	0.30
775	NASDAQ	INTZ	Wed, May 25, 2016	0.32	0.32	0.32	0.32
774	NASDAQ	INTZ	Tue, May 24, 2016	0.30	0.32	0.30	0.32
773	NASDAQ	INTZ	Fri, May 20, 2016	0.40	0.40	0.40	0.40
772	NASDAQ	INTZ	Thu, May 19, 2016	0.40	0.40	0.40	0.40
771	NASDAQ	INTZ	Wed, May 18, 2016	0.30	0.40	0.30	0.40
770	NASDAQ	INTZ	Tue, May 17, 2016	0.40	0.40	0.40	0.40
769	NASDAQ	INTZ	Mon, May 16, 2016	0.32	0.40	0.32	0.40
768	NASDAQ	INTZ	Fri, May 13, 2016	0.43	0.43	0.43	0.43
767	NASDAQ	INTZ	Thu, May 12, 2016	0.32	0.38	0.32	0.32
766	NASDAQ	INTZ	Wed, May 11, 2016	0.40	0.40	0.35	0.35
765	NASDAQ	INTZ	Tue, May 10, 2016	0.38	0.40	0.31	0.31
764	NASDAQ	INTZ	Mon, May 9, 2016	0.34	0.34	0.34	0.34
763	NASDAQ	INTZ	Fri, May 6, 2016	0.40	0.40	0.40	0.40
762	NASDAQ	INTZ	Thu, May 5, 2016	0.34	0.40	0.34	0.40
761	NASDAQ	INTZ	Wed, May 4, 2016	0.40	0.40	0.40	0.40
760	NASDAQ	INTZ	Tue, May 3, 2016	0.40	0.40	0.40	0.40
759	NASDAQ	INTZ	Mon, May 2, 2016	0.44	0.51	0.30	0.40
758	NASDAQ	INTZ	Fri, Apr 29, 2016	0.51	0.51	0.51	0.51
757	NASDAQ	INTZ	Thu, Apr 28, 2016	0.51	0.51	0.51	0.51
756	NASDAQ	INTZ	Wed, Apr 27, 2016	0.51	0.51	0.51	0.51
755	NASDAQ	INTZ	Tue, Apr 26, 2016	0.37	0.51	0.32	0.51
754	NASDAQ	INTZ	Fri, Apr 22, 2016	0.49	0.49	0.49	0.49
753	NASDAQ	INTZ	Thu, Apr 21, 2016	0.37	0.49	0.37	0.49
752	NASDAQ	INTZ	Wed, Apr 20, 2016	0.51	0.51	0.51	0.51
751	NASDAQ	INTZ	Tue, Apr 19, 2016	0.51	0.51	0.51	0.51
750	NASDAQ	INTZ	Mon, Apr 18, 2016	0.35	0.51	0.35	0.51
749	NASDAQ	INTZ	Thu, Apr 14, 2016	0.51	0.51	0.51	0.51
748	NASDAQ	INTZ	Tue, Apr 12, 2016	0.48	0.52	0.48	0.52
747	NASDAQ	INTZ	Mon, Apr 11, 2016	0.35	0.45	0.35	0.45
746	NASDAQ	INTZ	Fri, Apr 8, 2016	0.42	0.45	0.35	0.45
745	NASDAQ	INTZ	Thu, Apr 7, 2016	0.48	0.48	0.48	0.48
744	NASDAQ	INTZ	Wed, Apr 6, 2016	0.44	0.49	0.44	0.44
743	NASDAQ	INTZ	Mon, Apr 4, 2016	0.54	0.54	0.42	0.49
742	NASDAQ	INTZ	Fri, Apr 1, 2016	0.52	0.60	0.52	0.60
741	NASDAQ	INTZ	Thu, Mar 31, 2016	0.60	0.70	0.60	0.70
740	NASDAQ	INTZ	Wed, Mar 30, 2016	0.00	0.00	0.00	0.60
739	NASDAQ	INTZ	Tue, Mar 29, 2016	0.63	0.63	0.51	0.60
738	NASDAQ	INTZ	Mon, Mar 28, 2016	0.78	0.78	0.78	0.78
737	NASDAQ	INTZ	Wed, Mar 23, 2016	0.65	0.65	0.65	0.65
736	NASDAQ	INTZ	Tue, Mar 22, 2016	0.65	0.65	0.65	0.65
735	NASDAQ	INTZ	Mon, Mar 21, 2016	0.65	0.65	0.65	0.65
734	NASDAQ	INTZ	Fri, Mar 18, 2016	0.65	0.75	0.65	0.65
733	NASDAQ	INTZ	Thu, Mar 17, 2016	0.78	0.78	0.70	0.70
732	NASDAQ	INTZ	Thu, Mar 10, 2016	0.75	0.78	0.75	0.78
731	NASDAQ	INTZ	Tue, Mar 8, 2016	0.68	0.78	0.68	0.78
730	NASDAQ	INTZ	Mon, Mar 7, 2016	0.68	0.78	0.68	0.75
729	NASDAQ	INTZ	Fri, Mar 4, 2016	0.68	0.76	0.68	0.76
728	NASDAQ	INTZ	Mon, Feb 29, 2016	0.78	0.78	0.78	0.78
727	NASDAQ	INTZ	Wed, Feb 24, 2016	0.78	0.78	0.78	0.78
726	NASDAQ	INTZ	Tue, Feb 23, 2016	0.73	0.83	0.69	0.69
725	NASDAQ	INTZ	Thu, Feb 11, 2016	0.75	0.83	0.75	0.83
724	NASDAQ	INTZ	Tue, Feb 9, 2016	0.75	0.83	0.75	0.83
723	NASDAQ	INTZ	Tue, Feb 2, 2016	0.83	0.83	0.83	0.83
722	NASDAQ	INTZ	Fri, Jan 29, 2016	0.77	0.82	0.75	0.82
721	NASDAQ	INTZ	Tue, Jan 26, 2016	0.82	0.83	0.82	0.83
720	NASDAQ	INTZ	Mon, Jan 25, 2016	0.88	0.88	0.82	0.87
719	NASDAQ	INTZ	Fri, Jan 22, 2016	1.05	1.05	0.84	0.88
718	NASDAQ	INTZ	Tue, Jan 12, 2016	1.05	1.05	1.05	1.05
717	NASDAQ	INTZ	Mon, Jan 11, 2016	1.05	1.05	1.05	1.05
716	NASDAQ	INTZ	Thu, Jan 7, 2016	1.06	1.08	1.06	1.08
715	NASDAQ	INTZ	Thu, Dec 31, 2015	1.00	1.09	0.85	1.09
714	NASDAQ	INTZ	Wed, Dec 30, 2015	1.09	1.09	1.00	1.02
713	NASDAQ	INTZ	Wed, Dec 23, 2015	1.08	1.10	1.08	1.10
712	NASDAQ	INTZ	Tue, Dec 22, 2015	1.10	1.10	1.10	1.10
711	NASDAQ	INTZ	Fri, Dec 18, 2015	1.00	1.10	1.00	1.08
710	NASDAQ	INTZ	Thu, Dec 17, 2015	1.04	1.10	1.04	1.10
709	NASDAQ	INTZ	Wed, Dec 16, 2015	1.03	1.10	1.03	1.10
708	NASDAQ	INTZ	Tue, Dec 15, 2015	0.99	1.10	0.99	1.10
707	NASDAQ	INTZ	Fri, Dec 11, 2015	1.08	1.10	1.08	1.10
706	NASDAQ	INTZ	Wed, Dec 9, 2015	0.96	1.05	0.96	1.05
705	NASDAQ	INTZ	Thu, Dec 3, 2015	1.01	1.10	0.75	1.10
704	NASDAQ	INTZ	Tue, Dec 1, 2015	1.02	1.10	1.02	1.10
703	NASDAQ	INTZ	Mon, Nov 30, 2015	1.02	1.10	1.02	1.10
702	NASDAQ	INTZ	Wed, Nov 25, 2015	1.02	1.10	1.02	1.10
701	NASDAQ	INTZ	Fri, Nov 20, 2015	1.10	1.10	1.10	1.10
700	NASDAQ	INTZ	Tue, Nov 10, 2015	1.10	1.10	1.10	1.10
699	NASDAQ	INTZ	Fri, Nov 6, 2015	1.17	1.17	1.10	1.10
698	NASDAQ	INTZ	Thu, Nov 5, 2015	1.16	1.25	1.00	1.25
697	NASDAQ	INTZ	Wed, Nov 4, 2015	1.23	1.25	1.20	1.25
696	NASDAQ	INTZ	Mon, Nov 2, 2015	1.23	1.35	1.23	1.35
695	NASDAQ	INTZ	Fri, Oct 30, 2015	1.10	1.36	1.10	1.36
694	NASDAQ	INTZ	Thu, Oct 29, 2015	1.15	1.30	1.10	1.10
693	NASDAQ	INTZ	Wed, Oct 28, 2015	1.17	1.29	1.17	1.29
692	NASDAQ	INTZ	Tue, Oct 27, 2015	1.25	1.29	1.10	1.29
691	NASDAQ	INTZ	Mon, Oct 26, 2015	1.38	1.39	1.32	1.32
690	NASDAQ	INTZ	Fri, Oct 16, 2015	1.40	1.40	1.40	1.40
689	NASDAQ	INTZ	Wed, Oct 14, 2015	1.40	1.40	1.32	1.40
688	NASDAQ	INTZ	Tue, Oct 13, 2015	1.25	1.47	1.25	1.47
687	NASDAQ	INTZ	Mon, Oct 12, 2015	1.38	1.47	1.35	1.47
686	NASDAQ	INTZ	Fri, Oct 9, 2015	1.38	1.38	1.38	1.38
685	NASDAQ	INTZ	Thu, Oct 8, 2015	1.30	1.32	1.30	1.30
684	NASDAQ	INTZ	Wed, Oct 7, 2015	1.40	1.40	1.30	1.30
683	NASDAQ	INTZ	Mon, Oct 5, 2015	1.41	1.41	1.40	1.40
682	NASDAQ	INTZ	Fri, Oct 2, 2015	1.52	1.60	1.50	1.50
681	NASDAQ	INTZ	Thu, Oct 1, 2015	1.50	1.68	1.50	1.52
680	NASDAQ	INTZ	Wed, Sep 30, 2015	1.40	1.70	1.40	1.70
679	NASDAQ	INTZ	Tue, Sep 29, 2015	1.60	1.60	1.50	1.60
