Samsara Inc NYSE:IOT Historical Prices

Below are the 4313 trading days of historical prices for IOT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4313	NYSE	IOT	Wed, Mar 6, 2024	33.71	34.03	33.45	33.85
4312	NYSE	IOT	Tue, Mar 5, 2024	35.00	35.20	32.25	32.80
4311	NYSE	IOT	Mon, Mar 4, 2024	35.54	36.49	34.72	35.90
4310	NYSE	IOT	Fri, Mar 1, 2024	34.86	35.24	33.35	34.99
4309	NYSE	IOT	Thu, Feb 29, 2024	33.55	35.34	33.45	34.55
4308	NYSE	IOT	Wed, Feb 28, 2024	33.31	33.72	32.93	33.21
4307	NYSE	IOT	Tue, Feb 27, 2024	33.78	34.10	33.14	33.78
4306	NYSE	IOT	Mon, Feb 26, 2024	33.60	34.50	33.35	33.49
4305	NYSE	IOT	Fri, Feb 23, 2024	33.03	33.87	33.02	33.31
4304	NYSE	IOT	Thu, Feb 22, 2024	32.71	33.51	32.50	32.69
4303	NYSE	IOT	Wed, Feb 21, 2024	32.00	32.55	31.18	31.57
4302	NYSE	IOT	Tue, Feb 20, 2024	34.00	34.14	32.25	32.93
4301	NYSE	IOT	Fri, Feb 16, 2024	34.50	34.82	33.63	34.44
4300	NYSE	IOT	Thu, Feb 15, 2024	35.05	35.29	34.08	34.98
4299	NYSE	IOT	Wed, Feb 14, 2024	33.30	34.73	32.95	34.59
4298	NYSE	IOT	Tue, Feb 13, 2024	32.30	33.70	31.50	32.67
4297	NYSE	IOT	Mon, Feb 12, 2024	36.28	36.78	33.93	34.49
4296	NYSE	IOT	Fri, Feb 9, 2024	35.07	35.77	34.81	35.47
4295	NYSE	IOT	Thu, Feb 8, 2024	32.68	34.83	32.68	34.31
4294	NYSE	IOT	Wed, Feb 7, 2024	31.75	32.93	31.20	32.41
4293	NYSE	IOT	Tue, Feb 6, 2024	32.00	32.05	30.71	31.72
4292	NYSE	IOT	Mon, Feb 5, 2024	32.65	33.33	31.51	31.77
4291	NYSE	IOT	Fri, Feb 2, 2024	31.25	32.98	31.16	32.51
4290	NYSE	IOT	Thu, Feb 1, 2024	31.68	31.94	30.91	31.63
4289	NYSE	IOT	Wed, Jan 31, 2024	31.60	32.38	30.81	31.40
4288	NYSE	IOT	Tue, Jan 30, 2024	32.34	32.60	31.50	32.09
4287	NYSE	IOT	Mon, Jan 29, 2024	31.04	32.32	30.89	32.29
4286	NYSE	IOT	Fri, Jan 26, 2024	30.94	32.11	30.79	30.85
4285	NYSE	IOT	Thu, Jan 25, 2024	31.68	31.94	30.65	31.07
4284	NYSE	IOT	Wed, Jan 24, 2024	33.03	33.26	31.24	31.26
4283	NYSE	IOT	Tue, Jan 23, 2024	33.56	33.60	31.96	32.57
4282	NYSE	IOT	Mon, Jan 22, 2024	33.18	35.18	32.68	33.30
4281	NYSE	IOT	Fri, Jan 19, 2024	32.11	32.39	31.49	32.26
4280	NYSE	IOT	Thu, Jan 18, 2024	33.02	33.17	31.46	31.85
4279	NYSE	IOT	Wed, Jan 17, 2024	32.98	33.28	31.33	32.36
4278	NYSE	IOT	Tue, Jan 16, 2024	32.83	34.37	32.81	33.63
4277	NYSE	IOT	Fri, Jan 12, 2024	33.38	33.79	32.78	33.17
4276	NYSE	IOT	Thu, Jan 11, 2024	32.97	33.63	32.02	33.25
4275	NYSE	IOT	Wed, Jan 10, 2024	33.00	33.24	32.20	32.86
4274	NYSE	IOT	Tue, Jan 9, 2024	31.84	32.99	31.84	32.95
4273	NYSE	IOT	Mon, Jan 8, 2024	30.77	32.26	30.70	32.23
4272	NYSE	IOT	Fri, Jan 5, 2024	29.89	30.84	29.80	30.50
4271	NYSE	IOT	Thu, Jan 4, 2024	30.08	30.93	29.80	30.17
4270	NYSE	IOT	Wed, Jan 3, 2024	30.78	31.10	30.30	30.32
4269	NYSE	IOT	Tue, Jan 2, 2024	32.75	32.98	31.10	31.38
4268	NYSE	IOT	Fri, Dec 29, 2023	33.68	33.99	33.01	33.38
4267	NYSE	IOT	Thu, Dec 28, 2023	33.40	34.28	33.10	33.87
4266	NYSE	IOT	Wed, Dec 27, 2023	34.89	35.70	33.21	33.46
4265	NYSE	IOT	Tue, Dec 26, 2023	34.26	35.58	34.15	34.82
4264	NYSE	IOT	Fri, Dec 22, 2023	33.86	35.04	33.66	34.01
4263	NYSE	IOT	Thu, Dec 21, 2023	33.64	33.90	32.75	33.79
4262	NYSE	IOT	Wed, Dec 20, 2023	33.55	34.25	32.74	33.12
4261	NYSE	IOT	Tue, Dec 19, 2023	34.45	34.93	33.87	34.18
4260	NYSE	IOT	Mon, Dec 18, 2023	33.77	35.06	33.70	34.29
4259	NYSE	IOT	Fri, Dec 15, 2023	35.73	35.80	32.61	33.99
4258	NYSE	IOT	Thu, Dec 14, 2023	36.70	36.91	34.87	35.64
4257	NYSE	IOT	Wed, Dec 13, 2023	34.29	35.98	33.95	35.92
4256	NYSE	IOT	Tue, Dec 12, 2023	33.76	35.18	33.17	34.18
4255	NYSE	IOT	Mon, Dec 11, 2023	33.35	34.43	33.10	33.91
4254	NYSE	IOT	Fri, Dec 8, 2023	33.40	34.69	32.27	33.67
4253	NYSE	IOT	Thu, Dec 7, 2023	34.42	34.85	33.63	33.73
4252	NYSE	IOT	Wed, Dec 6, 2023	35.15	35.99	34.23	34.62
4251	NYSE	IOT	Tue, Dec 5, 2023	34.11	35.24	33.50	34.67
4250	NYSE	IOT	Mon, Dec 4, 2023	34.20	35.69	32.80	34.30
4249	NYSE	IOT	Fri, Dec 1, 2023	31.00	34.74	29.63	34.59
4248	NYSE	IOT	Thu, Nov 30, 2023	28.55	28.69	26.86	27.54
4247	NYSE	IOT	Wed, Nov 29, 2023	27.34	28.71	27.32	28.14
4246	NYSE	IOT	Tue, Nov 28, 2023	26.65	27.00	26.13	26.88
4245	NYSE	IOT	Mon, Nov 27, 2023	27.19	27.68	26.78	26.79
4244	NYSE	IOT	Fri, Nov 24, 2023	26.48	27.47	26.24	27.27
4243	NYSE	IOT	Wed, Nov 22, 2023	26.88	27.12	26.42	26.72
4242	NYSE	IOT	Tue, Nov 21, 2023	26.91	27.57	25.76	26.39
4241	NYSE	IOT	Mon, Nov 20, 2023	27.00	27.36	26.62	27.16
4240	NYSE	IOT	Fri, Nov 17, 2023	26.63	27.40	26.22	26.88
4239	NYSE	IOT	Thu, Nov 16, 2023	26.28	26.70	25.88	26.58
4238	NYSE	IOT	Wed, Nov 15, 2023	26.43	27.95	26.31	26.63
4237	NYSE	IOT	Tue, Nov 14, 2023	24.99	26.32	24.82	26.30
4236	NYSE	IOT	Mon, Nov 13, 2023	23.57	23.95	23.35	23.57
4235	NYSE	IOT	Fri, Nov 10, 2023	23.35	24.00	23.12	24.00
4234	NYSE	IOT	Thu, Nov 9, 2023	25.10	25.66	23.51	23.56
4233	NYSE	IOT	Wed, Nov 8, 2023	25.15	25.24	24.48	24.80
4232	NYSE	IOT	Tue, Nov 7, 2023	24.30	25.99	24.30	25.14
4231	NYSE	IOT	Mon, Nov 6, 2023	25.23	25.45	23.44	24.14
4230	NYSE	IOT	Fri, Nov 3, 2023	22.76	25.05	22.66	25.03
4229	NYSE	IOT	Thu, Nov 2, 2023	22.99	23.51	22.19	22.71
4228	NYSE	IOT	Wed, Nov 1, 2023	22.86	22.95	21.48	22.34
4227	NYSE	IOT	Tue, Oct 31, 2023	23.11	23.45	22.62	23.07
4226	NYSE	IOT	Mon, Oct 30, 2023	22.73	23.05	22.31	22.95
4225	NYSE	IOT	Fri, Oct 27, 2023	22.41	22.81	22.14	22.21
4224	NYSE	IOT	Thu, Oct 26, 2023	22.26	22.75	21.76	22.14
4223	NYSE	IOT	Wed, Oct 25, 2023	23.68	23.68	21.77	22.16
4222	NYSE	IOT	Tue, Oct 24, 2023	23.56	24.06	23.39	23.68
4221	NYSE	IOT	Mon, Oct 23, 2023	22.57	23.56	22.28	23.15
4220	NYSE	IOT	Fri, Oct 20, 2023	23.00	23.55	22.15	22.82
4219	NYSE	IOT	Thu, Oct 19, 2023	23.78	23.97	23.18	23.23
4218	NYSE	IOT	Wed, Oct 18, 2023	24.62	24.82	23.51	23.56
4217	NYSE	IOT	Tue, Oct 17, 2023	24.11	25.12	23.92	24.90
4216	NYSE	IOT	Mon, Oct 16, 2023	23.70	24.65	23.53	24.43
4215	NYSE	IOT	Fri, Oct 13, 2023	24.20	24.52	22.74	23.46
4214	NYSE	IOT	Thu, Oct 12, 2023	25.48	25.67	24.34	24.65
4213	NYSE	IOT	Wed, Oct 11, 2023	25.63	26.09	25.07	25.43
4212	NYSE	IOT	Tue, Oct 10, 2023	25.50	26.24	24.92	25.04
4211	NYSE	IOT	Mon, Oct 9, 2023	25.19	25.82	25.03	25.58
4210	NYSE	IOT	Fri, Oct 6, 2023	23.88	25.98	23.88	25.70
4209	NYSE	IOT	Thu, Oct 5, 2023	24.49	24.65	23.83	24.39
4208	NYSE	IOT	Wed, Oct 4, 2023	24.42	24.79	23.88	24.69
4207	NYSE	IOT	Tue, Oct 3, 2023	25.30	25.41	24.10	24.27
4206	NYSE	IOT	Mon, Oct 2, 2023	25.22	25.89	25.19	25.43
4205	NYSE	IOT	Fri, Sep 29, 2023	25.28	25.71	24.95	25.21
4204	NYSE	IOT	Thu, Sep 28, 2023	24.71	25.27	24.49	25.00
4203	NYSE	IOT	Wed, Sep 27, 2023	23.82	25.41	23.82	24.91
4202	NYSE	IOT	Tue, Sep 26, 2023	23.30	23.60	23.21	23.54
4201	NYSE	IOT	Mon, Sep 25, 2023	22.79	23.94	22.70	23.61
4200	NYSE	IOT	Fri, Sep 22, 2023	23.60	23.84	23.04	23.13
4199	NYSE	IOT	Thu, Sep 21, 2023	24.33	25.10	23.41	23.55
4198	NYSE	IOT	Wed, Sep 20, 2023	27.15	27.36	25.15	25.22
4197	NYSE	IOT	Tue, Sep 19, 2023	27.28	27.28	25.91	27.15
4196	NYSE	IOT	Mon, Sep 18, 2023	27.92	28.38	27.39	27.45
4195	NYSE	IOT	Fri, Sep 15, 2023	28.28	28.44	26.77	28.14
4194	NYSE	IOT	Thu, Sep 14, 2023	29.59	29.64	27.87	29.03
4193	NYSE	IOT	Wed, Sep 13, 2023	29.75	29.75	28.46	29.32
4192	NYSE	IOT	Tue, Sep 12, 2023	30.50	31.00	30.06	30.27
4191	NYSE	IOT	Mon, Sep 11, 2023	30.99	31.20	30.46	30.85
4190	NYSE	IOT	Fri, Sep 8, 2023	30.87	31.73	30.24	30.57
4189	NYSE	IOT	Thu, Sep 7, 2023	30.60	31.43	30.31	30.91
4188	NYSE	IOT	Wed, Sep 6, 2023	31.75	32.41	31.25	31.58
4187	NYSE	IOT	Tue, Sep 5, 2023	30.96	31.86	30.64	31.83
4186	NYSE	IOT	Fri, Sep 1, 2023	27.00	31.12	26.70	30.93
4185	NYSE	IOT	Thu, Aug 31, 2023	27.30	27.53	26.68	27.36
4184	NYSE	IOT	Wed, Aug 30, 2023	26.03	26.80	25.84	26.77
4183	NYSE	IOT	Tue, Aug 29, 2023	25.05	26.09	24.80	25.92
4182	NYSE	IOT	Mon, Aug 28, 2023	25.42	26.10	25.16	25.28
4181	NYSE	IOT	Fri, Aug 25, 2023	24.72	25.75	24.51	25.26
4180	NYSE	IOT	Thu, Aug 24, 2023	25.51	25.76	24.73	25.03
4179	NYSE	IOT	Wed, Aug 23, 2023	24.00	25.51	23.88	25.18
4178	NYSE	IOT	Tue, Aug 22, 2023	24.14	24.14	23.26	23.93
4177	NYSE	IOT	Mon, Aug 21, 2023	23.91	24.26	23.23	23.73
4176	NYSE	IOT	Fri, Aug 18, 2023	22.28	24.24	21.89	24.01
4175	NYSE	IOT	Thu, Aug 17, 2023	23.20	23.31	22.79	22.84
4174	NYSE	IOT	Wed, Aug 16, 2023	23.65	23.85	23.34	23.36
4173	NYSE	IOT	Tue, Aug 15, 2023	24.02	24.18	23.62	23.65
4172	NYSE	IOT	Mon, Aug 14, 2023	23.47	24.14	23.29	24.12
4171	NYSE	IOT	Fri, Aug 11, 2023	23.70	24.08	23.22	23.75
4170	NYSE	IOT	Thu, Aug 10, 2023	23.94	24.37	23.61	23.85
4169	NYSE	IOT	Wed, Aug 9, 2023	24.71	24.72	23.60	23.75
4168	NYSE	IOT	Tue, Aug 8, 2023	24.92	24.92	24.11	24.67
4167	NYSE	IOT	Mon, Aug 7, 2023	26.00	26.20	25.09	25.29
4166	NYSE	IOT	Fri, Aug 4, 2023	26.91	27.19	25.75	25.86
4165	NYSE	IOT	Thu, Aug 3, 2023	26.00	26.79	25.79	26.74
4164	NYSE	IOT	Wed, Aug 2, 2023	26.77	26.99	25.21	26.11
4163	NYSE	IOT	Tue, Aug 1, 2023	27.68	28.10	27.27	27.46
4162	NYSE	IOT	Mon, Jul 31, 2023	28.19	28.95	27.51	27.94
4161	NYSE	IOT	Fri, Jul 28, 2023	26.50	27.78	26.18	27.71
4160	NYSE	IOT	Thu, Jul 27, 2023	26.66	27.20	25.72	26.01
4159	NYSE	IOT	Wed, Jul 26, 2023	26.26	26.64	25.83	26.00
4158	NYSE	IOT	Tue, Jul 25, 2023	26.60	26.95	26.26	26.59
4157	NYSE	IOT	Mon, Jul 24, 2023	27.14	27.17	26.22	26.35
4156	NYSE	IOT	Fri, Jul 21, 2023	27.34	27.76	26.86	27.08
4155	NYSE	IOT	Thu, Jul 20, 2023	28.04	28.35	27.01	27.06
4154	NYSE	IOT	Wed, Jul 19, 2023	29.36	29.79	27.50	28.61
4153	NYSE	IOT	Tue, Jul 18, 2023	28.76	29.47	28.15	29.06
4152	NYSE	IOT	Mon, Jul 17, 2023	26.91	28.47	26.81	28.37
4151	NYSE	IOT	Fri, Jul 14, 2023	27.29	29.08	26.59	26.95
4150	NYSE	IOT	Thu, Jul 13, 2023	27.79	29.18	27.65	27.70
4149	NYSE	IOT	Wed, Jul 12, 2023	28.26	28.38	27.01	27.42
4148	NYSE	IOT	Tue, Jul 11, 2023	27.48	28.60	27.02	27.65
4147	NYSE	IOT	Mon, Jul 10, 2023	25.95	27.65	25.06	27.25
4146	NYSE	IOT	Fri, Jul 7, 2023	26.73	27.15	26.24	26.26
4145	NYSE	IOT	Thu, Jul 6, 2023	26.67	26.99	25.91	26.48
4144	NYSE	IOT	Wed, Jul 5, 2023	27.28	27.56	26.31	27.22
4143	NYSE	IOT	Mon, Jul 3, 2023	27.75	27.97	27.15	27.50
4142	NYSE	IOT	Fri, Jun 30, 2023	27.80	28.28	27.62	27.71
4141	NYSE	IOT	Thu, Jun 29, 2023	27.14	28.30	27.00	27.65
4140	NYSE	IOT	Wed, Jun 28, 2023	25.65	27.79	25.64	27.03
4139	NYSE	IOT	Tue, Jun 27, 2023	25.49	25.99	24.95	25.75
4138	NYSE	IOT	Mon, Jun 26, 2023	26.00	26.08	24.70	25.16
4137	NYSE	IOT	Fri, Jun 23, 2023	27.43	27.89	26.02	26.11
4136	NYSE	IOT	Thu, Jun 22, 2023	26.97	28.47	26.77	27.65
4135	NYSE	IOT	Wed, Jun 21, 2023	27.99	28.38	27.00	27.32
4134	NYSE	IOT	Tue, Jun 20, 2023	28.84	28.91	27.99	28.20
4133	NYSE	IOT	Fri, Jun 16, 2023	29.08	29.37	27.73	28.90
4132	NYSE	IOT	Thu, Jun 15, 2023	30.09	30.09	28.38	29.05
4131	NYSE	IOT	Wed, Jun 14, 2023	30.17	30.89	30.03	30.63
4130	NYSE	IOT	Tue, Jun 13, 2023	30.08	30.73	29.29	30.31
4129	NYSE	IOT	Mon, Jun 12, 2023	29.10	30.34	29.00	29.90
4128	NYSE	IOT	Fri, Jun 9, 2023	29.00	30.91	28.65	28.98
4127	NYSE	IOT	Thu, Jun 8, 2023	26.91	28.11	26.60	27.77
4126	NYSE	IOT	Wed, Jun 7, 2023	27.97	28.59	26.31	26.57
4125	NYSE	IOT	Tue, Jun 6, 2023	27.24	29.06	26.97	28.09
4124	NYSE	IOT	Mon, Jun 5, 2023	24.52	27.39	24.70	24.31
4123	NYSE	IOT	Fri, Jun 2, 2023	22.95	25.06	22.20	24.31
4122	NYSE	IOT	Thu, Jun 1, 2023	19.01	19.41	18.61	19.01
4121	NYSE	IOT	Wed, May 31, 2023	19.50	19.73	18.87	19.25
4120	NYSE	IOT	Tue, May 30, 2023	19.48	20.18	19.16	19.63
4119	NYSE	IOT	Fri, May 26, 2023	18.50	19.53	18.24	19.06
4118	NYSE	IOT	Thu, May 25, 2023	19.54	19.67	18.46	18.50
4117	NYSE	IOT	Wed, May 24, 2023	19.22	19.37	18.66	19.22
4116	NYSE	IOT	Tue, May 23, 2023	20.20	20.52	19.73	19.76
4115	NYSE	IOT	Mon, May 22, 2023	20.21	20.74	19.95	20.25
4114	NYSE	IOT	Fri, May 19, 2023	20.64	20.91	20.14	20.19
4113	NYSE	IOT	Thu, May 18, 2023	20.03	20.68	20.01	20.65
4112	NYSE	IOT	Wed, May 17, 2023	19.85	20.34	19.46	19.95
4111	NYSE	IOT	Tue, May 16, 2023	19.96	20.42	19.62	19.67
4110	NYSE	IOT	Mon, May 15, 2023	19.01	20.28	18.88	20.25
4109	NYSE	IOT	Fri, May 12, 2023	18.94	19.41	18.81	18.97
4108	NYSE	IOT	Thu, May 11, 2023	19.45	19.51	18.97	19.12
4107	NYSE	IOT	Wed, May 10, 2023	19.53	19.95	19.28	19.31
4106	NYSE	IOT	Tue, May 9, 2023	18.85	19.36	18.69	19.24
4105	NYSE	IOT	Mon, May 8, 2023	18.13	18.98	18.05	18.94
4104	NYSE	IOT	Fri, May 5, 2023	18.15	18.30	17.77	18.03
4103	NYSE	IOT	Thu, May 4, 2023	16.77	18.02	16.63	18.01
4102	NYSE	IOT	Wed, May 3, 2023	17.30	17.30	16.75	16.89
4101	NYSE	IOT	Tue, May 2, 2023	17.86	18.06	17.02	17.20
4100	NYSE	IOT	Mon, May 1, 2023	18.19	18.20	17.75	17.98
4099	NYSE	IOT	Fri, Apr 28, 2023	18.81	18.81	17.67	18.05
4098	NYSE	IOT	Thu, Apr 27, 2023	19.16	19.20	18.62	19.05
4097	NYSE	IOT	Wed, Apr 26, 2023	20.16	20.17	19.03	19.14
4096	NYSE	IOT	Tue, Apr 25, 2023	21.06	21.18	19.54	19.73
4095	NYSE	IOT	Mon, Apr 24, 2023	21.98	22.16	21.15	21.24
4094	NYSE	IOT	Fri, Apr 21, 2023	21.86	22.22	21.45	22.16
4093	NYSE	IOT	Thu, Apr 20, 2023	21.97	22.59	21.69	21.90
4092	NYSE	IOT	Wed, Apr 19, 2023	21.52	22.14	21.03	22.07
4091	NYSE	IOT	Tue, Apr 18, 2023	21.71	22.40	21.66	21.95
4090	NYSE	IOT	Mon, Apr 17, 2023	20.20	21.57	20.20	21.32
4089	NYSE	IOT	Fri, Apr 14, 2023	19.19	20.04	19.07	19.92
4088	NYSE	IOT	Thu, Apr 13, 2023	19.52	19.99	19.34	19.45
4087	NYSE	IOT	Wed, Apr 12, 2023	19.53	20.20	19.38	19.51
4086	NYSE	IOT	Tue, Apr 11, 2023	19.10	19.68	19.01	19.19
4085	NYSE	IOT	Mon, Apr 10, 2023	18.68	19.05	18.44	18.99
4084	NYSE	IOT	Thu, Apr 6, 2023	18.63	19.01	18.33	19.00
4083	NYSE	IOT	Wed, Apr 5, 2023	19.51	19.53	18.18	18.70
4082	NYSE	IOT	Tue, Apr 4, 2023	20.00	20.01	19.53	19.66
4081	NYSE	IOT	Mon, Apr 3, 2023	19.74	20.14	19.50	19.98
4080	NYSE	IOT	Fri, Mar 31, 2023	19.50	20.26	19.40	19.72
4079	NYSE	IOT	Thu, Mar 30, 2023	18.92	19.79	18.92	19.49
4078	NYSE	IOT	Wed, Mar 29, 2023	18.33	18.85	18.31	18.71
4077	NYSE	IOT	Tue, Mar 28, 2023	18.55	18.80	17.58	18.19
4076	NYSE	IOT	Mon, Mar 27, 2023	18.30	19.22	18.21	18.59
4075	NYSE	IOT	Fri, Mar 24, 2023	18.21	18.28	17.74	18.13
4074	NYSE	IOT	Thu, Mar 23, 2023	18.13	18.39	17.49	18.12
4073	NYSE	IOT	Wed, Mar 22, 2023	18.99	18.99	18.19	18.26
4072	NYSE	IOT	Tue, Mar 21, 2023	18.42	18.88	17.78	18.77
4071	NYSE	IOT	Mon, Mar 20, 2023	18.87	19.06	18.24	18.32
4070	NYSE	IOT	Fri, Mar 17, 2023	19.35	19.61	18.80	19.02
4069	NYSE	IOT	Thu, Mar 16, 2023	19.14	19.56	18.54	19.47
4068	NYSE	IOT	Wed, Mar 15, 2023	19.10	19.82	18.90	19.75
4067	NYSE	IOT	Tue, Mar 14, 2023	19.86	20.22	19.39	19.69
4066	NYSE	IOT	Mon, Mar 13, 2023	19.19	19.85	18.79	19.51
4065	NYSE	IOT	Fri, Mar 10, 2023	20.25	20.25	19.03	19.36
4064	NYSE	IOT	Thu, Mar 9, 2023	21.15	21.49	20.11	20.25
4063	NYSE	IOT	Wed, Mar 8, 2023	20.90	21.24	20.53	21.10
4062	NYSE	IOT	Tue, Mar 7, 2023	19.82	21.26	19.72	20.91
4061	NYSE	IOT	Mon, Mar 6, 2023	20.01	20.43	19.63	19.86
4060	NYSE	IOT	Fri, Mar 3, 2023	19.26	20.73	17.82	19.48
4059	NYSE	IOT	Thu, Mar 2, 2023	16.15	17.23	16.08	16.88
4058	NYSE	IOT	Wed, Mar 1, 2023	16.68	16.75	16.27	16.31
4057	NYSE	IOT	Tue, Feb 28, 2023	16.22	16.75	16.12	16.66
4056	NYSE	IOT	Mon, Feb 27, 2023	16.36	16.49	16.06	16.25
4055	NYSE	IOT	Fri, Feb 24, 2023	15.65	16.25	15.61	16.04
4054	NYSE	IOT	Thu, Feb 23, 2023	16.65	16.80	15.57	16.12
4053	NYSE	IOT	Wed, Feb 22, 2023	16.35	16.82	16.08	16.49
4052	NYSE	IOT	Tue, Feb 21, 2023	15.58	16.23	15.55	16.21
4051	NYSE	IOT	Fri, Feb 17, 2023	15.62	15.90	15.32	15.84
4050	NYSE	IOT	Thu, Feb 16, 2023	15.62	16.17	15.46	15.85
4049	NYSE	IOT	Wed, Feb 15, 2023	15.68	16.21	15.41	16.20
4048	NYSE	IOT	Tue, Feb 14, 2023	15.66	15.93	15.48	15.79
4047	NYSE	IOT	Mon, Feb 13, 2023	15.26	15.97	15.22	15.84
4046	NYSE	IOT	Fri, Feb 10, 2023	14.80	15.27	14.78	15.16
4045	NYSE	IOT	Thu, Feb 9, 2023	15.12	15.34	14.94	15.04
4044	NYSE	IOT	Wed, Feb 8, 2023	15.21	15.39	14.59	14.91
4043	NYSE	IOT	Tue, Feb 7, 2023	14.95	15.37	14.65	15.32
4042	NYSE	IOT	Mon, Feb 6, 2023	14.40	15.28	14.26	14.88
4041	NYSE	IOT	Fri, Feb 3, 2023	14.24	15.21	14.13	14.71
4040	NYSE	IOT	Thu, Feb 2, 2023	14.98	15.21	14.52	14.85
4039	NYSE	IOT	Wed, Feb 1, 2023	13.73	14.46	13.35	14.40
4038	NYSE	IOT	Tue, Jan 31, 2023	13.57	13.77	13.28	13.64
4037	NYSE	IOT	Mon, Jan 30, 2023	13.52	13.74	13.34	13.46
4036	NYSE	IOT	Fri, Jan 27, 2023	13.34	14.12	13.32	13.76
4035	NYSE	IOT	Thu, Jan 26, 2023	13.41	13.71	13.05	13.46
4034	NYSE	IOT	Wed, Jan 25, 2023	13.03	13.22	12.30	13.12
4033	NYSE	IOT	Tue, Jan 24, 2023	13.20	13.65	12.98	13.34
4032	NYSE	IOT	Mon, Jan 23, 2023	12.59	13.43	12.45	13.24
4031	NYSE	IOT	Fri, Jan 20, 2023	12.32	12.55	12.17	12.51
4030	NYSE	IOT	Thu, Jan 19, 2023	12.38	12.60	12.18	12.27
4029	NYSE	IOT	Wed, Jan 18, 2023	12.94	13.04	12.37	12.46
4028	NYSE	IOT	Tue, Jan 17, 2023	11.71	12.68	11.55	12.60
4027	NYSE	IOT	Fri, Jan 13, 2023	11.26	12.01	11.26	12.01
4026	NYSE	IOT	Thu, Jan 12, 2023	11.72	11.72	11.24	11.56
4025	NYSE	IOT	Wed, Jan 11, 2023	11.51	12.01	11.35	11.72
4024	NYSE	IOT	Tue, Jan 10, 2023	11.71	11.82	11.28	11.42
4023	NYSE	IOT	Mon, Jan 9, 2023	11.38	11.86	11.31	11.85
4022	NYSE	IOT	Fri, Jan 6, 2023	10.82	11.20	10.48	11.20
4021	NYSE	IOT	Thu, Jan 5, 2023	11.91	11.96	10.73	10.74
4020	NYSE	IOT	Wed, Jan 4, 2023	12.00	12.20	11.77	12.11
4019	NYSE	IOT	Tue, Jan 3, 2023	12.55	12.58	11.67	11.92
4018	NYSE	IOT	Fri, Dec 30, 2022	11.88	12.47	11.84	12.43
4017	NYSE	IOT	Thu, Dec 29, 2022	11.54	12.31	11.47	12.21
4016	NYSE	IOT	Wed, Dec 28, 2022	11.77	11.91	11.28	11.44
4015	NYSE	IOT	Tue, Dec 27, 2022	12.09	12.09	11.59	11.86
4014	NYSE	IOT	Fri, Dec 23, 2022	12.31	12.44	12.02	12.27
4013	NYSE	IOT	Thu, Dec 22, 2022	12.50	12.60	12.17	12.47
4012	NYSE	IOT	Wed, Dec 21, 2022	12.18	12.80	12.00	12.79
4011	NYSE	IOT	Tue, Dec 20, 2022	12.16	12.46	12.00	12.18
4010	NYSE	IOT	Mon, Dec 19, 2022	12.70	12.71	12.28	12.36
4009	NYSE	IOT	Fri, Dec 16, 2022	12.69	13.07	12.47	12.77
4008	NYSE	IOT	Thu, Dec 15, 2022	13.00	13.18	12.03	12.82