678	NASDAQ	INTZ	Mon, Sep 28, 2015	1.60	1.68	1.60	1.68
677	NASDAQ	INTZ	Wed, Sep 23, 2015	1.60	1.60	1.60	1.60
676	NASDAQ	INTZ	Tue, Sep 22, 2015	1.53	1.69	1.53	1.69
675	NASDAQ	INTZ	Mon, Sep 21, 2015	1.64	1.64	1.64	1.64
674	NASDAQ	INTZ	Fri, Sep 18, 2015	1.60	1.70	1.49	1.70
673	NASDAQ	INTZ	Wed, Sep 16, 2015	1.42	1.70	1.42	1.70
672	NASDAQ	INTZ	Tue, Sep 15, 2015	1.64	1.69	1.41	1.69
671	NASDAQ	INTZ	Thu, Sep 10, 2015	1.63	1.69	1.63	1.69
670	NASDAQ	INTZ	Tue, Sep 8, 2015	1.50	1.65	1.44	1.63
669	NASDAQ	INTZ	Fri, Sep 4, 2015	1.50	1.70	1.50	1.70
668	NASDAQ	INTZ	Thu, Sep 3, 2015	1.70	1.70	1.70	1.70
667	NASDAQ	INTZ	Wed, Sep 2, 2015	1.60	1.60	1.60	1.60
666	NASDAQ	INTZ	Mon, Aug 31, 2015	1.50	1.56	1.50	1.56
665	NASDAQ	INTZ	Fri, Aug 28, 2015	1.50	1.50	1.50	1.50
664	NASDAQ	INTZ	Thu, Aug 27, 2015	1.50	1.50	1.50	1.50
663	NASDAQ	INTZ	Wed, Aug 26, 2015	1.56	1.60	1.50	1.52
662	NASDAQ	INTZ	Tue, Aug 25, 2015	1.65	1.65	1.65	1.65
661	NASDAQ	INTZ	Mon, Aug 24, 2015	1.58	1.65	1.58	1.65
660	NASDAQ	INTZ	Fri, Aug 21, 2015	1.58	1.58	1.35	1.58
659	NASDAQ	INTZ	Tue, Aug 18, 2015	1.58	1.58	1.58	1.58
658	NASDAQ	INTZ	Mon, Aug 17, 2015	1.55	1.55	1.55	1.55
657	NASDAQ	INTZ	Fri, Aug 14, 2015	1.39	1.46	1.37	1.37
656	NASDAQ	INTZ	Thu, Aug 13, 2015	1.40	1.60	1.37	1.60
655	NASDAQ	INTZ	Wed, Aug 12, 2015	1.50	1.50	1.50	1.50
654	NASDAQ	INTZ	Tue, Aug 11, 2015	1.64	1.64	1.40	1.45
653	NASDAQ	INTZ	Mon, Aug 10, 2015	1.48	1.48	1.39	1.43
652	NASDAQ	INTZ	Fri, Aug 7, 2015	1.49	1.50	1.41	1.48
651	NASDAQ	INTZ	Thu, Aug 6, 2015	1.50	1.60	1.50	1.60
650	NASDAQ	INTZ	Tue, Aug 4, 2015	1.60	1.62	1.49	1.62
649	NASDAQ	INTZ	Mon, Aug 3, 2015	1.68	1.70	1.60	1.70
648	NASDAQ	INTZ	Fri, Jul 31, 2015	1.61	1.68	1.61	1.65
647	NASDAQ	INTZ	Thu, Jul 30, 2015	1.63	1.68	1.63	1.68
646	NASDAQ	INTZ	Wed, Jul 29, 2015	1.65	1.65	1.65	1.65
645	NASDAQ	INTZ	Tue, Jul 28, 2015	1.70	1.70	1.68	1.68
644	NASDAQ	INTZ	Mon, Jul 27, 2015	1.75	1.75	1.75	1.75
643	NASDAQ	INTZ	Wed, Jul 22, 2015	1.79	1.88	1.38	1.88
642	NASDAQ	INTZ	Mon, Jul 20, 2015	1.82	1.82	1.80	1.80
641	NASDAQ	INTZ	Wed, Jul 15, 2015	1.79	1.82	1.78	1.78
640	NASDAQ	INTZ	Mon, Jul 13, 2015	1.66	1.82	1.66	1.82
639	NASDAQ	INTZ	Wed, Jul 8, 2015	1.82	1.82	1.82	1.82
638	NASDAQ	INTZ	Wed, Jul 1, 2015	1.75	1.81	1.67	1.81
637	NASDAQ	INTZ	Tue, Jun 30, 2015	1.87	1.87	1.87	1.87
636	NASDAQ	INTZ	Mon, Jun 29, 2015	1.94	1.95	1.94	1.95
635	NASDAQ	INTZ	Fri, Jun 26, 2015	1.74	1.95	1.62	1.95
634	NASDAQ	INTZ	Wed, Jun 24, 2015	1.85	1.85	1.85	1.85
633	NASDAQ	INTZ	Mon, Jun 22, 2015	1.80	1.85	1.62	1.85
632	NASDAQ	INTZ	Thu, Jun 18, 2015	1.87	1.87	1.87	1.87
631	NASDAQ	INTZ	Fri, Jun 12, 2015	1.87	1.87	1.87	1.87
630	NASDAQ	INTZ	Thu, Jun 11, 2015	1.87	1.87	1.67	1.86
629	NASDAQ	INTZ	Wed, Jun 10, 2015	1.64	1.88	1.64	1.88
628	NASDAQ	INTZ	Thu, Jun 4, 2015	1.79	1.85	1.65	1.83
627	NASDAQ	INTZ	Wed, Jun 3, 2015	1.84	1.89	1.64	1.89
626	NASDAQ	INTZ	Tue, Jun 2, 2015	1.72	1.95	1.72	1.95
625	NASDAQ	INTZ	Fri, May 29, 2015	1.81	1.95	1.80	1.95
624	NASDAQ	INTZ	Thu, May 28, 2015	1.90	1.95	1.90	1.95
623	NASDAQ	INTZ	Mon, May 18, 2015	1.85	1.98	1.83	1.97
622	NASDAQ	INTZ	Fri, May 15, 2015	1.95	2.05	1.90	2.00
621	NASDAQ	INTZ	Wed, May 13, 2015	1.90	2.05	1.90	2.05
620	NASDAQ	INTZ	Tue, May 12, 2015	1.61	2.00	1.60	2.00
619	NASDAQ	INTZ	Mon, May 11, 2015	1.84	1.84	1.84	1.84
618	NASDAQ	INTZ	Wed, May 6, 2015	1.84	1.84	1.84	1.84
617	NASDAQ	INTZ	Mon, May 4, 2015	1.84	1.84	1.84	1.84
616	NASDAQ	INTZ	Fri, May 1, 2015	1.75	1.84	1.75	1.84
615	NASDAQ	INTZ	Thu, Apr 30, 2015	1.86	1.86	1.60	1.84
614	NASDAQ	INTZ	Tue, Apr 28, 2015	1.83	1.83	1.83	1.83
613	NASDAQ	INTZ	Mon, Apr 27, 2015	1.88	1.88	1.85	1.85
612	NASDAQ	INTZ	Thu, Apr 23, 2015	1.79	1.88	1.79	1.88
611	NASDAQ	INTZ	Mon, Apr 20, 2015	1.81	1.85	1.80	1.85
610	NASDAQ	INTZ	Thu, Apr 16, 2015	1.80	1.87	1.65	1.85
609	NASDAQ	INTZ	Wed, Apr 15, 2015	1.80	1.88	1.70	1.88
608	NASDAQ	INTZ	Tue, Apr 14, 2015	1.70	1.80	1.61	1.80
607	NASDAQ	INTZ	Mon, Apr 13, 2015	1.80	1.80	1.80	1.80
606	NASDAQ	INTZ	Fri, Apr 10, 2015	1.88	1.88	1.70	1.70
605	NASDAQ	INTZ	Thu, Apr 2, 2015	1.89	1.89	1.85	1.85
604	NASDAQ	INTZ	Tue, Mar 31, 2015	1.85	1.90	1.85	1.90
603	NASDAQ	INTZ	Mon, Mar 30, 2015	1.80	1.88	1.80	1.88
602	NASDAQ	INTZ	Fri, Mar 27, 2015	1.80	1.80	1.80	1.80
601	NASDAQ	INTZ	Thu, Mar 26, 2015	1.80	1.80	1.80	1.80
600	NASDAQ	INTZ	Wed, Mar 25, 2015	1.85	1.85	1.65	1.80
599	NASDAQ	INTZ	Tue, Mar 24, 2015	1.85	1.85	1.85	1.85
598	NASDAQ	INTZ	Mon, Mar 23, 2015	1.89	1.89	1.89	1.89
597	NASDAQ	INTZ	Thu, Mar 19, 2015	2.00	2.00	1.67	1.89
596	NASDAQ	INTZ	Wed, Mar 18, 2015	1.99	2.00	1.95	2.00
595	NASDAQ	INTZ	Tue, Mar 17, 2015	2.00	2.05	1.91	1.99
594	NASDAQ	INTZ	Mon, Mar 16, 2015	1.91	2.00	1.91	2.00
593	NASDAQ	INTZ	Fri, Mar 13, 2015	0.00	0.00	0.00	2.00
592	NASDAQ	INTZ	Thu, Mar 12, 2015	2.09	2.10	2.00	2.00
591	NASDAQ	INTZ	Wed, Mar 11, 2015	2.12	2.12	2.10	2.10
590	NASDAQ	INTZ	Tue, Mar 10, 2015	2.14	2.14	2.09	2.12
589	NASDAQ	INTZ	Mon, Mar 9, 2015	2.14	2.14	2.14	2.14
588	NASDAQ	INTZ	Fri, Mar 6, 2015	2.15	2.15	2.15	2.15
587	NASDAQ	INTZ	Thu, Mar 5, 2015	2.15	2.15	2.15	2.15
586	NASDAQ	INTZ	Wed, Mar 4, 2015	2.03	2.10	2.03	2.10
585	NASDAQ	INTZ	Tue, Mar 3, 2015	2.06	2.10	2.06	2.10
584	NASDAQ	INTZ	Mon, Mar 2, 2015	2.13	2.13	2.13	2.13
583	NASDAQ	INTZ	Fri, Feb 27, 2015	2.01	2.15	1.93	2.15
582	NASDAQ	INTZ	Thu, Feb 26, 2015	2.14	2.14	1.98	2.10