4007	NYSE	IOT	Wed, Dec 14, 2022	13.41	13.79	13.28	13.49
4006	NYSE	IOT	Tue, Dec 13, 2022	14.27	14.45	13.16	13.49
4005	NYSE	IOT	Mon, Dec 12, 2022	13.20	14.16	13.16	13.70
4004	NYSE	IOT	Fri, Dec 9, 2022	12.37	13.28	12.34	13.05
4003	NYSE	IOT	Thu, Dec 8, 2022	12.14	12.61	11.77	12.44
4002	NYSE	IOT	Wed, Dec 7, 2022	11.52	12.27	11.40	11.90
4001	NYSE	IOT	Tue, Dec 6, 2022	11.38	11.68	10.85	11.67
4000	NYSE	IOT	Mon, Dec 5, 2022	11.78	11.96	11.35	11.40
3999	NYSE	IOT	Fri, Dec 2, 2022	11.80	12.62	11.64	11.90
3998	NYSE	IOT	Thu, Dec 1, 2022	9.55	9.97	9.45	9.90
3997	NYSE	IOT	Wed, Nov 30, 2022	9.29	9.54	8.86	9.53
3996	NYSE	IOT	Tue, Nov 29, 2022	9.56	9.77	9.22	9.23
3995	NYSE	IOT	Mon, Nov 28, 2022	9.82	10.15	9.53	9.56
3994	NYSE	IOT	Fri, Nov 25, 2022	9.81	9.96	9.73	9.96
3993	NYSE	IOT	Wed, Nov 23, 2022	9.48	10.14	9.38	9.88
3992	NYSE	IOT	Tue, Nov 22, 2022	9.39	9.50	9.19	9.47
3991	NYSE	IOT	Mon, Nov 21, 2022	9.30	9.49	9.07	9.33
3990	NYSE	IOT	Fri, Nov 18, 2022	9.75	9.80	9.22	9.35
3989	NYSE	IOT	Thu, Nov 17, 2022	9.55	9.83	9.33	9.51
3988	NYSE	IOT	Wed, Nov 16, 2022	10.58	10.58	9.85	9.88
3987	NYSE	IOT	Tue, Nov 15, 2022	10.55	10.89	10.51	10.72
3986	NYSE	IOT	Mon, Nov 14, 2022	9.92	10.21	9.08	10.13
3985	NYSE	IOT	Fri, Nov 11, 2022	9.59	10.49	9.19	10.10
3984	NYSE	IOT	Thu, Nov 10, 2022	9.40	10.00	9.23	9.44
3983	NYSE	IOT	Wed, Nov 9, 2022	9.19	9.20	8.42	8.70
3982	NYSE	IOT	Tue, Nov 8, 2022	9.43	9.81	9.12	9.32
3981	NYSE	IOT	Mon, Nov 7, 2022	9.68	9.78	9.12	9.25
3980	NYSE	IOT	Fri, Nov 4, 2022	10.30	10.40	9.40	9.67
3979	NYSE	IOT	Thu, Nov 3, 2022	10.51	10.65	10.09	10.11
3978	NYSE	IOT	Wed, Nov 2, 2022	11.84	11.84	10.53	10.60
3977	NYSE	IOT	Tue, Nov 1, 2022	12.57	12.68	11.83	11.84
3976	NYSE	IOT	Mon, Oct 31, 2022	12.23	12.47	12.08	12.31
3975	NYSE	IOT	Fri, Oct 28, 2022	12.23	12.67	12.16	12.39
3974	NYSE	IOT	Thu, Oct 27, 2022	12.12	12.68	12.05	12.28
3973	NYSE	IOT	Wed, Oct 26, 2022	12.13	12.59	11.93	12.01
3972	NYSE	IOT	Tue, Oct 25, 2022	11.50	12.47	11.50	12.31
3971	NYSE	IOT	Mon, Oct 24, 2022	11.50	11.67	11.05	11.48
3970	NYSE	IOT	Fri, Oct 21, 2022	11.42	11.54	11.08	11.49
3969	NYSE	IOT	Thu, Oct 20, 2022	11.39	12.02	11.34	11.53
3968	NYSE	IOT	Wed, Oct 19, 2022	11.76	11.86	11.35	11.45
3967	NYSE	IOT	Tue, Oct 18, 2022	11.25	12.07	11.24	11.87
3966	NYSE	IOT	Mon, Oct 17, 2022	11.20	11.52	10.97	11.02
3965	NYSE	IOT	Fri, Oct 14, 2022	11.31	11.40	10.74	11.00
3964	NYSE	IOT	Thu, Oct 13, 2022	11.44	11.56	10.58	11.13
3963	NYSE	IOT	Wed, Oct 12, 2022	11.95	11.97	11.58	11.67
3962	NYSE	IOT	Tue, Oct 11, 2022	12.33	12.38	11.69	11.97
3961	NYSE	IOT	Mon, Oct 10, 2022	13.11	13.11	12.34	12.43
3960	NYSE	IOT	Fri, Oct 7, 2022	13.26	13.33	12.94	13.11
3959	NYSE	IOT	Thu, Oct 6, 2022	13.35	13.86	13.35	13.67
3958	NYSE	IOT	Wed, Oct 5, 2022	12.66	13.39	12.61	13.33
3957	NYSE	IOT	Tue, Oct 4, 2022	12.18	12.93	12.18	12.89
3956	NYSE	IOT	Mon, Oct 3, 2022	12.24	12.28	11.66	11.87
3955	NYSE	IOT	Fri, Sep 30, 2022	11.98	12.48	11.96	12.07
3954	NYSE	IOT	Thu, Sep 29, 2022	12.17	12.30	11.89	12.14
3953	NYSE	IOT	Wed, Sep 28, 2022	11.90	12.44	11.90	12.32
3952	NYSE	IOT	Tue, Sep 27, 2022	11.82	12.01	11.51	11.92
3951	NYSE	IOT	Mon, Sep 26, 2022	11.59	12.11	11.57	11.60
3950	NYSE	IOT	Fri, Sep 23, 2022	11.70	11.81	11.33	11.66
3949	NYSE	IOT	Thu, Sep 22, 2022	12.79	12.82	11.83	11.84
3948	NYSE	IOT	Wed, Sep 21, 2022	12.42	12.83	12.14	12.52
3947	NYSE	IOT	Tue, Sep 20, 2022	12.13	12.51	12.13	12.31
3946	NYSE	IOT	Mon, Sep 19, 2022	12.33	12.48	12.08	12.39
3945	NYSE	IOT	Fri, Sep 16, 2022	12.51	12.86	12.35	12.63
3944	NYSE	IOT	Thu, Sep 15, 2022	13.07	13.36	11.50	12.80
3943	NYSE	IOT	Wed, Sep 14, 2022	12.89	13.48	12.65	13.24
3942	NYSE	IOT	Tue, Sep 13, 2022	12.75	13.15	12.64	12.76
3941	NYSE	IOT	Mon, Sep 12, 2022	13.09	13.43	13.06	13.36
3940	NYSE	IOT	Fri, Sep 9, 2022	12.76	13.19	12.76	13.05
3939	NYSE	IOT	Thu, Sep 8, 2022	12.47	13.05	12.43	12.74
3938	NYSE	IOT	Wed, Sep 7, 2022	12.65	12.87	12.18	12.78
3937	NYSE	IOT	Tue, Sep 6, 2022	12.79	13.38	12.71	13.04
3936	NYSE	IOT	Fri, Sep 2, 2022	13.46	13.48	12.50	12.79
3935	NYSE	IOT	Thu, Sep 1, 2022	14.86	15.00	11.75	12.94
3934	NYSE	IOT	Wed, Aug 31, 2022	14.77	15.43	14.70	14.87
3933	NYSE	IOT	Tue, Aug 30, 2022	14.71	15.13	14.08	14.65
3932	NYSE	IOT	Mon, Aug 29, 2022	15.09	15.66	14.41	14.42
3931	NYSE	IOT	Fri, Aug 26, 2022	15.95	16.12	15.01	15.35
3930	NYSE	IOT	Thu, Aug 25, 2022	15.80	15.98	15.61	15.90
3929	NYSE	IOT	Wed, Aug 24, 2022	15.27	15.94	15.27	15.64
3928	NYSE	IOT	Tue, Aug 23, 2022	15.53	15.93	15.29	15.31
3927	NYSE	IOT	Mon, Aug 22, 2022	15.28	15.66	15.07	15.57
3926	NYSE	IOT	Fri, Aug 19, 2022	17.06	17.26	15.55	15.93
3925	NYSE	IOT	Thu, Aug 18, 2022	16.21	17.49	16.01	17.37
3924	NYSE	IOT	Wed, Aug 17, 2022	16.63	16.71	16.24	16.26
3923	NYSE	IOT	Tue, Aug 16, 2022	16.55	16.99	16.18	16.86
3922	NYSE	IOT	Mon, Aug 15, 2022	16.40	16.93	16.26	16.72
3921	NYSE	IOT	Fri, Aug 12, 2022	16.54	16.78	16.30	16.54
3920	NYSE	IOT	Thu, Aug 11, 2022	16.71	16.99	16.28	16.40
3919	NYSE	IOT	Wed, Aug 10, 2022	16.74	17.00	16.45	16.48
3918	NYSE	IOT	Tue, Aug 9, 2022	16.39	16.40	15.67	16.04
3917	NYSE	IOT	Mon, Aug 8, 2022	16.20	16.66	15.65	16.48
3916	NYSE	IOT	Fri, Aug 5, 2022	15.57	16.43	15.50	16.17
3915	NYSE	IOT	Thu, Aug 4, 2022	15.59	16.08	15.23	16.00
3914	NYSE	IOT	Wed, Aug 3, 2022	15.16	15.91	15.15	15.58
3913	NYSE	IOT	Tue, Aug 2, 2022	14.70	15.15	14.67	15.00
3912	NYSE	IOT	Mon, Aug 1, 2022	14.34	15.17	14.06	14.89
3911	NYSE	IOT	Fri, Jul 29, 2022	14.56	14.75	14.24	14.46
3910	NYSE	IOT	Thu, Jul 28, 2022	14.02	14.75	13.73	14.69
3909	NYSE	IOT	Wed, Jul 27, 2022	13.42	13.93	13.12	13.91
3908	NYSE	IOT	Tue, Jul 26, 2022	13.65	13.90	13.09	13.20
3907	NYSE	IOT	Mon, Jul 25, 2022	14.23	14.37	13.63	13.98
3906	NYSE	IOT	Fri, Jul 22, 2022	15.06	15.19	14.02	14.22
3905	NYSE	IOT	Thu, Jul 21, 2022	14.76	15.19	14.52	14.99
3904	NYSE	IOT	Wed, Jul 20, 2022	14.46	15.33	14.38	14.87
3903	NYSE	IOT	Tue, Jul 19, 2022	14.13	14.43	13.65	14.31
3902	NYSE	IOT	Mon, Jul 18, 2022	14.49	14.98	13.90	13.91
3901	NYSE	IOT	Fri, Jul 15, 2022	14.06	14.42	13.60	14.19
3900	NYSE	IOT	Thu, Jul 14, 2022	14.21	14.39	13.71	13.91
3899	NYSE	IOT	Wed, Jul 13, 2022	13.10	14.52	13.03	14.27
3898	NYSE	IOT	Tue, Jul 12, 2022	13.70	14.09	13.23	13.55
3897	NYSE	IOT	Mon, Jul 11, 2022	14.43	14.66	13.58	13.70
3896	NYSE	IOT	Fri, Jul 8, 2022	13.67	14.81	13.22	14.55
3895	NYSE	IOT	Thu, Jul 7, 2022	13.13	14.10	13.13	13.89
3894	NYSE	IOT	Wed, Jul 6, 2022	13.00	13.31	12.70	13.13
3893	NYSE	IOT	Tue, Jul 5, 2022	12.10	13.28	11.80	13.16
3892	NYSE	IOT	Fri, Jul 1, 2022	11.21	12.50	11.03	12.39
3891	NYSE	IOT	Thu, Jun 30, 2022	11.29	11.35	10.58	11.17
3890	NYSE	IOT	Wed, Jun 29, 2022	11.40	11.54	11.04	11.48
3889	NYSE	IOT	Tue, Jun 28, 2022	11.72	12.18	11.30	11.41
3888	NYSE	IOT	Mon, Jun 27, 2022	12.10	12.45	11.61	11.84
3887	NYSE	IOT	Fri, Jun 24, 2022	12.58	12.79	12.12	12.51
3886	NYSE	IOT	Thu, Jun 23, 2022	12.00	13.05	11.75	12.48
3885	NYSE	IOT	Wed, Jun 22, 2022	12.00	12.53	11.78	11.89
3884	NYSE	IOT	Tue, Jun 21, 2022	11.44	12.51	11.30	12.40
3883	NYSE	IOT	Fri, Jun 17, 2022	10.10	11.49	10.01	11.35
3882	NYSE	IOT	Thu, Jun 16, 2022	11.10	11.61	9.86	9.99
3881	NYSE	IOT	Wed, Jun 15, 2022	10.91	11.54	10.67	11.38
3880	NYSE	IOT	Tue, Jun 14, 2022	10.12	10.97	9.86	10.71
3879	NYSE	IOT	Mon, Jun 13, 2022	10.79	10.91	10.00	10.06
3878	NYSE	IOT	Fri, Jun 10, 2022	11.51	11.53	10.89	10.97
3877	NYSE	IOT	Thu, Jun 9, 2022	11.53	12.54	11.17	12.02
3876	NYSE	IOT	Wed, Jun 8, 2022	11.84	12.06	11.42	11.62
3875	NYSE	IOT	Tue, Jun 7, 2022	10.65	12.20	10.50	11.94
3874	NYSE	IOT	Mon, Jun 6, 2022	11.55	12.36	10.66	10.87
3873	NYSE	IOT	Fri, Jun 3, 2022	11.67	11.98	10.10	11.55
3872	NYSE	IOT	Thu, Jun 2, 2022	11.43	12.03	11.11	11.93
3871	NYSE	IOT	Wed, Jun 1, 2022	11.09	11.91	11.09	11.43
3870	NYSE	IOT	Tue, May 31, 2022	11.56	11.69	10.91	11.25
3869	NYSE	IOT	Fri, May 27, 2022	11.08	11.64	11.08	11.50
3868	NYSE	IOT	Thu, May 26, 2022	10.60	11.40	10.52	11.01
3867	NYSE	IOT	Wed, May 25, 2022	9.71	10.77	9.71	10.76
3866	NYSE	IOT	Tue, May 24, 2022	10.16	10.16	9.56	9.71
3865	NYSE	IOT	Mon, May 23, 2022	10.67	10.73	10.00	10.35
3864	NYSE	IOT	Fri, May 20, 2022	10.82	11.34	10.34	10.69
3863	NYSE	IOT	Thu, May 19, 2022	10.19	10.95	10.19	10.66
3862	NYSE	IOT	Wed, May 18, 2022	10.40	10.65	9.80	10.09
3861	NYSE	IOT	Tue, May 17, 2022	10.69	11.11	10.02	10.69
3860	NYSE	IOT	Mon, May 16, 2022	11.06	11.27	10.25	10.39
3859	NYSE	IOT	Fri, May 13, 2022	10.33	11.43	10.32	11.19
3858	NYSE	IOT	Thu, May 12, 2022	8.94	10.07	8.72	10.04
3857	NYSE	IOT	Wed, May 11, 2022	9.40	9.74	9.03	9.20
3856	NYSE	IOT	Tue, May 10, 2022	9.96	10.21	8.85	9.54
3855	NYSE	IOT	Mon, May 9, 2022	10.65	10.84	9.34	9.68
3854	NYSE	IOT	Fri, May 6, 2022	11.83	12.00	11.05	11.05
3853	NYSE	IOT	Thu, May 5, 2022	12.50	12.62	11.54	11.95
3852	NYSE	IOT	Wed, May 4, 2022	12.75	12.92	11.52	12.87
3851	NYSE	IOT	Tue, May 3, 2022	12.63	13.12	12.40	12.66
3850	NYSE	IOT	Mon, May 2, 2022	12.24	12.77	12.01	12.74
3849	NYSE	IOT	Fri, Apr 29, 2022	13.25	14.12	12.30	12.34
3848	NYSE	IOT	Thu, Apr 28, 2022	13.44	13.75	12.69	13.23
3847	NYSE	IOT	Wed, Apr 27, 2022	13.21	13.85	13.01	13.25
3846	NYSE	IOT	Tue, Apr 26, 2022	13.84	13.90	12.78	13.09
3845	NYSE	IOT	Mon, Apr 25, 2022	13.10	13.95	13.00	13.86
3844	NYSE	IOT	Fri, Apr 22, 2022	13.24	13.70	12.82	13.14
3843	NYSE	IOT	Thu, Apr 21, 2022	13.85	14.35	12.90	13.06
3842	NYSE	IOT	Wed, Apr 20, 2022	14.31	14.39	12.98	13.26
3841	NYSE	IOT	Tue, Apr 19, 2022	13.18	14.39	12.83	14.24
3840	NYSE	IOT	Mon, Apr 18, 2022	13.32	13.60	12.69	13.18
3839	NYSE	IOT	Thu, Apr 14, 2022	14.29	14.59	13.25	13.31
3838	NYSE	IOT	Wed, Apr 13, 2022	13.58	14.58	13.25	14.34
3837	NYSE	IOT	Tue, Apr 12, 2022	13.55	14.40	13.35	13.53
3836	NYSE	IOT	Mon, Apr 11, 2022	13.18	13.66	12.89	13.34
3835	NYSE	IOT	Fri, Apr 8, 2022	14.10	14.14	13.41	13.44
3834	NYSE	IOT	Thu, Apr 7, 2022	14.40	14.78	13.57	14.32
3833	NYSE	IOT	Wed, Apr 6, 2022	15.49	15.66	13.69	14.47
3832	NYSE	IOT	Tue, Apr 5, 2022	17.27	17.54	15.62	15.91
3831	NYSE	IOT	Mon, Apr 4, 2022	16.43	17.65	16.15	17.37
3830	NYSE	IOT	Fri, Apr 1, 2022	15.85	17.24	15.72	16.30
3829	NYSE	IOT	Thu, Mar 31, 2022	16.97	17.32	15.65	16.02
3828	NYSE	IOT	Wed, Mar 30, 2022	17.81	18.41	17.05	17.20
3827	NYSE	IOT	Tue, Mar 29, 2022	17.90	18.48	17.65	17.94
3826	NYSE	IOT	Mon, Mar 28, 2022	17.30	18.26	16.90	17.90
3825	NYSE	IOT	Fri, Mar 25, 2022	17.85	17.91	17.00	17.47
3824	NYSE	IOT	Thu, Mar 24, 2022	17.35	18.08	16.84	17.94
3823	NYSE	IOT	Wed, Mar 23, 2022	16.82	17.79	16.25	17.62
3822	NYSE	IOT	Tue, Mar 22, 2022	16.80	17.78	16.14	17.48
3821	NYSE	IOT	Mon, Mar 21, 2022	16.67	17.36	15.95	16.54
3820	NYSE	IOT	Fri, Mar 18, 2022	15.89	17.32	15.89	16.81
3819	NYSE	IOT	Thu, Mar 17, 2022	15.40	16.70	14.62	16.52
3818	NYSE	IOT	Wed, Mar 16, 2022	13.99	15.55	13.90	15.16
3817	NYSE	IOT	Tue, Mar 15, 2022	14.03	14.90	12.51	13.69
3816	NYSE	IOT	Mon, Mar 14, 2022	15.45	15.64	13.78	13.99
3815	NYSE	IOT	Fri, Mar 11, 2022	16.81	17.20	15.10	15.15
3814	NYSE	IOT	Thu, Mar 10, 2022	16.98	17.52	16.39	16.85
3813	NYSE	IOT	Wed, Mar 9, 2022	16.56	18.22	16.56	17.44
3812	NYSE	IOT	Tue, Mar 8, 2022	14.77	17.34	14.21	16.21
3811	NYSE	IOT	Mon, Mar 7, 2022	15.87	17.44	14.52	14.65
3810	NYSE	IOT	Fri, Mar 4, 2022	16.51	18.05	15.38	15.52
3809	NYSE	IOT	Thu, Mar 3, 2022	18.73	19.45	16.11	16.82
3808	NYSE	IOT	Wed, Mar 2, 2022	17.53	17.88	16.28	16.56
3807	NYSE	IOT	Tue, Mar 1, 2022	17.42	18.55	17.16	17.47
3806	NYSE	IOT	Mon, Feb 28, 2022	16.92	17.57	16.48	17.48
3805	NYSE	IOT	Fri, Feb 25, 2022	16.90	17.47	15.64	17.01
3804	NYSE	IOT	Thu, Feb 24, 2022	15.03	17.15	15.03	16.86
3803	NYSE	IOT	Wed, Feb 23, 2022	16.52	17.00	15.66	15.89
3802	NYSE	IOT	Tue, Feb 22, 2022	17.11	18.13	16.01	16.37
3801	NYSE	IOT	Fri, Feb 18, 2022	18.71	18.80	16.55	17.11
3800	NYSE	IOT	Thu, Feb 17, 2022	20.50	20.89	18.37	18.80
3799	NYSE	IOT	Wed, Feb 16, 2022	22.24	23.52	20.54	20.96
3798	NYSE	IOT	Tue, Feb 15, 2022	21.99	22.73	21.65	22.44
3797	NYSE	IOT	Mon, Feb 14, 2022	20.76	22.75	20.57	21.71
3796	NYSE	IOT	Fri, Feb 11, 2022	23.27	24.05	20.87	20.93
3795	NYSE	IOT	Thu, Feb 10, 2022	23.81	25.42	23.05	23.34
3794	NYSE	IOT	Wed, Feb 9, 2022	22.27	24.69	21.84	24.47
3793	NYSE	IOT	Tue, Feb 8, 2022	20.04	21.90	19.52	21.89
3792	NYSE	IOT	Mon, Feb 7, 2022	20.20	21.48	19.99	20.25
3791	NYSE	IOT	Fri, Feb 4, 2022	18.52	21.00	17.53	20.56
3790	NYSE	IOT	Thu, Feb 3, 2022	20.52	20.98	18.10	18.51
3789	NYSE	IOT	Wed, Feb 2, 2022	21.30	21.84	18.98	21.60
3788	NYSE	IOT	Tue, Feb 1, 2022	18.10	21.75	17.97	21.22
3787	NYSE	IOT	Mon, Jan 31, 2022	16.75	18.47	16.75	18.10
3786	NYSE	IOT	Fri, Jan 28, 2022	16.00	17.24	14.94	16.66
3785	NYSE	IOT	Thu, Jan 27, 2022	17.73	18.32	16.08	16.11
3784	NYSE	IOT	Wed, Jan 26, 2022	18.10	18.43	16.59	17.28
3783	NYSE	IOT	Tue, Jan 25, 2022	17.34	18.25	16.65	17.65
3782	NYSE	IOT	Mon, Jan 24, 2022	18.90	18.99	14.55	17.62
3781	NYSE	IOT	Fri, Jan 21, 2022	21.12	21.69	19.15	19.40
3780	NYSE	IOT	Thu, Jan 20, 2022	20.56	21.72	20.46	21.12
3779	NYSE	IOT	Wed, Jan 19, 2022	21.31	21.71	19.50	20.35
3778	NYSE	IOT	Tue, Jan 18, 2022	22.40	22.59	20.73	21.31
3777	NYSE	IOT	Fri, Jan 14, 2022	23.88	24.30	22.66	22.91
3776	NYSE	IOT	Thu, Jan 13, 2022	25.21	26.35	24.18	24.20
3775	NYSE	IOT	Wed, Jan 12, 2022	24.99	26.80	24.50	24.75
3774	NYSE	IOT	Tue, Jan 11, 2022	22.90	24.68	22.71	24.43
3773	NYSE	IOT	Mon, Jan 10, 2022	22.64	23.11	20.89	22.99
3772	NYSE	IOT	Fri, Jan 7, 2022	22.99	23.53	22.75	23.22
3771	NYSE	IOT	Thu, Jan 6, 2022	23.01	24.19	21.81	22.99
3770	NYSE	IOT	Wed, Jan 5, 2022	25.48	25.48	22.51	23.01
3769	NYSE	IOT	Tue, Jan 4, 2022	27.17	27.17	24.02	25.03
3768	NYSE	IOT	Mon, Jan 3, 2022	28.75	29.10	26.70	26.77
3767	NYSE	IOT	Fri, Dec 31, 2021	28.09	28.89	26.21	28.11
3766	NYSE	IOT	Thu, Dec 30, 2021	27.00	28.00	26.22	26.57
3765	NYSE	IOT	Wed, Dec 29, 2021	27.46	28.00	25.71	26.96
3764	NYSE	IOT	Tue, Dec 28, 2021	30.00	30.39	27.27	27.54
3763	NYSE	IOT	Mon, Dec 27, 2021	27.90	31.41	27.51	29.37
3762	NYSE	IOT	Thu, Dec 23, 2021	27.00	27.69	26.12	27.61
3761	NYSE	IOT	Wed, Dec 22, 2021	25.81	27.38	25.70	27.00
3760	NYSE	IOT	Tue, Dec 21, 2021	24.08	26.20	24.05	25.36
3759	NYSE	IOT	Mon, Dec 20, 2021	22.58	24.05	22.50	23.82
3758	NYSE	IOT	Fri, Dec 17, 2021	23.00	23.09	21.80	22.32
3757	NYSE	IOT	Thu, Dec 16, 2021	24.94	25.00	23.11	23.23
3756	NYSE	IOT	Wed, Dec 15, 2021	24.90	25.25	23.75	24.70
3755	NYSE	IOT	Fri, Jun 30, 2017	9.60	9.60	9.00	9.40
3754	NYSE	IOT	Thu, Jun 29, 2017	0.00	0.00	0.00	9.46
3753	NYSE	IOT	Wed, Jun 28, 2017	0.00	0.00	0.00	9.46
3752	NYSE	IOT	Tue, Jun 27, 2017	9.49	9.49	9.41	9.46
3751	NYSE	IOT	Mon, Jun 26, 2017	9.10	9.30	9.10	9.30
3750	NYSE	IOT	Fri, Jun 23, 2017	0.00	0.00	0.00	9.43
3749	NYSE	IOT	Thu, Jun 22, 2017	0.00	0.00	0.00	9.43
3748	NYSE	IOT	Wed, Jun 21, 2017	8.98	9.43	8.98	9.43
3747	NYSE	IOT	Tue, Jun 20, 2017	9.60	9.60	9.60	9.60
3746	NYSE	IOT	Mon, Jun 19, 2017	9.35	9.35	9.35	9.35
3745	NYSE	IOT	Fri, Jun 16, 2017	8.95	8.95	8.95	8.95
3744	NYSE	IOT	Thu, Jun 15, 2017	9.09	9.10	9.04	9.09
3743	NYSE	IOT	Wed, Jun 14, 2017	9.57	9.57	8.96	8.96
3742	NYSE	IOT	Tue, Jun 13, 2017	9.55	9.61	9.35	9.35
3741	NYSE	IOT	Mon, Jun 12, 2017	9.90	9.90	9.45	9.85
3740	NYSE	IOT	Fri, Jun 9, 2017	9.00	9.25	9.00	9.25
3739	NYSE	IOT	Thu, Jun 8, 2017	9.40	9.40	8.70	8.85
3738	NYSE	IOT	Wed, Jun 7, 2017	8.65	9.49	8.65	9.19
3737	NYSE	IOT	Tue, Jun 6, 2017	8.86	9.28	8.86	8.98
3736	NYSE	IOT	Mon, Jun 5, 2017	8.97	8.97	8.97	8.97
3735	NYSE	IOT	Wed, May 31, 2017	0.00	0.00	0.00	8.57
3734	NYSE	IOT	Tue, May 30, 2017	0.00	0.00	0.00	8.57
3733	NYSE	IOT	Fri, May 26, 2017	8.57	8.57	8.57	8.57
3732	NYSE	IOT	Tue, May 23, 2017	8.55	8.55	8.52	8.55
3731	NYSE	IOT	Mon, May 22, 2017	8.62	8.67	8.62	8.63
3730	NYSE	IOT	Thu, May 18, 2017	0.00	0.00	0.00	8.67
3729	NYSE	IOT	Wed, May 17, 2017	0.00	0.00	0.00	8.67
3728	NYSE	IOT	Tue, May 16, 2017	0.00	0.00	0.00	8.67
3727	NYSE	IOT	Mon, May 15, 2017	8.70	8.75	8.67	8.67
3726	NYSE	IOT	Fri, May 12, 2017	9.12	9.14	8.75	8.75
3725	NYSE	IOT	Thu, May 11, 2017	0.00	0.00	0.00	8.78
3724	NYSE	IOT	Wed, May 10, 2017	8.47	9.03	8.33	8.78
3723	NYSE	IOT	Tue, May 9, 2017	0.00	0.00	0.00	8.32
3722	NYSE	IOT	Mon, May 8, 2017	8.47	8.47	8.31	8.32
3721	NYSE	IOT	Fri, May 5, 2017	8.32	8.46	8.32	8.46
3720	NYSE	IOT	Thu, May 4, 2017	0.00	0.00	0.00	8.56
3719	NYSE	IOT	Wed, May 3, 2017	8.56	8.58	8.56	8.56
3718	NYSE	IOT	Tue, May 2, 2017	9.02	9.04	9.02	9.02
3717	NYSE	IOT	Mon, May 1, 2017	0.00	0.00	0.00	8.79
3716	NYSE	IOT	Fri, Apr 28, 2017	0.00	0.00	0.00	8.79
3715	NYSE	IOT	Wed, Apr 26, 2017	8.66	9.01	8.66	8.79
3714	NYSE	IOT	Tue, Apr 25, 2017	0.00	0.00	0.00	8.92
3713	NYSE	IOT	Mon, Apr 24, 2017	9.02	9.02	8.75	8.92
3712	NYSE	IOT	Fri, Apr 21, 2017	8.55	8.85	8.55	8.85
3711	NYSE	IOT	Thu, Apr 20, 2017	9.13	9.13	8.68	8.68
3710	NYSE	IOT	Wed, Apr 19, 2017	8.85	8.85	8.51	8.70
3709	NYSE	IOT	Tue, Apr 18, 2017	8.40	9.15	8.40	9.15
3708	NYSE	IOT	Mon, Apr 17, 2017	8.31	8.31	8.31	8.31
3707	NYSE	IOT	Thu, Apr 13, 2017	0.00	0.00	0.00	8.63
3706	NYSE	IOT	Wed, Apr 12, 2017	0.00	0.00	0.00	8.63
3705	NYSE	IOT	Mon, Apr 10, 2017	8.50	8.63	8.50	8.63
3704	NYSE	IOT	Fri, Apr 7, 2017	0.00	0.00	0.00	8.55
3703	NYSE	IOT	Wed, Apr 5, 2017	0.00	0.00	0.00	8.55
3702	NYSE	IOT	Tue, Apr 4, 2017	8.59	8.59	8.55	8.55
3701	NYSE	IOT	Mon, Apr 3, 2017	8.70	8.88	8.70	8.88
3700	NYSE	IOT	Fri, Mar 31, 2017	8.75	8.75	8.75	8.75
3699	NYSE	IOT	Thu, Mar 30, 2017	8.31	8.35	8.31	8.35
3698	NYSE	IOT	Wed, Mar 29, 2017	0.00	0.00	0.00	8.78
3697	NYSE	IOT	Tue, Mar 28, 2017	8.78	8.78	8.78	8.78
3696	NYSE	IOT	Mon, Mar 27, 2017	8.78	8.78	8.78	8.78
3695	NYSE	IOT	Fri, Mar 24, 2017	8.32	8.75	8.31	8.75
3694	NYSE	IOT	Thu, Mar 23, 2017	8.53	8.82	8.53	8.82