581	NASDAQ	INTZ	Wed, Feb 25, 2015	2.20	2.29	2.15	2.15
580	NASDAQ	INTZ	Tue, Feb 24, 2015	2.35	2.38	2.22	2.29
579	NASDAQ	INTZ	Mon, Feb 23, 2015	2.04	2.34	2.04	2.34
578	NASDAQ	INTZ	Fri, Feb 20, 2015	2.15	2.15	2.07	2.13
577	NASDAQ	INTZ	Thu, Feb 19, 2015	2.15	2.17	2.12	2.17
576	NASDAQ	INTZ	Wed, Feb 18, 2015	2.00	2.22	1.87	2.20
575	NASDAQ	INTZ	Tue, Feb 17, 2015	2.13	2.13	2.00	2.00
574	NASDAQ	INTZ	Fri, Feb 13, 2015	2.30	2.30	1.91	2.15
573	NASDAQ	INTZ	Thu, Feb 12, 2015	2.46	2.46	2.34	2.34
572	NASDAQ	INTZ	Wed, Feb 11, 2015	2.45	2.45	2.25	2.44
571	NASDAQ	INTZ	Tue, Feb 10, 2015	2.68	2.68	2.50	2.52
570	NASDAQ	INTZ	Mon, Feb 9, 2015	2.74	2.74	2.58	2.70
569	NASDAQ	INTZ	Fri, Feb 6, 2015	2.73	2.78	2.58	2.74
568	NASDAQ	INTZ	Thu, Feb 5, 2015	2.70	2.73	2.70	2.73
567	NASDAQ	INTZ	Tue, Feb 3, 2015	2.64	2.70	2.64	2.70
566	NASDAQ	INTZ	Mon, Feb 2, 2015	2.61	2.74	2.61	2.70
565	NASDAQ	INTZ	Fri, Jan 30, 2015	2.76	2.79	2.70	2.74
564	NASDAQ	INTZ	Thu, Jan 29, 2015	2.68	2.78	2.68	2.76
563	NASDAQ	INTZ	Wed, Jan 28, 2015	2.72	2.74	2.70	2.70
562	NASDAQ	INTZ	Tue, Jan 27, 2015	2.74	2.74	2.70	2.72
561	NASDAQ	INTZ	Mon, Jan 26, 2015	2.67	2.75	2.61	2.75
560	NASDAQ	INTZ	Fri, Jan 23, 2015	2.74	2.74	2.74	2.74
559	NASDAQ	INTZ	Thu, Jan 22, 2015	2.74	2.74	2.74	2.74
558	NASDAQ	INTZ	Wed, Jan 21, 2015	2.74	2.74	2.74	2.74
557	NASDAQ	INTZ	Tue, Jan 20, 2015	2.75	2.75	2.75	2.75
556	NASDAQ	INTZ	Fri, Jan 16, 2015	2.74	2.76	2.60	2.75
555	NASDAQ	INTZ	Thu, Jan 15, 2015	2.72	2.75	2.72	2.75
554	NASDAQ	INTZ	Wed, Jan 14, 2015	2.72	2.73	2.72	2.73
553	NASDAQ	INTZ	Tue, Jan 13, 2015	2.73	2.73	2.72	2.73
552	NASDAQ	INTZ	Mon, Jan 12, 2015	2.59	2.73	2.35	2.73
551	NASDAQ	INTZ	Fri, Jan 9, 2015	2.86	2.86	2.75	2.75
550	NASDAQ	INTZ	Thu, Jan 8, 2015	2.83	2.87	2.80	2.87
549	NASDAQ	INTZ	Wed, Jan 7, 2015	2.84	2.84	2.83	2.84
548	NASDAQ	INTZ	Tue, Jan 6, 2015	2.82	2.83	2.82	2.83
547	NASDAQ	INTZ	Mon, Jan 5, 2015	2.82	2.82	2.82	2.82
546	NASDAQ	INTZ	Fri, Jan 2, 2015	2.80	2.80	2.80	2.80
545	NASDAQ	INTZ	Wed, Dec 31, 2014	2.85	2.85	2.81	2.82
544	NASDAQ	INTZ	Tue, Dec 30, 2014	2.83	2.83	2.79	2.82
543	NASDAQ	INTZ	Mon, Dec 29, 2014	2.84	2.85	2.83	2.83
542	NASDAQ	INTZ	Fri, Dec 26, 2014	2.85	2.85	2.85	2.85
541	NASDAQ	INTZ	Wed, Dec 24, 2014	2.80	2.85	2.80	2.85
540	NASDAQ	INTZ	Tue, Dec 23, 2014	2.75	2.85	2.75	2.85
539	NASDAQ	INTZ	Mon, Dec 22, 2014	2.75	2.84	2.75	2.84
538	NASDAQ	INTZ	Fri, Dec 19, 2014	2.80	2.81	2.77	2.80
537	NASDAQ	INTZ	Thu, Dec 18, 2014	2.82	2.85	2.75	2.80
536	NASDAQ	INTZ	Wed, Dec 17, 2014	2.80	2.80	2.80	2.80
535	NASDAQ	INTZ	Tue, Dec 16, 2014	2.80	2.85	2.80	2.85
534	NASDAQ	INTZ	Mon, Dec 15, 2014	2.87	2.92	2.79	2.84
533	NASDAQ	INTZ	Fri, Dec 12, 2014	2.88	2.89	2.76	2.89
532	NASDAQ	INTZ	Thu, Dec 11, 2014	2.88	2.89	2.88	2.89
531	NASDAQ	INTZ	Tue, Dec 9, 2014	2.85	2.85	2.85	2.85
530	NASDAQ	INTZ	Mon, Dec 8, 2014	2.76	2.80	2.76	2.80
529	NASDAQ	INTZ	Fri, Dec 5, 2014	2.85	2.85	2.85	2.85
528	NASDAQ	INTZ	Thu, Dec 4, 2014	2.89	2.90	2.87	2.87
527	NASDAQ	INTZ	Wed, Dec 3, 2014	2.87	2.90	2.77	2.90
526	NASDAQ	INTZ	Tue, Dec 2, 2014	2.89	2.89	2.87	2.88
525	NASDAQ	INTZ	Mon, Dec 1, 2014	2.79	2.89	2.76	2.89
524	NASDAQ	INTZ	Fri, Nov 28, 2014	2.90	2.90	2.80	2.85
523	NASDAQ	INTZ	Wed, Nov 26, 2014	2.90	2.90	2.85	2.85
522	NASDAQ	INTZ	Tue, Nov 25, 2014	2.89	2.89	2.88	2.88
521	NASDAQ	INTZ	Mon, Nov 24, 2014	2.89	2.89	2.89	2.89
520	NASDAQ	INTZ	Fri, Nov 21, 2014	2.89	2.89	2.89	2.89
519	NASDAQ	INTZ	Thu, Nov 20, 2014	2.89	2.90	2.85	2.90
518	NASDAQ	INTZ	Wed, Nov 19, 2014	2.89	2.90	2.89	2.90
517	NASDAQ	INTZ	Tue, Nov 18, 2014	2.90	2.90	2.89	2.90
516	NASDAQ	INTZ	Mon, Nov 17, 2014	2.89	2.93	2.79	2.93
515	NASDAQ	INTZ	Fri, Nov 14, 2014	2.77	2.90	2.77	2.90
514	NASDAQ	INTZ	Tue, Nov 11, 2014	2.89	2.90	2.60	2.87
513	NASDAQ	INTZ	Mon, Nov 10, 2014	2.90	2.90	2.89	2.90
512	NASDAQ	INTZ	Fri, Nov 7, 2014	2.83	2.92	2.83	2.92
511	NASDAQ	INTZ	Thu, Nov 6, 2014	2.97	2.97	2.62	2.91
510	NASDAQ	INTZ	Wed, Nov 5, 2014	2.98	2.99	2.98	2.99
509	NASDAQ	INTZ	Tue, Nov 4, 2014	2.97	2.99	2.47	2.99
508	NASDAQ	INTZ	Mon, Nov 3, 2014	2.87	2.97	2.47	2.97
507	NASDAQ	INTZ	Fri, Oct 31, 2014	2.94	2.94	2.87	2.90
506	NASDAQ	INTZ	Thu, Oct 30, 2014	2.47	2.93	2.47	2.93
505	NASDAQ	INTZ	Wed, Oct 29, 2014	2.90	2.92	2.90	2.90
504	NASDAQ	INTZ	Tue, Oct 28, 2014	2.91	2.93	2.85	2.92
503	NASDAQ	INTZ	Mon, Oct 27, 2014	2.80	2.92	2.80	2.92
502	NASDAQ	INTZ	Fri, Oct 24, 2014	2.82	2.93	2.80	2.93
501	NASDAQ	INTZ	Thu, Oct 23, 2014	2.85	2.91	2.85	2.90
500	NASDAQ	INTZ	Wed, Oct 22, 2014	2.85	2.85	2.70	2.84
499	NASDAQ	INTZ	Tue, Oct 21, 2014	2.65	2.87	2.65	2.87
498	NASDAQ	INTZ	Mon, Oct 20, 2014	2.67	2.72	2.65	2.72
497	NASDAQ	INTZ	Fri, Oct 17, 2014	2.69	2.72	2.65	2.72
496	NASDAQ	INTZ	Thu, Oct 16, 2014	2.66	2.72	2.65	2.72
495	NASDAQ	INTZ	Wed, Oct 15, 2014	2.48	2.66	2.30	2.66
494	NASDAQ	INTZ	Tue, Oct 14, 2014	2.61	2.66	2.00	2.66
493	NASDAQ	INTZ	Mon, Oct 13, 2014	2.66	2.66	2.52	2.66
492	NASDAQ	INTZ	Fri, Oct 10, 2014	2.68	2.68	2.62	2.65
491	NASDAQ	INTZ	Thu, Oct 9, 2014	2.65	2.69	2.54	2.69
490	NASDAQ	INTZ	Wed, Oct 8, 2014	2.67	2.69	2.50	2.69
489	NASDAQ	INTZ	Tue, Oct 7, 2014	2.69	2.69	2.66	2.69
488	NASDAQ	INTZ	Mon, Oct 6, 2014	2.69	2.69	2.54	2.69
487	NASDAQ	INTZ	Fri, Oct 3, 2014	2.79	2.79	2.63	2.70
486	NASDAQ	INTZ	Thu, Oct 2, 2014	2.80	2.80	2.70	2.80
485	NASDAQ	INTZ	Wed, Oct 1, 2014	2.95	2.95	2.95	2.95