3693	NYSE	IOT	Wed, Mar 22, 2017	8.53	8.53	8.53	8.53
3692	NYSE	IOT	Tue, Mar 21, 2017	0.00	0.00	0.00	9.34
3691	NYSE	IOT	Mon, Mar 20, 2017	8.47	9.34	8.46	9.34
3690	NYSE	IOT	Fri, Mar 17, 2017	0.00	0.00	0.00	9.34
3689	NYSE	IOT	Thu, Mar 16, 2017	9.20	9.34	9.20	9.34
3688	NYSE	IOT	Wed, Mar 15, 2017	0.00	0.00	0.00	9.51
3687	NYSE	IOT	Tue, Mar 14, 2017	0.00	0.00	0.00	9.51
3686	NYSE	IOT	Mon, Mar 13, 2017	0.00	0.00	0.00	9.51
3685	NYSE	IOT	Fri, Mar 10, 2017	9.50	9.53	9.07	9.51
3684	NYSE	IOT	Thu, Mar 9, 2017	0.00	0.00	0.00	9.97
3683	NYSE	IOT	Wed, Mar 8, 2017	9.97	9.97	9.97	9.97
3682	NYSE	IOT	Tue, Mar 7, 2017	0.00	0.00	0.00	9.47
3681	NYSE	IOT	Mon, Mar 6, 2017	9.45	9.47	9.40	9.47
3680	NYSE	IOT	Fri, Mar 3, 2017	9.85	10.00	9.37	10.00
3679	NYSE	IOT	Thu, Mar 2, 2017	9.45	9.45	9.45	9.45
3678	NYSE	IOT	Wed, Mar 1, 2017	9.90	10.02	9.16	9.16
3677	NYSE	IOT	Tue, Feb 28, 2017	8.84	9.60	8.84	9.60
3676	NYSE	IOT	Mon, Feb 27, 2017	9.50	9.50	8.65	8.95
3675	NYSE	IOT	Fri, Feb 24, 2017	10.18	10.18	9.16	9.52
3674	NYSE	IOT	Thu, Feb 23, 2017	9.85	9.85	9.69	9.69
3673	NYSE	IOT	Wed, Feb 22, 2017	0.00	0.00	0.00	9.82
3672	NYSE	IOT	Tue, Feb 21, 2017	10.20	10.20	9.82	9.82
3671	NYSE	IOT	Fri, Feb 17, 2017	9.86	10.20	9.86	10.20
3670	NYSE	IOT	Thu, Feb 16, 2017	0.00	0.00	0.00	9.88
3669	NYSE	IOT	Wed, Feb 15, 2017	9.94	9.94	9.88	9.88
3668	NYSE	IOT	Tue, Feb 14, 2017	9.50	9.95	9.50	9.91
3667	NYSE	IOT	Mon, Feb 13, 2017	9.64	9.75	9.30	9.30
3666	NYSE	IOT	Fri, Feb 10, 2017	0.00	0.00	0.00	8.97
3665	NYSE	IOT	Thu, Feb 9, 2017	9.37	9.39	8.97	8.97
3664	NYSE	IOT	Wed, Feb 8, 2017	8.11	9.37	8.11	8.95
3663	NYSE	IOT	Tue, Feb 7, 2017	8.13	8.54	8.13	8.54
3662	NYSE	IOT	Mon, Feb 6, 2017	8.46	8.46	8.12	8.25
3661	NYSE	IOT	Fri, Feb 3, 2017	8.49	8.49	8.46	8.46
3660	NYSE	IOT	Thu, Feb 2, 2017	8.64	8.64	8.62	8.63
3659	NYSE	IOT	Wed, Feb 1, 2017	8.65	8.65	8.36	8.59
3658	NYSE	IOT	Tue, Jan 31, 2017	8.57	8.96	8.55	8.86
3657	NYSE	IOT	Mon, Jan 30, 2017	9.02	9.20	8.98	9.09
3656	NYSE	IOT	Fri, Jan 27, 2017	9.55	9.63	8.95	9.06
3655	NYSE	IOT	Thu, Jan 26, 2017	9.72	9.72	8.87	8.87
3654	NYSE	IOT	Wed, Jan 25, 2017	8.60	9.38	8.34	9.38
3653	NYSE	IOT	Tue, Jan 24, 2017	8.60	8.95	8.11	8.11
3652	NYSE	IOT	Mon, Jan 23, 2017	8.54	8.54	8.26	8.40
3651	NYSE	IOT	Fri, Jan 20, 2017	8.14	8.14	8.14	8.14
3650	NYSE	IOT	Thu, Jan 19, 2017	7.66	7.71	7.66	7.71
3649	NYSE	IOT	Wed, Jan 18, 2017	7.67	7.67	7.42	7.42
3648	NYSE	IOT	Tue, Jan 17, 2017	7.42	7.42	7.42	7.42
3647	NYSE	IOT	Fri, Jan 13, 2017	7.69	7.69	7.44	7.44
3646	NYSE	IOT	Thu, Jan 12, 2017	7.44	7.44	7.44	7.44
3645	NYSE	IOT	Wed, Jan 11, 2017	7.69	7.69	7.69	7.69
3644	NYSE	IOT	Tue, Jan 10, 2017	7.58	7.58	7.51	7.57
3643	NYSE	IOT	Mon, Jan 9, 2017	7.51	7.57	7.51	7.57
3642	NYSE	IOT	Fri, Jan 6, 2017	7.67	7.67	7.41	7.41
3641	NYSE	IOT	Thu, Jan 5, 2017	7.30	7.42	7.25	7.40
3640	NYSE	IOT	Wed, Jan 4, 2017	7.25	7.25	7.25	7.25
3639	NYSE	IOT	Tue, Jan 3, 2017	7.41	7.41	7.13	7.13
3638	NYSE	IOT	Fri, Dec 30, 2016	7.30	7.30	7.20	7.30
3637	NYSE	IOT	Thu, Dec 29, 2016	7.48	7.48	7.32	7.32
3636	NYSE	IOT	Wed, Dec 28, 2016	7.47	7.47	7.37	7.37
3635	NYSE	IOT	Fri, Dec 23, 2016	0.00	0.00	0.00	7.30
3634	NYSE	IOT	Thu, Dec 22, 2016	0.00	0.00	0.00	7.30
3633	NYSE	IOT	Wed, Dec 21, 2016	7.30	7.30	7.30	7.30
3632	NYSE	IOT	Mon, Dec 19, 2016	7.42	7.56	7.33	7.34
3631	NYSE	IOT	Fri, Dec 16, 2016	7.35	7.42	7.28	7.31
3630	NYSE	IOT	Thu, Dec 15, 2016	7.45	7.54	7.27	7.27
3629	NYSE	IOT	Wed, Dec 14, 2016	7.52	7.54	7.32	7.47
3628	NYSE	IOT	Tue, Dec 13, 2016	7.36	7.50	7.36	7.36
3627	NYSE	IOT	Mon, Dec 12, 2016	7.32	7.51	7.32	7.36
3626	NYSE	IOT	Fri, Dec 9, 2016	7.60	7.91	7.59	7.70
3625	NYSE	IOT	Thu, Dec 8, 2016	7.40	7.45	7.39	7.45
3624	NYSE	IOT	Wed, Dec 7, 2016	7.26	7.31	7.26	7.31
3623	NYSE	IOT	Tue, Dec 6, 2016	0.00	0.00	0.00	7.28
3622	NYSE	IOT	Mon, Dec 5, 2016	7.48	7.60	7.28	7.28
3621	NYSE	IOT	Fri, Dec 2, 2016	7.18	7.42	7.08	7.25
3620	NYSE	IOT	Thu, Dec 1, 2016	0.00	0.00	0.00	7.20
3619	NYSE	IOT	Wed, Nov 30, 2016	7.20	7.22	7.20	7.20
3618	NYSE	IOT	Tue, Nov 29, 2016	0.00	0.00	0.00	7.44
3617	NYSE	IOT	Mon, Nov 28, 2016	7.44	7.44	7.44	7.44
3616	NYSE	IOT	Fri, Nov 25, 2016	7.20	7.39	7.20	7.39
3615	NYSE	IOT	Wed, Nov 23, 2016	7.25	7.30	7.20	7.25
3614	NYSE	IOT	Tue, Nov 22, 2016	7.25	7.33	7.25	7.25
3613	NYSE	IOT	Mon, Nov 21, 2016	7.20	7.20	7.20	7.20
3612	NYSE	IOT	Fri, Nov 18, 2016	7.79	8.39	7.20	7.27
3611	NYSE	IOT	Thu, Nov 17, 2016	7.20	7.30	7.20	7.30
3610	NYSE	IOT	Wed, Nov 16, 2016	0.00	0.00	0.00	7.15
3609	NYSE	IOT	Tue, Nov 15, 2016	7.15	7.15	7.15	7.15
3608	NYSE	IOT	Fri, Nov 11, 2016	7.21	7.37	7.21	7.37
3607	NYSE	IOT	Thu, Nov 10, 2016	0.00	0.00	0.00	7.50
3606	NYSE	IOT	Wed, Nov 9, 2016	7.77	7.77	7.50	7.50
3605	NYSE	IOT	Tue, Nov 8, 2016	0.00	0.00	0.00	7.77
3604	NYSE	IOT	Mon, Nov 7, 2016	7.77	7.77	7.77	7.77
3603	NYSE	IOT	Thu, Nov 3, 2016	0.00	0.00	0.00	7.77
3602	NYSE	IOT	Wed, Nov 2, 2016	0.00	0.00	0.00	7.77
3601	NYSE	IOT	Mon, Oct 31, 2016	7.65	7.77	7.65	7.77
3600	NYSE	IOT	Fri, Oct 28, 2016	7.65	7.65	7.65	7.65
3599	NYSE	IOT	Thu, Oct 27, 2016	7.65	7.65	7.65	7.65
3598	NYSE	IOT	Wed, Oct 26, 2016	7.26	7.26	7.26	7.26
3597	NYSE	IOT	Tue, Oct 25, 2016	7.73	7.73	7.73	7.73
3596	NYSE	IOT	Mon, Oct 24, 2016	7.41	7.71	7.22	7.71
3595	NYSE	IOT	Thu, Oct 20, 2016	7.31	7.65	7.13	7.13
3594	NYSE	IOT	Wed, Oct 19, 2016	7.78	7.78	7.71	7.71
3593	NYSE	IOT	Tue, Oct 18, 2016	7.75	7.75	7.75	7.75
3592	NYSE	IOT	Mon, Oct 17, 2016	7.80	7.80	7.80	7.80
3591	NYSE	IOT	Thu, Oct 13, 2016	7.94	7.94	7.94	7.94
3590	NYSE	IOT	Wed, Oct 12, 2016	7.80	7.80	7.80	7.80
3589	NYSE	IOT	Tue, Oct 11, 2016	7.90	7.98	7.90	7.94
3588	NYSE	IOT	Mon, Oct 10, 2016	0.00	0.00	0.00	7.55
3587	NYSE	IOT	Fri, Oct 7, 2016	7.55	7.55	7.55	7.55
3586	NYSE	IOT	Thu, Oct 6, 2016	7.55	7.55	7.55	7.55
3585	NYSE	IOT	Wed, Oct 5, 2016	7.17	7.50	7.17	7.50
3584	NYSE	IOT	Tue, Oct 4, 2016	0.00	0.00	0.00	7.60
3583	NYSE	IOT	Mon, Oct 3, 2016	7.50	7.60	7.50	7.60
3582	NYSE	IOT	Fri, Sep 30, 2016	0.00	0.00	0.00	7.50
3581	NYSE	IOT	Thu, Sep 29, 2016	7.50	7.50	7.50	7.50
3580	NYSE	IOT	Wed, Sep 28, 2016	7.44	7.49	7.41	7.41
3579	NYSE	IOT	Tue, Sep 27, 2016	0.00	0.00	0.00	7.21
3578	NYSE	IOT	Mon, Sep 26, 2016	7.15	7.40	7.15	7.21
3577	NYSE	IOT	Fri, Sep 23, 2016	0.00	0.00	0.00	7.30
3576	NYSE	IOT	Thu, Sep 22, 2016	0.00	0.00	0.00	7.30
3575	NYSE	IOT	Mon, Sep 19, 2016	0.00	0.00	0.00	7.30
3574	NYSE	IOT	Fri, Sep 16, 2016	0.00	0.00	0.00	7.30
3573	NYSE	IOT	Wed, Sep 14, 2016	0.00	0.00	0.00	7.30
3572	NYSE	IOT	Tue, Sep 13, 2016	7.30	7.30	7.30	7.30
3571	NYSE	IOT	Mon, Sep 12, 2016	0.00	0.00	0.00	7.50
3570	NYSE	IOT	Fri, Sep 9, 2016	0.00	0.00	0.00	7.50
3569	NYSE	IOT	Thu, Sep 8, 2016	0.00	0.00	0.00	7.50
3568	NYSE	IOT	Wed, Sep 7, 2016	0.00	0.00	0.00	7.50
3567	NYSE	IOT	Tue, Sep 6, 2016	0.00	0.00	0.00	7.50
3566	NYSE	IOT	Fri, Sep 2, 2016	0.00	0.00	0.00	7.50
3565	NYSE	IOT	Thu, Sep 1, 2016	0.00	0.00	0.00	7.50
3564	NYSE	IOT	Wed, Aug 31, 2016	7.50	7.50	7.50	7.50
3563	NYSE	IOT	Tue, Aug 30, 2016	0.00	0.00	0.00	7.20
3562	NYSE	IOT	Mon, Aug 29, 2016	0.00	0.00	0.00	7.20
3561	NYSE	IOT	Fri, Aug 26, 2016	0.00	0.00	0.00	7.20
3560	NYSE	IOT	Thu, Aug 25, 2016	0.00	0.00	0.00	7.20
3559	NYSE	IOT	Wed, Aug 24, 2016	7.20	7.20	7.20	7.20
3558	NYSE	IOT	Tue, Aug 23, 2016	0.00	0.00	0.00	7.64
3557	NYSE	IOT	Mon, Aug 22, 2016	0.00	0.00	0.00	7.64
3556	NYSE	IOT	Fri, Aug 19, 2016	0.00	0.00	0.00	7.64
3555	NYSE	IOT	Thu, Aug 18, 2016	0.00	0.00	0.00	7.64
3554	NYSE	IOT	Wed, Aug 17, 2016	7.24	7.64	7.24	7.64
3553	NYSE	IOT	Tue, Aug 16, 2016	7.35	7.35	7.35	7.35
3552	NYSE	IOT	Mon, Aug 15, 2016	0.00	0.00	0.00	7.30
3551	NYSE	IOT	Fri, Aug 12, 2016	0.00	0.00	0.00	7.30
3550	NYSE	IOT	Thu, Aug 11, 2016	0.00	0.00	0.00	7.30
3549	NYSE	IOT	Wed, Aug 10, 2016	7.30	7.30	7.30	7.30
3548	NYSE	IOT	Tue, Aug 9, 2016	0.00	0.00	0.00	7.20
3547	NYSE	IOT	Mon, Aug 8, 2016	7.10	7.20	7.10	7.20
3546	NYSE	IOT	Fri, Aug 5, 2016	7.10	7.10	7.10	7.10
3545	NYSE	IOT	Thu, Aug 4, 2016	7.10	7.10	7.10	7.10
3544	NYSE	IOT	Wed, Aug 3, 2016	7.12	7.23	7.12	7.23
3543	NYSE	IOT	Tue, Aug 2, 2016	7.40	7.40	7.40	7.40
3542	NYSE	IOT	Mon, Aug 1, 2016	7.40	7.40	7.40	7.40
3541	NYSE	IOT	Fri, Jul 29, 2016	7.30	7.55	7.30	7.55
3540	NYSE	IOT	Thu, Jul 28, 2016	7.12	7.20	7.12	7.17
3539	NYSE	IOT	Wed, Jul 27, 2016	7.17	7.54	7.02	7.49
3538	NYSE	IOT	Tue, Jul 26, 2016	7.68	7.94	7.68	7.94
3537	NYSE	IOT	Mon, Jul 25, 2016	7.69	7.69	7.55	7.69
3536	NYSE	IOT	Fri, Jul 22, 2016	7.27	7.60	7.27	7.60
3535	NYSE	IOT	Thu, Jul 21, 2016	7.44	7.55	7.33	7.52
3534	NYSE	IOT	Wed, Jul 20, 2016	7.35	7.35	7.35	7.35
3533	NYSE	IOT	Tue, Jul 19, 2016	7.30	7.58	7.25	7.35
3532	NYSE	IOT	Mon, Jul 18, 2016	7.50	7.70	7.20	7.55
3531	NYSE	IOT	Fri, Jul 15, 2016	7.70	7.70	7.36	7.60
3530	NYSE	IOT	Thu, Jul 14, 2016	7.69	7.85	7.17	7.65
3529	NYSE	IOT	Wed, Jul 13, 2016	7.39	7.44	7.39	7.40
3528	NYSE	IOT	Tue, Jul 12, 2016	7.20	7.40	7.20	7.40
3527	NYSE	IOT	Mon, Jul 11, 2016	7.20	7.61	7.03	7.25
3526	NYSE	IOT	Fri, Jul 8, 2016	7.00	7.00	7.00	7.00
3525	NYSE	IOT	Thu, Jul 7, 2016	7.25	7.30	7.03	7.04
3524	NYSE	IOT	Wed, Jul 6, 2016	7.53	7.53	7.53	7.53
3523	NYSE	IOT	Tue, Jul 5, 2016	7.10	7.10	7.10	7.10
3522	NYSE	IOT	Fri, Jul 1, 2016	7.10	7.10	7.10	7.10
3521	NYSE	IOT	Thu, Jun 30, 2016	6.85	7.45	6.85	7.10
3520	NYSE	IOT	Wed, Jun 29, 2016	6.81	6.81	6.77	6.77
3519	NYSE	IOT	Tue, Jun 28, 2016	6.95	6.95	6.95	6.95
3518	NYSE	IOT	Mon, Jun 27, 2016	6.97	6.97	6.95	6.95
3517	NYSE	IOT	Fri, Jun 24, 2016	6.95	6.95	6.95	6.95
3516	NYSE	IOT	Thu, Jun 23, 2016	7.05	7.05	7.05	7.05
3515	NYSE	IOT	Wed, Jun 22, 2016	7.07	7.07	6.95	7.07
3514	NYSE	IOT	Tue, Jun 21, 2016	7.01	7.01	7.01	7.01
3513	NYSE	IOT	Mon, Jun 20, 2016	7.01	7.01	7.01	7.01
3512	NYSE	IOT	Fri, Jun 17, 2016	7.04	7.04	7.01	7.01
3511	NYSE	IOT	Thu, Jun 16, 2016	6.81	6.81	6.81	6.81
3510	NYSE	IOT	Wed, Jun 15, 2016	6.81	6.81	6.81	6.81
3509	NYSE	IOT	Tue, Jun 14, 2016	7.14	7.14	6.81	6.81
3508	NYSE	IOT	Mon, Jun 13, 2016	7.34	7.34	7.34	7.34
3507	NYSE	IOT	Fri, Jun 10, 2016	7.34	7.34	7.34	7.34
3506	NYSE	IOT	Thu, Jun 9, 2016	7.34	7.34	7.34	7.34
3505	NYSE	IOT	Wed, Jun 8, 2016	7.13	7.13	7.13	7.13
3504	NYSE	IOT	Tue, Jun 7, 2016	7.05	7.13	7.04	7.13
3503	NYSE	IOT	Mon, Jun 6, 2016	6.90	6.90	6.90	6.90
3502	NYSE	IOT	Fri, Jun 3, 2016	6.90	7.01	6.90	7.00
3501	NYSE	IOT	Thu, Jun 2, 2016	6.95	6.99	6.95	6.99
3500	NYSE	IOT	Wed, Jun 1, 2016	7.04	7.04	7.04	7.04
3499	NYSE	IOT	Tue, May 31, 2016	7.04	7.07	7.04	7.04
3498	NYSE	IOT	Fri, May 27, 2016	7.07	7.07	6.88	6.88
3497	NYSE	IOT	Thu, May 26, 2016	7.15	7.15	7.15	7.15
3496	NYSE	IOT	Wed, May 25, 2016	7.15	7.15	7.00	7.15
3495	NYSE	IOT	Tue, May 24, 2016	7.15	7.15	7.15	7.15
3494	NYSE	IOT	Mon, May 23, 2016	7.07	7.15	7.00	7.15
3493	NYSE	IOT	Fri, May 20, 2016	6.82	6.82	6.82	6.82
3492	NYSE	IOT	Thu, May 19, 2016	7.01	7.08	6.82	6.82
3491	NYSE	IOT	Wed, May 18, 2016	7.01	7.01	7.01	7.01
3490	NYSE	IOT	Tue, May 17, 2016	7.01	7.01	7.01	7.01
3489	NYSE	IOT	Mon, May 16, 2016	7.01	7.01	7.01	7.01
3488	NYSE	IOT	Fri, May 13, 2016	7.05	7.28	7.01	7.01
3487	NYSE	IOT	Thu, May 12, 2016	7.35	7.35	7.35	7.35
3486	NYSE	IOT	Wed, May 11, 2016	7.20	7.35	7.19	7.35
3485	NYSE	IOT	Tue, May 10, 2016	7.03	7.15	7.03	7.15
3484	NYSE	IOT	Mon, May 9, 2016	7.68	7.68	7.03	7.03
3483	NYSE	IOT	Fri, May 6, 2016	7.75	7.75	7.75	7.75
3482	NYSE	IOT	Thu, May 5, 2016	7.75	7.75	7.75	7.75
3481	NYSE	IOT	Wed, May 4, 2016	7.75	7.75	7.75	7.75
3480	NYSE	IOT	Tue, May 3, 2016	7.62	7.80	7.62	7.75
3479	NYSE	IOT	Mon, May 2, 2016	7.63	7.65	7.62	7.65
3478	NYSE	IOT	Fri, Apr 29, 2016	7.73	7.73	7.73	7.73
3477	NYSE	IOT	Thu, Apr 28, 2016	7.62	7.82	7.62	7.73
3476	NYSE	IOT	Wed, Apr 27, 2016	7.68	7.68	7.68	7.68
3475	NYSE	IOT	Tue, Apr 26, 2016	7.62	7.69	7.62	7.68
3474	NYSE	IOT	Mon, Apr 25, 2016	7.63	7.63	7.63	7.63
3473	NYSE	IOT	Fri, Apr 22, 2016	7.63	7.63	7.63	7.63
3472	NYSE	IOT	Thu, Apr 21, 2016	7.80	7.80	7.62	7.63
3471	NYSE	IOT	Wed, Apr 20, 2016	7.62	7.73	7.62	7.73
3470	NYSE	IOT	Tue, Apr 19, 2016	7.68	7.68	7.55	7.60
3469	NYSE	IOT	Mon, Apr 18, 2016	7.66	7.66	7.55	7.55
3468	NYSE	IOT	Fri, Apr 15, 2016	7.73	7.81	7.60	7.81
3467	NYSE	IOT	Thu, Apr 14, 2016	7.52	7.75	7.52	7.75
3466	NYSE	IOT	Wed, Apr 13, 2016	7.54	7.54	7.51	7.52
3465	NYSE	IOT	Tue, Apr 12, 2016	7.90	7.90	7.90	7.90
3464	NYSE	IOT	Mon, Apr 11, 2016	7.59	7.95	7.51	7.93
3463	NYSE	IOT	Fri, Apr 8, 2016	7.08	7.55	7.03	7.03
3462	NYSE	IOT	Thu, Apr 7, 2016	7.22	7.22	7.22	7.22
3461	NYSE	IOT	Wed, Apr 6, 2016	6.95	7.22	6.95	7.22
3460	NYSE	IOT	Tue, Apr 5, 2016	7.01	7.01	7.01	7.21
3459	NYSE	IOT	Mon, Apr 4, 2016	7.12	7.12	7.01	7.01
3458	NYSE	IOT	Fri, Apr 1, 2016	7.20	7.49	7.20	7.49
3457	NYSE	IOT	Thu, Mar 31, 2016	7.56	7.56	7.56	7.56
3456	NYSE	IOT	Wed, Mar 30, 2016	7.00	7.00	7.00	7.00
3455	NYSE	IOT	Tue, Mar 29, 2016	7.00	7.00	7.00	7.00
3454	NYSE	IOT	Mon, Mar 28, 2016	7.00	7.00	7.00	7.00
3453	NYSE	IOT	Thu, Mar 24, 2016	7.00	7.00	7.00	7.00
3452	NYSE	IOT	Wed, Mar 23, 2016	6.90	6.90	6.63	6.73
3451	NYSE	IOT	Tue, Mar 22, 2016	0.00	0.00	0.00	7.41
3450	NYSE	IOT	Mon, Mar 21, 2016	7.41	7.41	7.41	7.41
3449	NYSE	IOT	Fri, Mar 18, 2016	7.00	7.00	7.00	7.00
3448	NYSE	IOT	Thu, Mar 17, 2016	7.00	7.00	7.00	7.00
3447	NYSE	IOT	Wed, Mar 16, 2016	0.00	0.00	0.00	7.00
3446	NYSE	IOT	Tue, Mar 15, 2016	7.00	7.00	7.00	7.00
3445	NYSE	IOT	Mon, Mar 14, 2016	7.00	7.00	7.00	7.00
3444	NYSE	IOT	Fri, Mar 11, 2016	7.80	7.80	7.80	7.00
3443	NYSE	IOT	Thu, Mar 10, 2016	7.80	7.80	7.80	7.80
3442	NYSE	IOT	Wed, Mar 9, 2016	7.28	7.28	7.28	7.28
3441	NYSE	IOT	Tue, Mar 8, 2016	7.28	7.28	7.28	7.28
3440	NYSE	IOT	Mon, Mar 7, 2016	6.92	7.28	6.89	7.28
3439	NYSE	IOT	Fri, Mar 4, 2016	6.96	6.96	6.92	6.96
3438	NYSE	IOT	Thu, Mar 3, 2016	6.80	6.80	6.80	6.80
3437	NYSE	IOT	Wed, Mar 2, 2016	6.95	6.95	6.78	6.80
3436	NYSE	IOT	Tue, Mar 1, 2016	7.20	7.20	7.20	7.02
3435	NYSE	IOT	Mon, Feb 29, 2016	7.20	7.20	7.20	7.20
3434	NYSE	IOT	Fri, Feb 26, 2016	7.20	7.20	7.20	7.20
3433	NYSE	IOT	Thu, Feb 25, 2016	7.20	7.20	7.20	7.20
3432	NYSE	IOT	Wed, Feb 24, 2016	7.20	7.20	7.20	7.20
3431	NYSE	IOT	Tue, Feb 23, 2016	7.07	7.20	7.07	7.20
3430	NYSE	IOT	Mon, Feb 22, 2016	7.50	7.50	7.07	7.07
3429	NYSE	IOT	Fri, Feb 19, 2016	7.40	7.40	7.35	7.35
3428	NYSE	IOT	Thu, Feb 18, 2016	7.45	7.45	7.42	7.42
3427	NYSE	IOT	Wed, Feb 17, 2016	6.93	6.93	6.93	6.93
3426	NYSE	IOT	Fri, Feb 12, 2016	7.00	7.00	6.50	6.93
3425	NYSE	IOT	Thu, Feb 11, 2016	6.98	6.98	6.50	6.60
3424	NYSE	IOT	Wed, Feb 10, 2016	6.89	6.89	6.89	6.89
3423	NYSE	IOT	Tue, Feb 9, 2016	7.20	7.20	7.20	7.20
3422	NYSE	IOT	Mon, Feb 8, 2016	7.55	7.55	7.55	7.55
3421	NYSE	IOT	Fri, Feb 5, 2016	8.05	8.30	7.78	8.04
3420	NYSE	IOT	Thu, Feb 4, 2016	7.40	7.95	7.22	7.80
3419	NYSE	IOT	Wed, Feb 3, 2016	6.75	6.75	6.75	6.75
3418	NYSE	IOT	Tue, Feb 2, 2016	6.75	6.75	6.75	6.75
3417	NYSE	IOT	Mon, Feb 1, 2016	7.49	7.49	7.11	7.48
3416	NYSE	IOT	Fri, Jan 29, 2016	7.55	7.55	7.55	7.55
3415	NYSE	IOT	Thu, Jan 28, 2016	7.58	7.58	7.40	7.55
3414	NYSE	IOT	Wed, Jan 27, 2016	7.40	7.47	7.40	7.40
3413	NYSE	IOT	Tue, Jan 26, 2016	7.10	7.25	6.54	7.25
3412	NYSE	IOT	Mon, Jan 25, 2016	5.88	6.50	5.85	6.50
3411	NYSE	IOT	Fri, Jan 22, 2016	7.03	7.24	6.15	6.30
3410	NYSE	IOT	Thu, Jan 21, 2016	7.04	7.04	7.04	7.04
3409	NYSE	IOT	Wed, Jan 20, 2016	7.03	7.04	7.03	7.04
3408	NYSE	IOT	Tue, Jan 19, 2016	7.07	7.07	7.07	7.07
3407	NYSE	IOT	Fri, Jan 15, 2016	6.92	7.28	6.78	7.07
3406	NYSE	IOT	Thu, Jan 14, 2016	7.40	7.40	7.40	7.40
3405	NYSE	IOT	Wed, Jan 13, 2016	7.40	7.40	7.40	7.40
3404	NYSE	IOT	Tue, Jan 12, 2016	7.50	7.51	7.40	7.40
3403	NYSE	IOT	Mon, Jan 11, 2016	7.50	7.50	7.34	7.34
3402	NYSE	IOT	Fri, Jan 8, 2016	7.28	7.28	6.89	6.89
3401	NYSE	IOT	Thu, Jan 7, 2016	7.25	7.35	7.25	7.25
3400	NYSE	IOT	Wed, Jan 6, 2016	7.58	7.58	7.58	7.58
3399	NYSE	IOT	Tue, Jan 5, 2016	7.58	7.58	7.58	7.58
3398	NYSE	IOT	Mon, Jan 4, 2016	7.58	7.58	7.25	7.25
3397	NYSE	IOT	Thu, Dec 31, 2015	7.58	7.58	7.48	7.48
3396	NYSE	IOT	Wed, Dec 30, 2015	7.69	7.69	7.69	7.69
3395	NYSE	IOT	Tue, Dec 29, 2015	7.69	7.69	7.69	7.69
3394	NYSE	IOT	Mon, Dec 28, 2015	7.68	7.68	7.68	7.68
3393	NYSE	IOT	Thu, Dec 24, 2015	7.68	7.68	7.68	7.68
3392	NYSE	IOT	Wed, Dec 23, 2015	7.02	7.57	7.02	7.57
3391	NYSE	IOT	Tue, Dec 22, 2015	7.25	7.40	6.89	7.40
3390	NYSE	IOT	Mon, Dec 21, 2015	7.70	7.70	7.70	7.70
3389	NYSE	IOT	Fri, Dec 18, 2015	7.27	7.27	7.27	7.27
3388	NYSE	IOT	Thu, Dec 17, 2015	7.78	7.78	7.57	7.78
3387	NYSE	IOT	Wed, Dec 16, 2015	7.12	7.54	7.12	7.54
3386	NYSE	IOT	Tue, Dec 15, 2015	7.02	7.02	7.02	7.02
3385	NYSE	IOT	Mon, Dec 14, 2015	6.99	7.02	6.99	7.02
3384	NYSE	IOT	Fri, Dec 11, 2015	6.60	6.60	6.60	6.60
3383	NYSE	IOT	Wed, Dec 9, 2015	7.00	7.02	7.00	7.02
3382	NYSE	IOT	Tue, Dec 8, 2015	6.60	6.90	6.60	6.90
3381	NYSE	IOT	Fri, Dec 4, 2015	6.85	6.85	6.85	6.85
3380	NYSE	IOT	Thu, Dec 3, 2015	7.12	7.12	7.12	7.12
3379	NYSE	IOT	Tue, Dec 1, 2015	7.02	7.02	7.02	7.02
3378	NYSE	IOT	Tue, Nov 24, 2015	7.75	7.95	7.37	7.37
3377	NYSE	IOT	Fri, Nov 20, 2015	7.70	7.75	7.70	7.75
3376	NYSE	IOT	Wed, Nov 18, 2015	7.90	7.90	7.65	7.65
3375	NYSE	IOT	Tue, Nov 17, 2015	7.95	7.95	7.65	7.65
3374	NYSE	IOT	Mon, Nov 16, 2015	7.27	7.27	7.27	7.27
3373	NYSE	IOT	Fri, Nov 13, 2015	7.58	7.58	7.30	7.30
3372	NYSE	IOT	Thu, Nov 12, 2015	6.77	6.77	6.77	6.77
3371	NYSE	IOT	Wed, Nov 11, 2015	6.60	6.75	6.60	6.74
3370	NYSE	IOT	Mon, Nov 9, 2015	6.85	6.85	6.85	6.85
3369	NYSE	IOT	Tue, Nov 3, 2015	6.95	6.95	6.95	6.95
3368	NYSE	IOT	Mon, Nov 2, 2015	7.54	7.54	6.60	6.88
3367	NYSE	IOT	Thu, Oct 29, 2015	7.46	7.46	7.46	7.46
3366	NYSE	IOT	Wed, Oct 28, 2015	7.57	7.57	7.57	7.57
3365	NYSE	IOT	Wed, Oct 21, 2015	7.55	7.55	7.55	7.55
3364	NYSE	IOT	Tue, Oct 20, 2015	7.84	7.84	7.84	7.84
3363	NYSE	IOT	Fri, Oct 16, 2015	7.95	7.95	7.75	7.75
3362	NYSE	IOT	Wed, Oct 14, 2015	7.75	7.78	7.75	7.78