484	NASDAQ	INTZ	Tue, Sep 30, 2014	2.94	2.98	2.90	2.98
483	NASDAQ	INTZ	Mon, Sep 29, 2014	2.93	2.98	2.35	2.98
482	NASDAQ	INTZ	Fri, Sep 26, 2014	2.94	2.96	2.94	2.96
481	NASDAQ	INTZ	Wed, Sep 24, 2014	2.94	2.94	2.94	2.94
480	NASDAQ	INTZ	Mon, Sep 22, 2014	2.92	2.94	2.92	2.94
479	NASDAQ	INTZ	Fri, Sep 19, 2014	2.94	2.94	2.88	2.94
478	NASDAQ	INTZ	Thu, Sep 18, 2014	2.92	2.93	2.85	2.93
477	NASDAQ	INTZ	Wed, Sep 17, 2014	2.90	2.93	2.90	2.93
476	NASDAQ	INTZ	Tue, Sep 16, 2014	2.90	2.90	2.86	2.90
475	NASDAQ	INTZ	Mon, Sep 15, 2014	2.91	2.91	2.70	2.85
474	NASDAQ	INTZ	Fri, Sep 12, 2014	2.94	2.94	2.94	2.94
473	NASDAQ	INTZ	Thu, Sep 11, 2014	2.98	2.98	2.70	2.94
472	NASDAQ	INTZ	Wed, Sep 10, 2014	2.99	2.99	2.95	2.95
471	NASDAQ	INTZ	Mon, Sep 8, 2014	2.86	3.00	2.70	3.00
470	NASDAQ	INTZ	Thu, Sep 4, 2014	2.85	2.86	2.85	2.85
469	NASDAQ	INTZ	Wed, Sep 3, 2014	2.84	2.84	2.75	2.83
468	NASDAQ	INTZ	Tue, Sep 2, 2014	2.76	2.87	2.61	2.87
467	NASDAQ	INTZ	Fri, Aug 29, 2014	2.65	2.80	2.32	2.80
466	NASDAQ	INTZ	Thu, Aug 28, 2014	2.55	2.65	2.45	2.65
465	NASDAQ	INTZ	Wed, Aug 27, 2014	2.65	2.65	2.54	2.65
464	NASDAQ	INTZ	Tue, Aug 26, 2014	2.47	2.69	2.43	2.69
463	NASDAQ	INTZ	Mon, Aug 25, 2014	2.40	2.50	2.16	2.47
462	NASDAQ	INTZ	Fri, Aug 22, 2014	2.25	2.68	2.25	2.59
461	NASDAQ	INTZ	Thu, Aug 21, 2014	2.05	2.25	2.05	2.23
460	NASDAQ	INTZ	Wed, Aug 20, 2014	1.99	1.99	1.99	1.99
459	NASDAQ	INTZ	Tue, Aug 19, 2014	1.91	2.00	1.91	2.00
458	NASDAQ	INTZ	Mon, Aug 18, 2014	1.80	1.91	1.75	1.91
457	NASDAQ	INTZ	Thu, Aug 14, 2014	1.78	1.85	1.70	1.85
456	NASDAQ	INTZ	Wed, Aug 13, 2014	1.85	1.88	1.65	1.80
455	NASDAQ	INTZ	Tue, Aug 12, 2014	1.60	1.85	1.60	1.85
454	NASDAQ	INTZ	Mon, Aug 11, 2014	1.70	1.70	1.66	1.67
453	NASDAQ	INTZ	Fri, Aug 8, 2014	1.54	1.70	1.54	1.70
452	NASDAQ	INTZ	Wed, Aug 6, 2014	1.70	1.70	1.70	1.70
451	NASDAQ	INTZ	Tue, Aug 5, 2014	1.66	1.83	1.51	1.70
450	NASDAQ	INTZ	Wed, Jul 30, 2014	1.70	1.74	1.70	1.71
449	NASDAQ	INTZ	Tue, Jul 29, 2014	1.71	1.73	1.70	1.70
448	NASDAQ	INTZ	Mon, Jul 28, 2014	1.75	1.86	1.72	1.74
447	NASDAQ	INTZ	Fri, Jul 25, 2014	1.75	1.91	1.74	1.75
446	NASDAQ	INTZ	Thu, Jul 24, 2014	1.75	1.90	1.75	1.90
445	NASDAQ	INTZ	Wed, Jul 23, 2014	1.53	1.85	1.52	1.85
444	NASDAQ	INTZ	Tue, Jul 22, 2014	1.55	1.70	1.55	1.70
443	NASDAQ	INTZ	Mon, Jul 21, 2014	1.61	1.61	1.55	1.58
442	NASDAQ	INTZ	Fri, Jul 18, 2014	1.74	1.74	1.74	1.74
441	NASDAQ	INTZ	Thu, Jul 17, 2014	1.73	1.75	1.73	1.75
440	NASDAQ	INTZ	Wed, Jul 16, 2014	1.73	1.80	1.73	1.76
439	NASDAQ	INTZ	Tue, Jul 15, 2014	1.80	1.85	1.80	1.80
438	NASDAQ	INTZ	Fri, Jul 11, 2014	1.74	1.80	1.68	1.80
437	NASDAQ	INTZ	Thu, Jul 10, 2014	1.81	1.81	1.81	1.81
436	NASDAQ	INTZ	Wed, Jul 9, 2014	1.82	1.90	1.81	1.85
435	NASDAQ	INTZ	Tue, Jul 8, 2014	1.80	1.98	1.80	1.98
434	NASDAQ	INTZ	Mon, Jul 7, 2014	1.81	1.81	1.81	1.81
433	NASDAQ	INTZ	Thu, Jul 3, 2014	1.82	1.82	1.80	1.82
432	NASDAQ	INTZ	Wed, Jul 2, 2014	1.71	1.80	1.71	1.80
431	NASDAQ	INTZ	Tue, Jul 1, 2014	1.83	1.83	1.83	1.83
430	NASDAQ	INTZ	Mon, Jun 30, 2014	1.84	1.84	1.80	1.84
429	NASDAQ	INTZ	Fri, Jun 27, 2014	1.66	1.89	1.64	1.87
428	NASDAQ	INTZ	Thu, Jun 26, 2014	1.66	1.75	1.66	1.70
427	NASDAQ	INTZ	Wed, Jun 25, 2014	1.70	1.73	1.70	1.73
426	NASDAQ	INTZ	Mon, Jun 23, 2014	1.70	1.80	1.70	1.80
425	NASDAQ	INTZ	Fri, Jun 20, 2014	1.80	1.80	1.80	1.80
424	NASDAQ	INTZ	Thu, Jun 19, 2014	1.75	1.78	1.75	1.78
423	NASDAQ	INTZ	Wed, Jun 18, 2014	1.75	1.75	1.75	1.75
422	NASDAQ	INTZ	Mon, Jun 16, 2014	1.88	1.88	1.75	1.77
421	NASDAQ	INTZ	Fri, Jun 13, 2014	1.78	1.86	1.60	1.83
420	NASDAQ	INTZ	Thu, Jun 12, 2014	1.75	1.93	1.75	1.90
419	NASDAQ	INTZ	Wed, Jun 11, 2014	1.75	1.77	1.75	1.75
418	NASDAQ	INTZ	Tue, Jun 10, 2014	1.71	1.80	1.49	1.80
417	NASDAQ	INTZ	Mon, Jun 9, 2014	1.93	1.93	1.75	1.76
416	NASDAQ	INTZ	Fri, Jun 6, 2014	1.90	1.93	1.90	1.93
415	NASDAQ	INTZ	Thu, Jun 5, 2014	1.74	1.90	1.71	1.90
414	NASDAQ	INTZ	Wed, Jun 4, 2014	1.96	1.96	1.74	1.75
413	NASDAQ	INTZ	Tue, Jun 3, 2014	2.03	2.03	1.96	1.96
412	NASDAQ	INTZ	Mon, Jun 2, 2014	1.99	1.99	1.93	1.99
411	NASDAQ	INTZ	Thu, May 29, 2014	1.88	2.05	1.88	1.99
410	NASDAQ	INTZ	Wed, May 28, 2014	1.85	2.05	1.75	2.00
409	NASDAQ	INTZ	Tue, May 27, 2014	2.00	2.00	1.99	2.00
408	NASDAQ	INTZ	Fri, May 23, 2014	2.00	2.10	1.98	2.00
407	NASDAQ	INTZ	Thu, May 22, 2014	2.00	2.00	2.00	2.00
406	NASDAQ	INTZ	Wed, May 21, 2014	1.97	2.00	1.83	2.00
405	NASDAQ	INTZ	Tue, May 20, 2014	2.11	2.11	1.95	2.00
404	NASDAQ	INTZ	Mon, May 19, 2014	2.12	2.12	2.12	2.12
403	NASDAQ	INTZ	Fri, May 16, 2014	2.12	2.12	2.01	2.12
402	NASDAQ	INTZ	Thu, May 15, 2014	2.09	2.09	2.05	2.08
401	NASDAQ	INTZ	Wed, May 14, 2014	2.05	2.10	2.04	2.10
400	NASDAQ	INTZ	Tue, May 13, 2014	2.00	2.10	1.93	2.10
399	NASDAQ	INTZ	Mon, May 12, 2014	2.05	2.10	2.05	2.10
398	NASDAQ	INTZ	Fri, May 9, 2014	2.05	2.10	2.00	2.05
397	NASDAQ	INTZ	Thu, May 8, 2014	2.12	2.12	2.12	2.12
396	NASDAQ	INTZ	Wed, May 7, 2014	2.35	2.35	2.11	2.14
395	NASDAQ	INTZ	Tue, May 6, 2014	2.08	2.50	2.08	2.50
394	NASDAQ	INTZ	Mon, May 5, 2014	2.25	2.25	2.15	2.24
393	NASDAQ	INTZ	Fri, May 2, 2014	2.30	2.30	2.26	2.30
392	NASDAQ	INTZ	Thu, May 1, 2014	2.37	2.37	2.27	2.30
391	NASDAQ	INTZ	Wed, Apr 30, 2014	2.35	2.35	2.25	2.28
390	NASDAQ	INTZ	Tue, Apr 29, 2014	2.47	2.47	2.26	2.37
389	NASDAQ	INTZ	Mon, Apr 28, 2014	2.35	2.47	2.35	2.38
388	NASDAQ	INTZ	Fri, Apr 25, 2014	2.28	2.30	2.25	2.28
387	NASDAQ	INTZ	Thu, Apr 24, 2014	2.30	2.30	2.27	2.30
386	NASDAQ	INTZ	Wed, Apr 23, 2014	2.30	2.32	2.30	2.32
385	NASDAQ	INTZ	Tue, Apr 22, 2014	2.28	2.30	2.28	2.30
384	NASDAQ	INTZ	Mon, Apr 21, 2014	2.05	2.28	2.05	2.28
383	NASDAQ	INTZ	Thu, Apr 17, 2014	2.25	2.28	2.05	2.28
382	NASDAQ	INTZ	Wed, Apr 16, 2014	2.28	2.28	2.25	2.25
381	NASDAQ	INTZ	Tue, Apr 15, 2014	2.23	2.28	2.12	2.28
380	NASDAQ	INTZ	Mon, Apr 14, 2014	2.28	2.28	2.25	2.25
379	NASDAQ	INTZ	Fri, Apr 11, 2014	2.26	2.28	2.26	2.28
378	NASDAQ	INTZ	Thu, Apr 10, 2014	2.27	2.27	2.26	2.27
377	NASDAQ	INTZ	Wed, Apr 9, 2014	2.28	2.28	2.25	2.25
376	NASDAQ	INTZ	Tue, Apr 8, 2014	2.28	2.28	2.28	2.28
375	NASDAQ	INTZ	Mon, Apr 7, 2014	2.10	2.28	2.10	2.28
374	NASDAQ	INTZ	Fri, Apr 4, 2014	2.24	2.24	2.17	2.20
373	NASDAQ	INTZ	Thu, Apr 3, 2014	2.30	2.30	2.28	2.28
372	NASDAQ	INTZ	Wed, Apr 2, 2014	2.28	2.30	2.28	2.30
371	NASDAQ	INTZ	Tue, Apr 1, 2014	2.30	2.30	2.30	2.30
370	NASDAQ	INTZ	Mon, Mar 31, 2014	2.23	2.30	2.23	2.30
369	NASDAQ	INTZ	Fri, Mar 28, 2014	2.24	2.25	2.24	2.25
368	NASDAQ	INTZ	Thu, Mar 27, 2014	2.19	2.20	2.12	2.20
367	NASDAQ	INTZ	Wed, Mar 26, 2014	2.20	2.20	2.20	2.20
366	NASDAQ	INTZ	Tue, Mar 25, 2014	2.19	2.20	2.19	2.20
365	NASDAQ	INTZ	Mon, Mar 24, 2014	2.20	2.25	2.20	2.20
364	NASDAQ	INTZ	Fri, Mar 21, 2014	2.20	2.20	2.15	2.20
363	NASDAQ	INTZ	Wed, Mar 19, 2014	2.13	2.13	2.13	2.13
362	NASDAQ	INTZ	Tue, Mar 18, 2014	1.95	2.25	1.85	2.25
361	NASDAQ	INTZ	Mon, Mar 17, 2014	2.14	2.14	1.80	1.80
360	NASDAQ	INTZ	Fri, Mar 14, 2014	2.41	2.44	2.15	2.15
359	NASDAQ	INTZ	Thu, Mar 13, 2014	2.36	2.36	2.34	2.34
358	NASDAQ	INTZ	Tue, Mar 11, 2014	2.34	2.35	2.34	2.35
357	NASDAQ	INTZ	Mon, Mar 10, 2014	2.31	2.31	2.30	2.30
356	NASDAQ	INTZ	Fri, Mar 7, 2014	2.34	2.34	2.27	2.27
355	NASDAQ	INTZ	Thu, Mar 6, 2014	2.27	2.27	2.27	2.27
354	NASDAQ	INTZ	Wed, Mar 5, 2014	2.25	2.34	2.25	2.34
353	NASDAQ	INTZ	Tue, Mar 4, 2014	2.25	2.35	2.25	2.35
352	NASDAQ	INTZ	Mon, Mar 3, 2014	2.25	2.27	2.01	2.20
351	NASDAQ	INTZ	Fri, Feb 28, 2014	2.31	2.31	2.15	2.24
350	NASDAQ	INTZ	Thu, Feb 27, 2014	2.29	2.30	2.20	2.30
349	NASDAQ	INTZ	Wed, Feb 26, 2014	2.26	2.26	2.25	2.25
348	NASDAQ	INTZ	Tue, Feb 25, 2014	2.25	2.25	2.25	2.25
347	NASDAQ	INTZ	Mon, Feb 24, 2014	2.25	2.35	2.25	2.25
346	NASDAQ	INTZ	Fri, Feb 21, 2014	2.20	2.30	2.20	2.28
345	NASDAQ	INTZ	Thu, Feb 20, 2014	2.13	2.20	2.10	2.20
344	NASDAQ	INTZ	Wed, Feb 19, 2014	1.99	2.17	1.99	2.15
343	NASDAQ	INTZ	Tue, Feb 18, 2014	1.90	2.28	1.88	1.99
342	NASDAQ	INTZ	Fri, Feb 14, 2014	1.85	1.90	1.85	1.90
341	NASDAQ	INTZ	Thu, Feb 13, 2014	1.79	1.85	1.75	1.85
340	NASDAQ	INTZ	Wed, Feb 12, 2014	1.81	1.81	1.70	1.70
339	NASDAQ	INTZ	Tue, Feb 11, 2014	1.80	1.82	1.80	1.82
338	NASDAQ	INTZ	Mon, Feb 10, 2014	1.80	1.85	1.80	1.80
337	NASDAQ	INTZ	Thu, Feb 6, 2014	1.66	1.80	1.66	1.80
336	NASDAQ	INTZ	Wed, Feb 5, 2014	1.65	1.65	1.65	1.65
335	NASDAQ	INTZ	Tue, Feb 4, 2014	1.65	1.65	1.65	1.65
334	NASDAQ	INTZ	Mon, Feb 3, 2014	1.65	1.65	1.65	1.65
333	NASDAQ	INTZ	Wed, Jan 29, 2014	1.60	1.60	1.60	1.60
332	NASDAQ	INTZ	Tue, Jan 28, 2014	1.65	1.65	1.65	1.65
331	NASDAQ	INTZ	Mon, Jan 27, 2014	1.65	1.65	1.65	1.65
330	NASDAQ	INTZ	Thu, Jan 23, 2014	1.65	1.65	1.60	1.60
329	NASDAQ	INTZ	Wed, Jan 22, 2014	1.65	1.65	1.65	1.65
328	NASDAQ	INTZ	Tue, Jan 21, 2014	1.60	1.69	1.60	1.65
327	NASDAQ	INTZ	Fri, Jan 17, 2014	1.70	1.70	1.70	1.70
326	NASDAQ	INTZ	Thu, Jan 16, 2014	1.74	1.74	1.70	1.70
325	NASDAQ	INTZ	Wed, Jan 15, 2014	1.70	1.73	1.70	1.73
324	NASDAQ	INTZ	Tue, Jan 14, 2014	1.60	1.66	1.60	1.60
323	NASDAQ	INTZ	Mon, Jan 13, 2014	1.56	1.65	1.56	1.65
322	NASDAQ	INTZ	Fri, Jan 10, 2014	1.88	1.88	1.53	1.65
321	NASDAQ	INTZ	Thu, Jan 9, 2014	1.75	1.92	1.72	1.90
320	NASDAQ	INTZ	Wed, Jan 8, 2014	1.69	1.69	1.67	1.67
319	NASDAQ	INTZ	Tue, Jan 7, 2014	1.60	1.61	1.60	1.61
318	NASDAQ	INTZ	Mon, Jan 6, 2014	1.65	1.65	1.50	1.60
317	NASDAQ	INTZ	Fri, Jan 3, 2014	1.54	1.66	1.48	1.60
316	NASDAQ	INTZ	Thu, Jan 2, 2014	1.63	1.63	1.54	1.54
315	NASDAQ	INTZ	Tue, Dec 31, 2013	1.57	1.63	1.32	1.32
314	NASDAQ	INTZ	Mon, Dec 30, 2013	1.45	1.54	1.45	1.50
313	NASDAQ	INTZ	Thu, Dec 26, 2013	1.17	1.50	1.17	1.50
312	NASDAQ	INTZ	Tue, Dec 24, 2013	1.28	1.45	1.28	1.45
311	NASDAQ	INTZ	Mon, Dec 23, 2013	1.38	1.38	1.15	1.35
310	NASDAQ	INTZ	Fri, Dec 20, 2013	1.46	1.55	1.35	1.50
309	NASDAQ	INTZ	Thu, Dec 19, 2013	1.45	1.58	1.45	1.58
308	NASDAQ	INTZ	Wed, Dec 18, 2013	1.50	1.50	1.40	1.45
307	NASDAQ	INTZ	Tue, Dec 17, 2013	1.55	1.55	1.55	1.55
306	NASDAQ	INTZ	Mon, Dec 16, 2013	1.58	1.58	1.50	1.55
305	NASDAQ	INTZ	Thu, Dec 12, 2013	1.45	1.60	1.45	1.60
304	NASDAQ	INTZ	Wed, Dec 11, 2013	1.57	1.57	1.35	1.45
303	NASDAQ	INTZ	Tue, Dec 10, 2013	1.47	1.60	1.45	1.55
302	NASDAQ	INTZ	Fri, Dec 6, 2013	1.60	1.61	1.60	1.60
301	NASDAQ	INTZ	Thu, Dec 5, 2013	1.45	1.55	1.45	1.55
300	NASDAQ	INTZ	Wed, Dec 4, 2013	1.45	1.50	1.36	1.50
299	NASDAQ	INTZ	Tue, Dec 3, 2013	1.45	1.50	1.05	1.47
298	NASDAQ	INTZ	Mon, Dec 2, 2013	1.63	1.63	1.45	1.45
297	NASDAQ	INTZ	Wed, Nov 27, 2013	1.58	1.65	1.58	1.61
296	NASDAQ	INTZ	Mon, Nov 25, 2013	1.55	1.58	1.55	1.58
295	NASDAQ	INTZ	Thu, Nov 21, 2013	1.58	1.58	1.45	1.58
294	NASDAQ	INTZ	Wed, Nov 20, 2013	1.45	1.59	1.45	1.58
293	NASDAQ	INTZ	Tue, Nov 19, 2013	1.45	1.45	1.45	1.45
292	NASDAQ	INTZ	Mon, Nov 18, 2013	1.43	1.49	1.43	1.49
291	NASDAQ	INTZ	Fri, Nov 15, 2013	1.33	1.43	1.33	1.41