3361	NYSE	IOT	Fri, Oct 9, 2015	7.86	7.86	7.86	7.86
3360	NYSE	IOT	Mon, Oct 5, 2015	7.78	7.93	7.75	7.93
3359	NYSE	IOT	Fri, Oct 2, 2015	7.80	7.80	7.78	7.78
3358	NYSE	IOT	Thu, Oct 1, 2015	8.50	8.50	8.10	8.10
3357	NYSE	IOT	Tue, Sep 29, 2015	8.25	8.25	8.25	8.25
3356	NYSE	IOT	Mon, Sep 28, 2015	7.80	8.48	7.80	8.48
3355	NYSE	IOT	Fri, Sep 25, 2015	8.12	8.12	8.10	8.12
3354	NYSE	IOT	Wed, Sep 23, 2015	7.78	8.50	7.78	8.50
3353	NYSE	IOT	Tue, Sep 22, 2015	8.08	8.08	8.08	8.08
3352	NYSE	IOT	Mon, Sep 21, 2015	7.94	8.18	7.77	8.12
3351	NYSE	IOT	Fri, Sep 18, 2015	8.70	8.70	7.67	7.67
3350	NYSE	IOT	Thu, Sep 17, 2015	8.66	8.70	8.66	8.70
3349	NYSE	IOT	Wed, Sep 16, 2015	8.03	8.50	8.03	8.50
3348	NYSE	IOT	Tue, Sep 15, 2015	8.10	8.10	8.09	8.10
3347	NYSE	IOT	Mon, Sep 14, 2015	8.50	8.70	8.05	8.70
3346	NYSE	IOT	Fri, Sep 11, 2015	8.50	8.50	8.50	8.50
3345	NYSE	IOT	Thu, Sep 10, 2015	8.50	8.50	8.50	8.50
3344	NYSE	IOT	Wed, Sep 9, 2015	8.49	8.50	8.49	8.50
3343	NYSE	IOT	Fri, Sep 4, 2015	7.99	7.99	7.99	7.99
3342	NYSE	IOT	Thu, Sep 3, 2015	7.90	8.10	7.90	8.01
3341	NYSE	IOT	Wed, Sep 2, 2015	8.05	8.45	7.42	8.45
3340	NYSE	IOT	Thu, Aug 27, 2015	8.75	8.75	8.55	8.55
3339	NYSE	IOT	Wed, Aug 26, 2015	8.90	8.90	8.90	8.90
3338	NYSE	IOT	Mon, Aug 24, 2015	7.05	8.40	7.05	8.40
3337	NYSE	IOT	Fri, Aug 21, 2015	7.99	7.99	7.99	7.99
3336	NYSE	IOT	Tue, Aug 18, 2015	8.02	8.02	8.02	8.02
3335	NYSE	IOT	Mon, Aug 17, 2015	8.79	8.79	8.15	8.15
3334	NYSE	IOT	Fri, Aug 14, 2015	8.09	8.13	8.00	8.00
3333	NYSE	IOT	Mon, Aug 10, 2015	8.93	8.93	8.93	8.93
3332	NYSE	IOT	Wed, Aug 5, 2015	8.75	8.75	8.70	8.70
3331	NYSE	IOT	Tue, Aug 4, 2015	8.93	8.93	8.93	8.93
3330	NYSE	IOT	Thu, Jul 30, 2015	8.75	8.75	8.75	8.75
3329	NYSE	IOT	Wed, Jul 29, 2015	8.00	8.50	8.00	8.50
3328	NYSE	IOT	Tue, Jul 28, 2015	9.00	9.00	8.75	8.75
3327	NYSE	IOT	Mon, Jul 27, 2015	8.09	8.81	8.09	8.81
3326	NYSE	IOT	Fri, Jul 24, 2015	7.60	8.35	7.60	8.35
3325	NYSE	IOT	Thu, Jul 23, 2015	7.35	7.45	7.33	7.45
3324	NYSE	IOT	Wed, Jul 22, 2015	7.30	7.30	7.30	7.30
3323	NYSE	IOT	Tue, Jul 21, 2015	7.31	7.31	7.31	7.31
3322	NYSE	IOT	Mon, Jul 20, 2015	7.30	7.30	7.30	7.30
3321	NYSE	IOT	Tue, Jul 14, 2015	7.15	7.15	7.15	7.15
3320	NYSE	IOT	Mon, Jul 13, 2015	7.15	7.30	7.15	7.30
3319	NYSE	IOT	Thu, Jul 9, 2015	7.15	7.22	7.10	7.22
3318	NYSE	IOT	Wed, Jul 8, 2015	7.11	7.11	7.11	7.11
3317	NYSE	IOT	Tue, Jul 7, 2015	7.45	7.45	7.45	7.45
3316	NYSE	IOT	Mon, Jul 6, 2015	7.42	7.42	7.42	7.42
3315	NYSE	IOT	Wed, Jul 1, 2015	7.43	7.45	7.33	7.38
3314	NYSE	IOT	Fri, Jun 26, 2015	7.45	7.45	7.45	7.45
3313	NYSE	IOT	Tue, Jun 23, 2015	7.30	7.45	7.30	7.45
3312	NYSE	IOT	Mon, Jun 22, 2015	7.15	7.43	7.15	7.43
3311	NYSE	IOT	Thu, Jun 18, 2015	7.38	7.38	7.38	7.38
3310	NYSE	IOT	Tue, Jun 16, 2015	7.10	7.10	7.10	7.10
3309	NYSE	IOT	Fri, Jun 12, 2015	7.50	7.50	7.50	7.50
3308	NYSE	IOT	Thu, Jun 11, 2015	7.25	7.25	7.25	7.25
3307	NYSE	IOT	Wed, Jun 10, 2015	7.12	7.25	7.12	7.25
3306	NYSE	IOT	Tue, Jun 9, 2015	7.02	7.02	6.96	6.96
3305	NYSE	IOT	Mon, Jun 8, 2015	7.25	7.25	7.20	7.20
3304	NYSE	IOT	Fri, Jun 5, 2015	6.97	7.20	6.97	7.11
3303	NYSE	IOT	Wed, Jun 3, 2015	7.10	7.10	7.10	7.10
3302	NYSE	IOT	Mon, Jun 1, 2015	7.00	7.00	7.00	7.00
3301	NYSE	IOT	Fri, May 29, 2015	7.15	7.15	7.15	7.15
3300	NYSE	IOT	Thu, May 28, 2015	7.20	7.22	7.17	7.22
3299	NYSE	IOT	Wed, May 27, 2015	7.25	7.25	7.00	7.00
3298	NYSE	IOT	Fri, May 22, 2015	6.95	7.00	6.95	6.99
3297	NYSE	IOT	Thu, May 21, 2015	6.95	6.95	6.95	6.95
3296	NYSE	IOT	Wed, May 20, 2015	6.97	6.97	6.97	6.97
3295	NYSE	IOT	Mon, May 18, 2015	6.95	7.00	6.88	6.95
3294	NYSE	IOT	Fri, May 15, 2015	6.95	6.95	6.95	6.95
3293	NYSE	IOT	Thu, May 14, 2015	6.88	7.00	6.80	6.96
3292	NYSE	IOT	Wed, May 13, 2015	6.94	7.05	6.77	6.86
3291	NYSE	IOT	Tue, May 12, 2015	6.77	6.77	6.77	6.77
3290	NYSE	IOT	Mon, May 11, 2015	6.76	6.80	6.65	6.65
3289	NYSE	IOT	Fri, May 8, 2015	6.95	6.95	6.70	6.80
3288	NYSE	IOT	Thu, May 7, 2015	6.85	7.26	6.82	6.95
3287	NYSE	IOT	Wed, May 6, 2015	7.03	7.05	6.65	6.85
3286	NYSE	IOT	Tue, May 5, 2015	6.95	7.12	6.92	6.92
3285	NYSE	IOT	Mon, May 4, 2015	6.91	6.91	6.91	6.91
3284	NYSE	IOT	Fri, May 1, 2015	6.77	6.77	6.77	6.77
3283	NYSE	IOT	Wed, Apr 29, 2015	6.75	6.95	6.55	6.71
3282	NYSE	IOT	Tue, Apr 28, 2015	7.37	7.37	6.77	6.77
3281	NYSE	IOT	Fri, Apr 24, 2015	7.20	7.20	7.20	7.20
3280	NYSE	IOT	Thu, Apr 23, 2015	7.20	7.21	7.20	7.21
3279	NYSE	IOT	Tue, Apr 21, 2015	7.17	7.30	7.08	7.23
3278	NYSE	IOT	Mon, Apr 20, 2015	7.19	7.19	7.00	7.11
3277	NYSE	IOT	Fri, Apr 17, 2015	6.90	7.32	6.90	7.32
3276	NYSE	IOT	Thu, Apr 16, 2015	7.37	7.37	6.86	6.86
3275	NYSE	IOT	Wed, Apr 15, 2015	7.44	7.44	7.36	7.37
3274	NYSE	IOT	Tue, Apr 14, 2015	7.77	7.77	7.35	7.44
3273	NYSE	IOT	Mon, Apr 13, 2015	7.50	7.68	7.36	7.47
3272	NYSE	IOT	Fri, Apr 10, 2015	7.45	7.80	7.30	7.30
3271	NYSE	IOT	Thu, Apr 9, 2015	7.35	7.78	7.35	7.40
3270	NYSE	IOT	Wed, Apr 8, 2015	7.38	7.52	7.35	7.42
3269	NYSE	IOT	Tue, Apr 7, 2015	7.00	7.73	6.88	7.46
3268	NYSE	IOT	Mon, Apr 6, 2015	6.53	7.06	6.46	7.01
3267	NYSE	IOT	Thu, Apr 2, 2015	6.52	6.65	6.38	6.65
3266	NYSE	IOT	Wed, Apr 1, 2015	6.48	6.66	6.33	6.60
3265	NYSE	IOT	Tue, Mar 31, 2015	6.40	6.59	6.38	6.48
3264	NYSE	IOT	Mon, Mar 30, 2015	6.63	6.70	6.63	6.70
3263	NYSE	IOT	Fri, Mar 27, 2015	6.96	6.96	6.96	6.96
3262	NYSE	IOT	Thu, Mar 26, 2015	6.85	6.85	6.85	6.85
3261	NYSE	IOT	Tue, Mar 24, 2015	6.83	6.88	6.65	6.88
3260	NYSE	IOT	Mon, Mar 23, 2015	6.83	6.90	6.61	6.73
3259	NYSE	IOT	Fri, Mar 20, 2015	6.89	7.00	6.70	6.95
3258	NYSE	IOT	Wed, Mar 18, 2015	6.90	6.90	6.50	6.88
3257	NYSE	IOT	Tue, Mar 17, 2015	6.45	6.90	6.45	6.90
3256	NYSE	IOT	Mon, Mar 16, 2015	6.67	6.90	6.37	6.71
3255	NYSE	IOT	Fri, Mar 13, 2015	7.05	7.05	6.86	6.96
3254	NYSE	IOT	Thu, Mar 12, 2015	6.95	7.19	6.80	7.09
3253	NYSE	IOT	Wed, Mar 11, 2015	6.25	7.47	6.25	7.04
3252	NYSE	IOT	Tue, Mar 10, 2015	6.48	6.68	6.43	6.68
3251	NYSE	IOT	Mon, Mar 9, 2015	6.62	6.62	6.60	6.60
3250	NYSE	IOT	Thu, Mar 5, 2015	6.55	6.74	6.54	6.72
3249	NYSE	IOT	Wed, Mar 4, 2015	6.54	6.75	6.54	6.65
3248	NYSE	IOT	Tue, Mar 3, 2015	6.36	6.55	6.36	6.55
3247	NYSE	IOT	Mon, Mar 2, 2015	6.37	6.51	6.28	6.38
3246	NYSE	IOT	Fri, Feb 27, 2015	6.37	6.48	6.26	6.40
3245	NYSE	IOT	Thu, Feb 26, 2015	6.28	6.42	6.28	6.31
3244	NYSE	IOT	Wed, Feb 25, 2015	6.27	6.40	6.26	6.40
3243	NYSE	IOT	Tue, Feb 24, 2015	6.39	6.63	6.36	6.36
3242	NYSE	IOT	Mon, Feb 23, 2015	6.50	6.70	6.34	6.35
3241	NYSE	IOT	Fri, Feb 20, 2015	6.50	6.70	6.35	6.50
3240	NYSE	IOT	Thu, Feb 19, 2015	6.64	6.88	6.58	6.88
3239	NYSE	IOT	Wed, Feb 18, 2015	6.44	7.16	6.27	6.72
3238	NYSE	IOT	Tue, Feb 17, 2015	6.26	6.40	6.26	6.40
3237	NYSE	IOT	Fri, Feb 13, 2015	6.34	6.47	6.27	6.43
3236	NYSE	IOT	Thu, Feb 12, 2015	6.48	6.71	6.38	6.38
3235	NYSE	IOT	Wed, Feb 11, 2015	6.40	6.40	6.25	6.27
3234	NYSE	IOT	Tue, Feb 10, 2015	6.32	6.32	6.32	6.32
3233	NYSE	IOT	Mon, Feb 9, 2015	6.30	6.30	6.30	6.30
3232	NYSE	IOT	Fri, Feb 6, 2015	6.30	6.30	6.30	6.30
3231	NYSE	IOT	Thu, Feb 5, 2015	6.30	6.35	6.30	6.35
3230	NYSE	IOT	Wed, Feb 4, 2015	6.26	6.30	6.25	6.30
3229	NYSE	IOT	Tue, Feb 3, 2015	6.35	6.35	6.35	6.35
3228	NYSE	IOT	Mon, Feb 2, 2015	6.25	6.35	6.25	6.35
3227	NYSE	IOT	Fri, Jan 30, 2015	6.26	6.26	6.25	6.26
3226	NYSE	IOT	Thu, Jan 29, 2015	6.25	6.40	6.25	6.40
3225	NYSE	IOT	Wed, Jan 28, 2015	6.30	6.39	6.25	6.39
3224	NYSE	IOT	Tue, Jan 27, 2015	6.38	6.38	6.32	6.32
3223	NYSE	IOT	Fri, Jan 23, 2015	6.34	6.34	6.34	6.34
3222	NYSE	IOT	Wed, Jan 21, 2015	6.14	6.14	6.14	6.14
3221	NYSE	IOT	Fri, Jan 16, 2015	5.77	5.80	5.77	5.80
3220	NYSE	IOT	Thu, Jan 15, 2015	5.98	5.98	5.75	5.92
3219	NYSE	IOT	Wed, Jan 14, 2015	5.75	5.89	5.63	5.75
3218	NYSE	IOT	Tue, Jan 13, 2015	5.87	5.92	5.87	5.89
3217	NYSE	IOT	Mon, Jan 12, 2015	6.20	6.20	5.73	6.19
3216	NYSE	IOT	Thu, Jan 8, 2015	6.21	6.29	6.16	6.21
3215	NYSE	IOT	Tue, Jan 6, 2015	6.43	6.49	6.23	6.49
3214	NYSE	IOT	Mon, Jan 5, 2015	6.11	6.64	6.11	6.59
3213	NYSE	IOT	Fri, Jan 2, 2015	5.72	6.29	5.72	6.11
3212	NYSE	IOT	Wed, Dec 31, 2014	5.65	5.81	5.65	5.70
3211	NYSE	IOT	Tue, Dec 30, 2014	5.95	5.95	5.58	5.70
3210	NYSE	IOT	Mon, Dec 29, 2014	5.91	6.08	5.81	6.04
3209	NYSE	IOT	Fri, Dec 26, 2014	5.87	6.16	5.82	6.01
3208	NYSE	IOT	Wed, Dec 24, 2014	5.71	6.30	5.66	6.04
3207	NYSE	IOT	Tue, Dec 23, 2014	5.89	5.92	5.76	5.79
3206	NYSE	IOT	Mon, Dec 22, 2014	5.60	5.98	5.54	5.98
3205	NYSE	IOT	Fri, Dec 19, 2014	5.53	6.40	5.53	5.89
3204	NYSE	IOT	Thu, Dec 18, 2014	5.55	5.64	5.52	5.60
3203	NYSE	IOT	Wed, Dec 17, 2014	5.46	5.69	5.46	5.69
3202	NYSE	IOT	Tue, Dec 16, 2014	5.62	6.03	5.60	5.85
3201	NYSE	IOT	Mon, Dec 15, 2014	5.81	5.81	5.54	5.54
3200	NYSE	IOT	Fri, Dec 12, 2014	5.32	5.68	5.32	5.68
3199	NYSE	IOT	Thu, Dec 11, 2014	5.25	5.30	5.23	5.29
3198	NYSE	IOT	Wed, Dec 10, 2014	5.20	5.50	5.20	5.21
3197	NYSE	IOT	Tue, Dec 9, 2014	6.03	6.03	5.89	5.89
3196	NYSE	IOT	Mon, Dec 8, 2014	6.01	6.13	6.01	6.13
3195	NYSE	IOT	Fri, Dec 5, 2014	6.01	6.08	6.00	6.08