290	NASDAQ	INTZ	Thu, Nov 14, 2013	1.20	1.30	1.20	1.30
289	NASDAQ	INTZ	Wed, Nov 13, 2013	1.20	1.25	1.20	1.24
288	NASDAQ	INTZ	Tue, Nov 12, 2013	1.16	1.16	1.10	1.10
287	NASDAQ	INTZ	Mon, Nov 11, 2013	1.16	1.16	1.16	1.16
286	NASDAQ	INTZ	Fri, Nov 8, 2013	1.11	1.11	1.11	1.11
285	NASDAQ	INTZ	Wed, Nov 6, 2013	1.03	1.10	1.03	1.10
284	NASDAQ	INTZ	Tue, Nov 5, 2013	1.10	1.10	1.10	1.10
283	NASDAQ	INTZ	Mon, Nov 4, 2013	1.10	1.10	1.10	1.10
282	NASDAQ	INTZ	Fri, Nov 1, 2013	1.16	1.24	1.16	1.24
281	NASDAQ	INTZ	Thu, Oct 31, 2013	1.10	1.10	1.10	1.10
280	NASDAQ	INTZ	Wed, Oct 30, 2013	1.15	1.17	1.15	1.16
279	NASDAQ	INTZ	Tue, Oct 29, 2013	1.11	1.11	1.11	1.11
278	NASDAQ	INTZ	Fri, Oct 25, 2013	1.10	1.11	1.10	1.11
277	NASDAQ	INTZ	Wed, Oct 23, 2013	1.10	1.10	1.10	1.10
276	NASDAQ	INTZ	Tue, Oct 22, 2013	1.02	1.02	1.02	1.02
275	NASDAQ	INTZ	Mon, Oct 21, 2013	1.02	1.02	1.02	1.02
274	NASDAQ	INTZ	Thu, Oct 17, 2013	1.08	1.10	1.08	1.10
273	NASDAQ	INTZ	Wed, Oct 16, 2013	1.05	1.05	1.00	1.00
272	NASDAQ	INTZ	Tue, Oct 15, 2013	1.15	1.15	1.15	1.15
271	NASDAQ	INTZ	Tue, Oct 8, 2013	1.10	1.10	1.10	1.10
270	NASDAQ	INTZ	Fri, Oct 4, 2013	1.08	1.08	1.08	1.08
269	NASDAQ	INTZ	Thu, Oct 3, 2013	1.00	1.08	1.00	1.08
268	NASDAQ	INTZ	Wed, Oct 2, 2013	1.00	1.00	1.00	1.00
267	NASDAQ	INTZ	Tue, Oct 1, 2013	1.10	1.10	1.00	1.00
266	NASDAQ	INTZ	Fri, Sep 27, 2013	1.05	1.05	1.05	1.05
265	NASDAQ	INTZ	Thu, Sep 26, 2013	1.00	1.00	1.00	1.00
264	NASDAQ	INTZ	Wed, Sep 25, 2013	1.00	1.00	1.00	1.00
263	NASDAQ	INTZ	Tue, Sep 24, 2013	0.95	1.01	0.95	1.00
262	NASDAQ	INTZ	Fri, Sep 20, 2013	1.00	1.05	0.85	0.87
261	NASDAQ	INTZ	Thu, Sep 19, 2013	1.10	1.10	1.10	1.10
260	NASDAQ	INTZ	Wed, Sep 18, 2013	1.00	1.00	1.00	1.00
259	NASDAQ	INTZ	Mon, Sep 16, 2013	1.00	1.00	1.00	1.00
258	NASDAQ	INTZ	Mon, Sep 9, 2013	1.11	1.11	1.11	1.11
257	NASDAQ	INTZ	Tue, Sep 3, 2013	1.25	1.25	1.20	1.20
256	NASDAQ	INTZ	Fri, Aug 30, 2013	1.20	1.20	1.20	1.20
255	NASDAQ	INTZ	Thu, Aug 29, 2013	1.14	1.14	1.14	1.14
254	NASDAQ	INTZ	Wed, Aug 28, 2013	1.00	1.14	1.00	1.14
253	NASDAQ	INTZ	Tue, Aug 27, 2013	1.15	1.15	1.15	1.15
252	NASDAQ	INTZ	Mon, Aug 26, 2013	1.08	1.28	1.08	1.15
251	NASDAQ	INTZ	Thu, Aug 22, 2013	1.05	1.08	1.00	1.08
250	NASDAQ	INTZ	Wed, Aug 21, 2013	0.92	0.92	0.92	0.92
249	NASDAQ	INTZ	Tue, Aug 20, 2013	0.92	1.00	0.92	1.00
248	NASDAQ	INTZ	Mon, Aug 19, 2013	1.00	1.00	0.90	1.00
247	NASDAQ	INTZ	Thu, Aug 15, 2013	1.00	1.00	0.90	0.99
246	NASDAQ	INTZ	Wed, Aug 14, 2013	0.96	1.00	0.96	1.00
245	NASDAQ	INTZ	Tue, Aug 13, 2013	0.85	0.85	0.85	0.85
244	NASDAQ	INTZ	Mon, Aug 12, 2013	0.86	0.86	0.57	0.85
243	NASDAQ	INTZ	Fri, Aug 9, 2013	0.92	1.04	0.86	0.91
242	NASDAQ	INTZ	Thu, Aug 8, 2013	0.86	0.92	0.85	0.92
241	NASDAQ	INTZ	Wed, Aug 7, 2013	0.86	0.86	0.86	0.86
240	NASDAQ	INTZ	Tue, Aug 6, 2013	0.85	0.85	0.85	0.85
239	NASDAQ	INTZ	Mon, Aug 5, 2013	0.82	0.85	0.82	0.85
238	NASDAQ	INTZ	Wed, Jul 31, 2013	0.85	0.85	0.85	0.85
237	NASDAQ	INTZ	Mon, Jul 29, 2013	0.82	0.82	0.82	0.82
236	NASDAQ	INTZ	Fri, Jul 26, 2013	0.75	0.80	0.75	0.80
235	NASDAQ	INTZ	Thu, Jul 25, 2013	0.75	0.75	0.75	0.75
234	NASDAQ	INTZ	Tue, Jul 23, 2013	0.82	0.82	0.82	0.82
233	NASDAQ	INTZ	Mon, Jul 22, 2013	0.75	0.75	0.75	0.75
232	NASDAQ	INTZ	Thu, Jul 18, 2013	0.68	0.68	0.68	0.68
231	NASDAQ	INTZ	Wed, Jul 17, 2013	0.68	0.68	0.68	0.68
230	NASDAQ	INTZ	Mon, Jul 15, 2013	0.69	0.69	0.69	0.69
229	NASDAQ	INTZ	Wed, Jul 10, 2013	0.73	0.73	0.73	0.73
228	NASDAQ	INTZ	Mon, Jul 8, 2013	0.68	0.68	0.65	0.65
227	NASDAQ	INTZ	Tue, Jul 2, 2013	0.73	0.73	0.68	0.70
226	NASDAQ	INTZ	Mon, Jul 1, 2013	0.63	0.63	0.63	0.63
225	NASDAQ	INTZ	Thu, Jun 27, 2013	0.73	0.73	0.73	0.73
224	NASDAQ	INTZ	Tue, Jun 25, 2013	0.63	0.63	0.63	0.63
223	NASDAQ	INTZ	Tue, Jun 18, 2013	0.65	0.68	0.65	0.68
222	NASDAQ	INTZ	Mon, Jun 17, 2013	0.62	0.62	0.62	0.62
221	NASDAQ	INTZ	Fri, Jun 14, 2013	0.56	0.56	0.56	0.56
220	NASDAQ	INTZ	Thu, Jun 13, 2013	0.52	0.52	0.52	0.52
219	NASDAQ	INTZ	Mon, Jun 10, 2013	0.49	0.52	0.49	0.52
218	NASDAQ	INTZ	Fri, Jun 7, 2013	0.49	0.56	0.49	0.56
217	NASDAQ	INTZ	Fri, May 31, 2013	0.56	0.56	0.49	0.54
216	NASDAQ	INTZ	Thu, May 30, 2013	0.50	0.50	0.50	0.50
215	NASDAQ	INTZ	Wed, May 29, 2013	0.50	0.50	0.50	0.50
214	NASDAQ	INTZ	Tue, May 28, 2013	0.51	0.51	0.50	0.50
213	NASDAQ	INTZ	Fri, May 24, 2013	0.47	0.50	0.47	0.49
212	NASDAQ	INTZ	Mon, May 20, 2013	0.44	0.45	0.35	0.45
211	NASDAQ	INTZ	Wed, May 15, 2013	0.48	0.48	0.31	0.45
210	NASDAQ	INTZ	Wed, May 8, 2013	0.35	0.35	0.35	0.35
209	NASDAQ	INTZ	Tue, May 7, 2013	0.31	0.47	0.31	0.47
208	NASDAQ	INTZ	Mon, May 6, 2013	0.34	0.45	0.33	0.45
207	NASDAQ	INTZ	Tue, Apr 30, 2013	0.29	0.45	0.29	0.45
206	NASDAQ	INTZ	Mon, Apr 29, 2013	0.37	0.45	0.27	0.45
205	NASDAQ	INTZ	Thu, Apr 25, 2013	0.48	0.48	0.48	0.48
204	NASDAQ	INTZ	Thu, Apr 18, 2013	0.48	0.48	0.48	0.48
203	NASDAQ	INTZ	Tue, Apr 16, 2013	0.49	0.50	0.32	0.45
202	NASDAQ	INTZ	Wed, Apr 10, 2013	0.32	0.50	0.32	0.50
201	NASDAQ	INTZ	Tue, Apr 9, 2013	0.26	0.45	0.26	0.39
200	NASDAQ	INTZ	Thu, Apr 4, 2013	0.25	0.45	0.25	0.45
199	NASDAQ	INTZ	Wed, Apr 3, 2013	0.45	0.45	0.45	0.45
198	NASDAQ	INTZ	Tue, Apr 2, 2013	0.25	0.25	0.25	0.25
197	NASDAQ	INTZ	Wed, Mar 27, 2013	0.25	0.45	0.25	0.45
196	NASDAQ	INTZ	Tue, Mar 26, 2013	0.45	0.45	0.45	0.45
195	NASDAQ	INTZ	Fri, Mar 22, 2013	0.45	0.45	0.45	0.45
194	NASDAQ	INTZ	Wed, Mar 20, 2013	0.21	0.45	0.21	0.33
193	NASDAQ	INTZ	Tue, Mar 19, 2013	0.45	0.45	0.45	0.45
192	NASDAQ	INTZ	Fri, Mar 15, 2013	0.08	0.45	0.08	0.20
191	NASDAQ	INTZ	Thu, Mar 14, 2013	0.45	0.45	0.45	0.45
190	NASDAQ	INTZ	Wed, Mar 13, 2013	0.26	0.45	0.26	0.26
189	NASDAQ	INTZ	Tue, Mar 5, 2013	0.26	0.50	0.26	0.50
188	NASDAQ	INTZ	Mon, Mar 4, 2013	0.26	0.50	0.26	0.50
187	NASDAQ	INTZ	Fri, Mar 1, 2013	0.50	0.50	0.50	0.50
186	NASDAQ	INTZ	Thu, Feb 28, 2013	0.50	0.50	0.50	0.50
185	NASDAQ	INTZ	Fri, Feb 15, 2013	0.44	0.44	0.44	0.44
184	NASDAQ	INTZ	Mon, Feb 11, 2013	0.42	0.42	0.42	0.42
183	NASDAQ	INTZ	Fri, Feb 8, 2013	0.35	0.35	0.34	0.34
182	NASDAQ	INTZ	Thu, Feb 7, 2013	0.30	0.48	0.30	0.48
181	NASDAQ	INTZ	Thu, Jan 31, 2013	0.36	0.50	0.36	0.50
180	NASDAQ	INTZ	Wed, Jan 30, 2013	0.27	0.49	0.27	0.49
179	NASDAQ	INTZ	Mon, Jan 28, 2013	0.49	0.49	0.49	0.49
178	NASDAQ	INTZ	Fri, Jan 25, 2013	0.29	0.33	0.29	0.33
177	NASDAQ	INTZ	Thu, Jan 17, 2013	0.26	0.49	0.26	0.49
176	NASDAQ	INTZ	Thu, Jan 10, 2013	0.26	0.39	0.26	0.38
175	NASDAQ	INTZ	Fri, Jan 4, 2013	0.21	0.39	0.21	0.38
174	NASDAQ	INTZ	Wed, Jan 2, 2013	0.21	0.44	0.21	0.39
173	NASDAQ	INTZ	Mon, Dec 31, 2012	0.30	0.49	0.30	0.49
172	NASDAQ	INTZ	Fri, Dec 28, 2012	0.19	0.50	0.19	0.50
171	NASDAQ	INTZ	Thu, Dec 27, 2012	0.25	0.49	0.25	0.49
170	NASDAQ	INTZ	Wed, Dec 26, 2012	0.18	0.49	0.18	0.45
169	NASDAQ	INTZ	Fri, Dec 21, 2012	0.25	0.49	0.25	0.49
168	NASDAQ	INTZ	Thu, Dec 20, 2012	0.25	0.50	0.25	0.50
167	NASDAQ	INTZ	Wed, Dec 19, 2012	0.25	0.50	0.25	0.50
166	NASDAQ	INTZ	Tue, Dec 18, 2012	0.25	0.50	0.25	0.45
165	NASDAQ	INTZ	Mon, Dec 17, 2012	0.25	0.50	0.25	0.50
164	NASDAQ	INTZ	Fri, Dec 14, 2012	0.26	0.49	0.25	0.49
163	NASDAQ	INTZ	Thu, Dec 13, 2012	0.50	0.50	0.50	0.50
162	NASDAQ	INTZ	Wed, Dec 12, 2012	0.33	0.50	0.33	0.33
161	NASDAQ	INTZ	Tue, Dec 11, 2012	0.33	0.50	0.33	0.50
160	NASDAQ	INTZ	Wed, Dec 5, 2012	0.33	0.50	0.33	0.50
159	NASDAQ	INTZ	Tue, Dec 4, 2012	0.33	0.50	0.33	0.50
158	NASDAQ	INTZ	Mon, Dec 3, 2012	0.33	0.50	0.33	0.33
157	NASDAQ	INTZ	Fri, Nov 30, 2012	0.33	0.50	0.33	0.50
156	NASDAQ	INTZ	Tue, Nov 27, 2012	0.33	0.50	0.33	0.50
155	NASDAQ	INTZ	Mon, Nov 26, 2012	0.50	0.50	0.45	0.50
154	NASDAQ	INTZ	Tue, Nov 20, 2012	0.32	0.50	0.32	0.50
153	NASDAQ	INTZ	Thu, Nov 15, 2012	0.32	0.50	0.32	0.48
152	NASDAQ	INTZ	Wed, Oct 31, 2012	0.37	0.47	0.37	0.47
151	NASDAQ	INTZ	Fri, Oct 26, 2012	0.32	0.55	0.32	0.55
150	NASDAQ	INTZ	Fri, Oct 19, 2012	0.26	0.55	0.26	0.55
149	NASDAQ	INTZ	Wed, Oct 10, 2012	0.26	0.52	0.26	0.52
148	NASDAQ	INTZ	Thu, Oct 4, 2012	0.41	0.53	0.36	0.52
147	NASDAQ	INTZ	Wed, Oct 3, 2012	0.25	0.52	0.25	0.52
146	NASDAQ	INTZ	Fri, Sep 21, 2012	0.35	0.53	0.35	0.53
145	NASDAQ	INTZ	Thu, Sep 20, 2012	0.35	0.53	0.35	0.53
144	NASDAQ	INTZ	Mon, Sep 10, 2012	0.35	0.53	0.35	0.53
143	NASDAQ	INTZ	Thu, Aug 30, 2012	0.35	0.53	0.35	0.53
142	NASDAQ	INTZ	Tue, Aug 28, 2012	0.34	0.53	0.34	0.53
141	NASDAQ	INTZ	Fri, Aug 24, 2012	0.34	0.53	0.34	0.53
140	NASDAQ	INTZ	Thu, Aug 23, 2012	0.34	0.34	0.34	0.34
139	NASDAQ	INTZ	Thu, Aug 16, 2012	0.47	0.56	0.47	0.56
138	NASDAQ	INTZ	Fri, Aug 10, 2012	0.56	0.56	0.36	0.56
137	NASDAQ	INTZ	Thu, Aug 9, 2012	0.25	0.25	0.25	0.25
136	NASDAQ	INTZ	Mon, Aug 6, 2012	0.25	0.57	0.25	0.57
135	NASDAQ	INTZ	Tue, Jul 31, 2012	0.36	0.57	0.36	0.57
134	NASDAQ	INTZ	Fri, Jul 27, 2012	0.36	0.57	0.36	0.57
133	NASDAQ	INTZ	Thu, Jul 26, 2012	0.22	0.57	0.22	0.57
132	NASDAQ	INTZ	Thu, Jul 19, 2012	0.33	0.60	0.33	0.60
131	NASDAQ	INTZ	Tue, Jul 10, 2012	0.32	0.60	0.32	0.60
130	NASDAQ	INTZ	Mon, Jul 9, 2012	0.60	0.60	0.35	0.55
129	NASDAQ	INTZ	Fri, Jul 6, 2012	0.31	0.31	0.31	0.31
128	NASDAQ	INTZ	Thu, Jul 5, 2012	0.15	0.41	0.15	0.41
127	NASDAQ	INTZ	Fri, Jun 29, 2012	0.35	0.60	0.35	0.60
126	NASDAQ	INTZ	Wed, Jun 27, 2012	0.60	0.60	0.60	0.60
125	NASDAQ	INTZ	Tue, Jun 26, 2012	0.35	0.60	0.35	0.60
124	NASDAQ	INTZ	Fri, Jun 22, 2012	0.60	0.60	0.60	0.60
123	NASDAQ	INTZ	Fri, Jun 15, 2012	0.60	0.60	0.60	0.60
122	NASDAQ	INTZ	Thu, Jun 14, 2012	0.41	0.41	0.35	0.35
121	NASDAQ	INTZ	Wed, Jun 13, 2012	0.60	0.60	0.60	0.60
120	NASDAQ	INTZ	Fri, Jun 8, 2012	0.35	0.60	0.35	0.60
119	NASDAQ	INTZ	Wed, Jun 6, 2012	0.31	0.60	0.31	0.60
118	NASDAQ	INTZ	Fri, Jun 1, 2012	0.60	0.60	0.60	0.60
117	NASDAQ	INTZ	Tue, May 29, 2012	0.50	0.60	0.38	0.60
116	NASDAQ	INTZ	Thu, May 24, 2012	0.53	0.60	0.52	0.60
115	NASDAQ	INTZ	Fri, May 11, 2012	0.31	0.60	0.31	0.60
114	NASDAQ	INTZ	Wed, May 9, 2012	0.50	0.60	0.50	0.60
113	NASDAQ	INTZ	Tue, May 8, 2012	0.50	0.60	0.50	0.60
112	NASDAQ	INTZ	Mon, May 7, 2012	0.60	0.60	0.60	0.60
111	NASDAQ	INTZ	Wed, May 2, 2012	0.31	0.60	0.31	0.60
110	NASDAQ	INTZ	Mon, Apr 30, 2012	0.50	0.60	0.50	0.60
109	NASDAQ	INTZ	Thu, Apr 26, 2012	0.60	0.60	0.60	0.60
108	NASDAQ	INTZ	Tue, Apr 24, 2012	0.60	0.60	0.60	0.60
107	NASDAQ	INTZ	Fri, Apr 20, 2012	0.60	0.60	0.60	0.60
106	NASDAQ	INTZ	Thu, Apr 19, 2012	0.54	0.60	0.37	0.37
105	NASDAQ	INTZ	Wed, Apr 18, 2012	0.31	0.65	0.31	0.65
104	NASDAQ	INTZ	Thu, Apr 12, 2012	0.65	0.65	0.65	0.65
103	NASDAQ	INTZ	Wed, Apr 11, 2012	0.53	0.65	0.53	0.53
102	NASDAQ	INTZ	Fri, Mar 30, 2012	0.55	0.65	0.55	0.65
101	NASDAQ	INTZ	Thu, Mar 29, 2012	0.52	0.64	0.52	0.64
100	NASDAQ	INTZ	Wed, Mar 28, 2012	0.52	0.64	0.52	0.64
99	NASDAQ	INTZ	Tue, Mar 27, 2012	0.52	0.65	0.52	0.65
98	NASDAQ	INTZ	Mon, Mar 26, 2012	0.65	0.65	0.65	0.65
97	NASDAQ	INTZ	Thu, Mar 22, 2012	0.51	0.65	0.51	0.65
96	NASDAQ	INTZ	Mon, Mar 19, 2012	0.50	0.65	0.50	0.65
95	NASDAQ	INTZ	Fri, Mar 16, 2012	0.65	0.65	0.65	0.65
94	NASDAQ	INTZ	Fri, Mar 9, 2012	0.50	0.65	0.50	0.65
93	NASDAQ	INTZ	Thu, Mar 8, 2012	0.50	0.60	0.50	0.60
92	NASDAQ	INTZ	Wed, Mar 7, 2012	0.65	0.65	0.65	0.65
91	NASDAQ	INTZ	Fri, Mar 2, 2012	0.70	0.70	0.70	0.70
90	NASDAQ	INTZ	Wed, Feb 29, 2012	0.49	0.70	0.49	0.70
89	NASDAQ	INTZ	Tue, Feb 28, 2012	0.65	0.65	0.65	0.65
88	NASDAQ	INTZ	Mon, Feb 27, 2012	0.65	0.65	0.65	0.65
87	NASDAQ	INTZ	Thu, Feb 23, 2012	0.60	0.60	0.59	0.60
86	NASDAQ	INTZ	Wed, Feb 22, 2012	0.49	0.49	0.49	0.49
85	NASDAQ	INTZ	Fri, Feb 17, 2012	0.48	0.48	0.48	0.48
84	NASDAQ	INTZ	Mon, Feb 13, 2012	0.48	0.50	0.48	0.50
83	NASDAQ	INTZ	Mon, Feb 6, 2012	0.65	0.65	0.65	0.65
82	NASDAQ	INTZ	Fri, Feb 3, 2012	0.65	0.65	0.65	0.65
81	NASDAQ	INTZ	Thu, Feb 2, 2012	0.51	0.51	0.51	0.51
80	NASDAQ	INTZ	Wed, Feb 1, 2012	0.52	0.52	0.51	0.51
79	NASDAQ	INTZ	Mon, Jan 30, 2012	0.57	0.65	0.57	0.65
78	NASDAQ	INTZ	Fri, Jan 27, 2012	0.65	0.65	0.65	0.65
77	NASDAQ	INTZ	Wed, Jan 25, 2012	0.64	0.64	0.64	0.64
76	NASDAQ	INTZ	Tue, Jan 24, 2012	0.55	0.65	0.49	0.65
75	NASDAQ	INTZ	Fri, Jan 20, 2012	0.43	0.65	0.43	0.65
74	NASDAQ	INTZ	Wed, Jan 18, 2012	0.35	0.60	0.35	0.60
73	NASDAQ	INTZ	Tue, Jan 17, 2012	0.49	0.65	0.49	0.65
72	NASDAQ	INTZ	Wed, Jan 11, 2012	0.75	0.75	0.33	0.65
71	NASDAQ	INTZ	Tue, Jan 10, 2012	0.31	0.31	0.31	0.31
70	NASDAQ	INTZ	Mon, Jan 9, 2012	0.31	0.75	0.31	0.75
69	NASDAQ	INTZ	Tue, Jan 3, 2012	0.75	0.75	0.75	0.75
68	NASDAQ	INTZ	Fri, Dec 30, 2011	0.48	0.75	0.48	0.75
67	NASDAQ	INTZ	Wed, Dec 28, 2011	0.74	0.74	0.74	0.74
66	NASDAQ	INTZ	Tue, Dec 27, 2011	0.48	0.51	0.48	0.48
65	NASDAQ	INTZ	Thu, Dec 22, 2011	0.48	0.75	0.48	0.75
64	NASDAQ	INTZ	Wed, Dec 21, 2011	0.48	0.75	0.48	0.75
63	NASDAQ	INTZ	Tue, Dec 20, 2011	0.75	0.75	0.75	0.75
62	NASDAQ	INTZ	Mon, Dec 19, 2011	0.50	0.60	0.48	0.60
61	NASDAQ	INTZ	Thu, Dec 15, 2011	0.51	0.75	0.51	0.55
60	NASDAQ	INTZ	Tue, Dec 13, 2011	0.51	0.75	0.51	0.65
59	NASDAQ	INTZ	Fri, Dec 9, 2011	0.70	0.70	0.70	0.70
58	NASDAQ	INTZ	Thu, Dec 8, 2011	0.48	0.69	0.48	0.69
57	NASDAQ	INTZ	Wed, Dec 7, 2011	0.54	0.69	0.54	0.69
56	NASDAQ	INTZ	Tue, Dec 6, 2011	0.44	0.74	0.44	0.44
55	NASDAQ	INTZ	Fri, Dec 2, 2011	0.42	0.70	0.42	0.70
54	NASDAQ	INTZ	Thu, Dec 1, 2011	0.40	0.70	0.40	0.70
53	NASDAQ	INTZ	Wed, Nov 30, 2011	0.31	0.75	0.31	0.70
52	NASDAQ	INTZ	Wed, Nov 23, 2011	0.31	0.74	0.31	0.74
51	NASDAQ	INTZ	Tue, Nov 22, 2011	0.31	0.70	0.31	0.70
50	NASDAQ	INTZ	Mon, Nov 21, 2011	0.55	0.75	0.55	0.75
49	NASDAQ	INTZ	Fri, Nov 18, 2011	0.48	0.75	0.48	0.48
48	NASDAQ	INTZ	Wed, Nov 16, 2011	0.46	0.75	0.45	0.75
47	NASDAQ	INTZ	Tue, Nov 15, 2011	0.46	0.70	0.46	0.70
46	NASDAQ	INTZ	Mon, Nov 14, 2011	0.50	0.70	0.50	0.70
45	NASDAQ	INTZ	Fri, Nov 11, 2011	0.45	0.70	0.45	0.70
44	NASDAQ	INTZ	Thu, Nov 10, 2011	0.45	0.70	0.45	0.70
43	NASDAQ	INTZ	Wed, Nov 9, 2011	0.70	0.70	0.70	0.70
42	NASDAQ	INTZ	Mon, Nov 7, 2011	0.45	0.45	0.45	0.45
41	NASDAQ	INTZ	Fri, Nov 4, 2011	0.45	0.70	0.45	0.70
40	NASDAQ	INTZ	Thu, Nov 3, 2011	0.40	0.70	0.40	0.70
39	NASDAQ	INTZ	Wed, Oct 26, 2011	0.75	0.75	0.75	0.75
38	NASDAQ	INTZ	Tue, Oct 25, 2011	0.72	0.72	0.72	0.72
37	NASDAQ	INTZ	Wed, Oct 19, 2011	0.45	0.74	0.45	0.74
36	NASDAQ	INTZ	Wed, Oct 12, 2011	0.75	0.75	0.42	0.75
35	NASDAQ	INTZ	Tue, Oct 4, 2011	0.40	0.72	0.40	0.72
34	NASDAQ	INTZ	Fri, Sep 30, 2011	0.40	0.75	0.40	0.75
33	NASDAQ	INTZ	Thu, Sep 29, 2011	0.73	0.75	0.40	0.75
32	NASDAQ	INTZ	Wed, Sep 28, 2011	0.40	0.80	0.40	0.51
31	NASDAQ	INTZ	Tue, Sep 27, 2011	0.80	0.80	0.40	0.40
30	NASDAQ	INTZ	Mon, Sep 26, 2011	0.40	0.80	0.40	0.80
29	NASDAQ	INTZ	Fri, Sep 23, 2011	0.40	0.80	0.40	0.80
28	NASDAQ	INTZ	Tue, Sep 20, 2011	0.40	0.80	0.40	0.80
27	NASDAQ	INTZ	Mon, Sep 19, 2011	0.80	0.80	0.80	0.80
26	NASDAQ	INTZ	Tue, Sep 13, 2011	0.33	0.53	0.33	0.53
25	NASDAQ	INTZ	Mon, Aug 29, 2011	0.33	0.52	0.33	0.52
24	NASDAQ	INTZ	Wed, Aug 17, 2011	0.48	0.48	0.48	0.48
23	NASDAQ	INTZ	Tue, Aug 16, 2011	0.30	0.35	0.30	0.35
22	NASDAQ	INTZ	Tue, Aug 9, 2011	0.35	0.35	0.35	0.35
21	NASDAQ	INTZ	Mon, Aug 8, 2011	0.35	0.35	0.35	0.35
20	NASDAQ	INTZ	Fri, Aug 5, 2011	0.37	0.37	0.30	0.30
19	NASDAQ	INTZ	Tue, Aug 2, 2011	0.40	0.40	0.40	0.40
18	NASDAQ	INTZ	Fri, Jul 29, 2011	0.40	0.40	0.40	0.40
17	NASDAQ	INTZ	Thu, Jul 28, 2011	0.37	0.37	0.37	0.37
16	NASDAQ	INTZ	Wed, Jul 27, 2011	0.55	0.60	0.55	0.60
15	NASDAQ	INTZ	Mon, Jul 25, 2011	0.37	0.37	0.37	0.37
14	NASDAQ	INTZ	Mon, Jul 18, 2011	0.70	0.70	0.55	0.55
13	NASDAQ	INTZ	Thu, Jul 14, 2011	0.37	0.37	0.37	0.37
12	NASDAQ	INTZ	Wed, Jul 13, 2011	0.37	0.37	0.37	0.37
11	NASDAQ	INTZ	Fri, Jul 1, 2011	0.37	0.37	0.37	0.37
10	NASDAQ	INTZ	Thu, Jun 30, 2011	0.51	0.51	0.37	0.37
9	NASDAQ	INTZ	Tue, Jun 28, 2011	0.36	0.36	0.36	0.36
8	NASDAQ	INTZ	Thu, Jun 23, 2011	0.36	0.36	0.36	0.36
7	NASDAQ	INTZ	Tue, Jun 21, 2011	0.51	0.51	0.51	0.51
6	NASDAQ	INTZ	Wed, Jun 15, 2011	0.38	0.38	0.38	0.38
5	NASDAQ	INTZ	Tue, Jun 14, 2011	0.51	0.51	0.51	0.51
4	NASDAQ	INTZ	Mon, Jun 13, 2011	0.40	0.40	0.40	0.40
3	NASDAQ	INTZ	Wed, Jun 8, 2011	0.41	0.41	0.41	0.41
2	NASDAQ	INTZ	Thu, Jun 2, 2011	0.42	0.59	0.42	0.59
1	NASDAQ	INTZ	Tue, May 24, 2011	0.41	0.59	0.41	0.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Intrusion Inc NASDAQ:INTZ 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