3194	NYSE	IOT	Thu, Dec 4, 2014	6.06	6.08	6.06	6.08
3193	NYSE	IOT	Wed, Dec 3, 2014	6.24	6.24	6.24	6.24
3192	NYSE	IOT	Tue, Dec 2, 2014	6.53	6.54	6.26	6.28
3191	NYSE	IOT	Mon, Dec 1, 2014	6.30	6.53	6.22	6.51
3190	NYSE	IOT	Wed, Nov 26, 2014	6.36	6.40	6.36	6.40
3189	NYSE	IOT	Tue, Nov 25, 2014	6.29	6.30	6.14	6.30
3188	NYSE	IOT	Mon, Nov 24, 2014	6.17	6.37	6.15	6.29
3187	NYSE	IOT	Thu, Nov 20, 2014	6.51	6.51	6.21	6.51
3186	NYSE	IOT	Tue, Nov 18, 2014	6.35	6.50	6.31	6.50
3185	NYSE	IOT	Mon, Nov 17, 2014	6.43	6.67	6.43	6.56
3184	NYSE	IOT	Thu, Nov 13, 2014	6.52	6.99	6.45	6.99
3183	NYSE	IOT	Wed, Nov 12, 2014	6.35	6.51	6.35	6.42
3182	NYSE	IOT	Tue, Nov 11, 2014	6.20	6.40	6.20	6.32
3181	NYSE	IOT	Mon, Nov 10, 2014	6.37	6.37	6.37	6.37
3180	NYSE	IOT	Fri, Nov 7, 2014	6.30	6.50	6.26	6.35
3179	NYSE	IOT	Thu, Nov 6, 2014	6.10	6.40	6.04	6.40
3178	NYSE	IOT	Tue, Nov 4, 2014	6.22	6.32	6.02	6.05
3177	NYSE	IOT	Mon, Nov 3, 2014	6.23	6.23	6.22	6.23
3176	NYSE	IOT	Thu, Oct 30, 2014	6.55	6.55	6.52	6.52
3175	NYSE	IOT	Wed, Oct 29, 2014	6.54	6.70	6.49	6.56
3174	NYSE	IOT	Tue, Oct 28, 2014	5.86	6.61	5.83	6.28
3173	NYSE	IOT	Mon, Oct 27, 2014	6.57	6.57	6.10	6.26
3172	NYSE	IOT	Fri, Oct 24, 2014	6.39	6.72	6.20	6.70
3171	NYSE	IOT	Thu, Oct 23, 2014	5.90	6.21	5.87	6.21
3170	NYSE	IOT	Wed, Oct 22, 2014	5.79	5.98	5.79	5.96
3169	NYSE	IOT	Mon, Oct 20, 2014	5.86	5.86	5.85	5.85
3168	NYSE	IOT	Fri, Oct 17, 2014	5.96	5.96	5.82	5.83
3167	NYSE	IOT	Thu, Oct 16, 2014	5.86	6.00	5.86	6.00
3166	NYSE	IOT	Wed, Oct 15, 2014	5.75	5.89	5.71	5.76
3165	NYSE	IOT	Tue, Oct 14, 2014	5.80	6.00	5.69	5.93
3164	NYSE	IOT	Mon, Oct 13, 2014	6.07	6.07	5.65	5.78
3163	NYSE	IOT	Fri, Oct 10, 2014	5.85	6.01	5.83	5.90
3162	NYSE	IOT	Thu, Oct 9, 2014	5.90	6.03	5.90	5.94
3161	NYSE	IOT	Wed, Oct 8, 2014	5.84	5.84	5.84	5.84
3160	NYSE	IOT	Tue, Oct 7, 2014	6.09	6.16	5.84	5.84
3159	NYSE	IOT	Fri, Oct 3, 2014	5.90	5.90	5.90	5.90
3158	NYSE	IOT	Thu, Oct 2, 2014	5.82	5.82	5.82	5.82
3157	NYSE	IOT	Wed, Oct 1, 2014	5.89	6.17	5.89	6.06
3156	NYSE	IOT	Tue, Sep 30, 2014	5.95	5.95	5.95	5.95
3155	NYSE	IOT	Mon, Sep 29, 2014	6.47	6.47	6.06	6.06
3154	NYSE	IOT	Fri, Sep 26, 2014	5.95	6.10	5.95	6.10
3153	NYSE	IOT	Tue, Sep 23, 2014	5.92	6.00	5.88	6.00
3152	NYSE	IOT	Mon, Sep 22, 2014	5.81	6.10	5.81	6.01
3151	NYSE	IOT	Fri, Sep 19, 2014	5.89	5.89	5.62	5.71
3150	NYSE	IOT	Thu, Sep 18, 2014	5.67	5.87	5.66	5.70
3149	NYSE	IOT	Wed, Sep 17, 2014	5.85	5.90	5.65	5.66
3148	NYSE	IOT	Mon, Sep 15, 2014	5.56	5.65	5.51	5.65
3147	NYSE	IOT	Fri, Sep 12, 2014	5.75	5.75	5.69	5.69
3146	NYSE	IOT	Thu, Sep 11, 2014	5.90	6.08	5.66	5.70
3145	NYSE	IOT	Wed, Sep 10, 2014	6.06	6.15	5.50	5.82
3144	NYSE	IOT	Tue, Sep 9, 2014	6.23	6.26	6.05	6.05
3143	NYSE	IOT	Mon, Sep 8, 2014	6.20	6.35	6.14	6.14
3142	NYSE	IOT	Fri, Sep 5, 2014	6.12	6.12	6.12	6.12
3141	NYSE	IOT	Thu, Sep 4, 2014	6.08	6.08	6.08	6.08
3140	NYSE	IOT	Wed, Sep 3, 2014	6.42	6.42	6.15	6.15
3139	NYSE	IOT	Tue, Sep 2, 2014	5.95	6.50	5.95	6.26
3138	NYSE	IOT	Fri, Aug 29, 2014	6.07	6.41	5.96	6.35
3137	NYSE	IOT	Thu, Aug 28, 2014	6.60	6.65	6.14	6.38
3136	NYSE	IOT	Wed, Aug 27, 2014	6.70	6.75	6.43	6.50
3135	NYSE	IOT	Tue, Aug 26, 2014	6.67	6.87	6.50	6.70
3134	NYSE	IOT	Mon, Aug 25, 2014	7.16	7.16	6.73	6.73
3133	NYSE	IOT	Fri, Aug 22, 2014	6.95	7.07	6.86	6.88
3132	NYSE	IOT	Thu, Aug 21, 2014	6.97	7.20	6.87	7.08
3131	NYSE	IOT	Wed, Aug 20, 2014	6.59	7.20	6.47	6.90
3130	NYSE	IOT	Tue, Aug 19, 2014	6.70	6.70	6.18	6.47
3129	NYSE	IOT	Mon, Aug 18, 2014	6.95	7.02	6.60	6.61
3128	NYSE	IOT	Fri, Aug 15, 2014	7.02	7.30	6.88	6.97
3127	NYSE	IOT	Thu, Aug 14, 2014	7.32	7.46	6.87	7.06
3126	NYSE	IOT	Wed, Aug 13, 2014	6.70	7.69	6.70	7.17
3125	NYSE	IOT	Tue, Aug 12, 2014	6.85	6.90	6.62	6.83
3124	NYSE	IOT	Mon, Aug 11, 2014	7.15	7.15	6.86	6.86
3123	NYSE	IOT	Thu, Aug 7, 2014	7.00	7.00	6.80	6.86
3122	NYSE	IOT	Wed, Aug 6, 2014	6.57	7.36	6.57	7.10
3121	NYSE	IOT	Tue, Aug 5, 2014	6.67	6.90	6.67	6.74
3120	NYSE	IOT	Mon, Aug 4, 2014	6.85	7.01	6.70	6.80
3119	NYSE	IOT	Fri, Aug 1, 2014	6.65	7.50	6.65	7.20
3118	NYSE	IOT	Thu, Jul 31, 2014	6.94	6.94	6.50	6.50
3117	NYSE	IOT	Wed, Jul 30, 2014	6.93	6.94	6.85	6.85
3116	NYSE	IOT	Tue, Jul 29, 2014	6.94	6.94	6.71	6.92
3115	NYSE	IOT	Fri, Jul 25, 2014	6.73	6.94	6.65	6.94
3114	NYSE	IOT	Thu, Jul 24, 2014	6.66	6.89	6.58	6.84
3113	NYSE	IOT	Wed, Jul 23, 2014	6.56	6.56	6.56	6.56
3112	NYSE	IOT	Tue, Jul 22, 2014	6.55	6.73	6.50	6.66
3111	NYSE	IOT	Mon, Jul 21, 2014	6.88	6.88	6.88	6.88
3110	NYSE	IOT	Fri, Jul 18, 2014	6.51	6.89	6.50	6.64
3109	NYSE	IOT	Thu, Jul 17, 2014	6.83	6.83	6.73	6.74
3108	NYSE	IOT	Wed, Jul 16, 2014	6.89	6.94	6.50	6.82
3107	NYSE	IOT	Tue, Jul 15, 2014	6.89	6.89	6.68	6.69
3106	NYSE	IOT	Mon, Jul 14, 2014	6.89	6.89	6.89	6.89
3105	NYSE	IOT	Fri, Jul 11, 2014	6.50	6.50	6.50	6.50
3104	NYSE	IOT	Thu, Jul 10, 2014	6.89	6.89	6.60	6.60
3103	NYSE	IOT	Wed, Jul 9, 2014	6.89	6.89	6.60	6.60
3102	NYSE	IOT	Mon, Jul 7, 2014	6.53	6.69	6.53	6.69
3101	NYSE	IOT	Thu, Jul 3, 2014	6.53	6.53	6.53	6.53
3100	NYSE	IOT	Wed, Jul 2, 2014	6.49	6.50	6.25	6.50
3099	NYSE	IOT	Tue, Jul 1, 2014	6.62	6.62	6.27	6.27
3098	NYSE	IOT	Mon, Jun 30, 2014	6.88	6.88	6.31	6.31
3097	NYSE	IOT	Thu, Jun 26, 2014	6.51	6.89	6.00	6.88
3096	NYSE	IOT	Wed, Jun 25, 2014	6.89	6.89	6.80	6.80
3095	NYSE	IOT	Tue, Jun 24, 2014	6.66	6.81	6.65	6.81
3094	NYSE	IOT	Mon, Jun 23, 2014	6.76	6.77	6.76	6.77
3093	NYSE	IOT	Fri, Jun 20, 2014	6.54	6.57	6.54	6.55
3092	NYSE	IOT	Thu, Jun 19, 2014	6.79	6.79	6.79	6.79
3091	NYSE	IOT	Wed, Jun 18, 2014	6.79	6.79	6.79	6.79
3090	NYSE	IOT	Tue, Jun 17, 2014	6.49	6.79	6.49	6.75
3089	NYSE	IOT	Mon, Jun 16, 2014	6.79	6.79	6.74	6.75
3088	NYSE	IOT	Fri, Jun 13, 2014	6.75	6.75	6.74	6.74
3087	NYSE	IOT	Thu, Jun 12, 2014	6.46	6.53	6.46	6.53
3086	NYSE	IOT	Wed, Jun 11, 2014	6.75	6.77	6.75	6.76
3085	NYSE	IOT	Tue, Jun 10, 2014	6.54	6.79	6.54	6.70
3084	NYSE	IOT	Mon, Jun 9, 2014	6.76	6.76	6.76	6.76
3083	NYSE	IOT	Fri, Jun 6, 2014	6.78	6.78	6.72	6.75
3082	NYSE	IOT	Tue, Jun 3, 2014	6.76	6.76	6.76	6.76
3081	NYSE	IOT	Fri, May 30, 2014	6.25	6.31	6.25	6.31
3080	NYSE	IOT	Tue, May 27, 2014	6.39	6.39	6.39	6.39
3079	NYSE	IOT	Wed, May 21, 2014	6.18	6.18	6.18	6.18
3078	NYSE	IOT	Tue, May 20, 2014	6.51	6.51	6.50	6.50
3077	NYSE	IOT	Mon, May 19, 2014	6.79	6.79	6.60	6.60
3076	NYSE	IOT	Wed, May 14, 2014	6.33	6.65	6.26	6.65
3075	NYSE	IOT	Tue, May 13, 2014	6.46	6.48	6.44	6.48
3074	NYSE	IOT	Mon, May 12, 2014	6.14	6.14	6.14	6.14
3073	NYSE	IOT	Fri, May 9, 2014	6.02	6.18	5.69	6.18
3072	NYSE	IOT	Thu, May 8, 2014	6.28	6.28	6.28	6.28
3071	NYSE	IOT	Wed, May 7, 2014	6.55	6.55	6.30	6.32
3070	NYSE	IOT	Tue, May 6, 2014	6.80	6.89	6.26	6.79
3069	NYSE	IOT	Mon, May 5, 2014	6.53	6.73	6.53	6.73
3068	NYSE	IOT	Fri, May 2, 2014	6.83	6.83	6.83	6.83
3067	NYSE	IOT	Thu, May 1, 2014	6.92	6.92	6.71	6.71
3066	NYSE	IOT	Wed, Apr 30, 2014	6.37	6.84	6.37	6.84
3065	NYSE	IOT	Tue, Apr 29, 2014	6.30	6.40	6.18	6.40
3064	NYSE	IOT	Mon, Apr 28, 2014	6.40	6.48	6.03	6.03
3063	NYSE	IOT	Fri, Apr 25, 2014	6.40	6.40	6.40	6.40
3062	NYSE	IOT	Thu, Apr 24, 2014	6.48	6.48	6.48	6.48
3061	NYSE	IOT	Wed, Apr 23, 2014	6.40	6.46	6.40	6.46
3060	NYSE	IOT	Tue, Apr 22, 2014	6.40	6.40	6.40	6.40
3059	NYSE	IOT	Mon, Apr 21, 2014	6.19	6.28	6.19	6.28
3058	NYSE	IOT	Thu, Apr 17, 2014	6.27	6.27	6.01	6.27
3057	NYSE	IOT	Wed, Apr 16, 2014	6.18	6.37	6.18	6.27
3056	NYSE	IOT	Tue, Apr 15, 2014	6.23	6.24	6.18	6.24
3055	NYSE	IOT	Mon, Apr 14, 2014	6.02	6.28	6.02	6.28
3054	NYSE	IOT	Thu, Apr 10, 2014	6.48	6.48	6.48	6.48
3053	NYSE	IOT	Wed, Apr 9, 2014	6.22	6.57	6.22	6.50
3052	NYSE	IOT	Mon, Apr 7, 2014	6.67	6.68	6.33	6.68
3051	NYSE	IOT	Fri, Apr 4, 2014	6.94	6.94	6.39	6.49
3050	NYSE	IOT	Thu, Apr 3, 2014	7.63	7.88	6.50	6.84
3049	NYSE	IOT	Wed, Apr 2, 2014	6.78	7.70	6.71	7.41
3048	NYSE	IOT	Tue, Apr 1, 2014	6.20	6.73	6.20	6.73
3047	NYSE	IOT	Mon, Mar 31, 2014	5.94	6.10	5.94	6.08
3046	NYSE	IOT	Fri, Mar 28, 2014	6.00	6.10	6.00	6.10
3045	NYSE	IOT	Thu, Mar 27, 2014	6.07	6.09	6.06	6.06
3044	NYSE	IOT	Wed, Mar 26, 2014	6.09	6.10	6.05	6.10
3043	NYSE	IOT	Tue, Mar 25, 2014	5.75	6.10	5.75	6.10
3042	NYSE	IOT	Mon, Mar 24, 2014	6.10	6.10	5.90	5.90
3041	NYSE	IOT	Fri, Mar 21, 2014	5.87	5.87	5.75	5.75
3040	NYSE	IOT	Thu, Mar 20, 2014	5.69	6.08	5.69	5.95
3039	NYSE	IOT	Wed, Mar 19, 2014	6.00	6.00	6.00	6.00
3038	NYSE	IOT	Tue, Mar 18, 2014	5.97	6.10	5.75	5.94
3037	NYSE	IOT	Mon, Mar 17, 2014	6.00	6.00	6.00	6.00
3036	NYSE	IOT	Fri, Mar 14, 2014	5.88	6.08	5.75	5.75
3035	NYSE	IOT	Thu, Mar 13, 2014	6.13	6.13	6.11	6.13
3034	NYSE	IOT	Tue, Mar 11, 2014	6.12	6.12	6.04	6.04
3033	NYSE	IOT	Mon, Mar 10, 2014	5.95	6.20	5.92	6.20
3032	NYSE	IOT	Fri, Mar 7, 2014	6.02	6.20	6.02	6.20
3031	NYSE	IOT	Thu, Mar 6, 2014	5.76	6.15	5.76	5.89
3030	NYSE	IOT	Wed, Mar 5, 2014	6.27	6.27	5.80	5.80
3029	NYSE	IOT	Tue, Mar 4, 2014	6.09	6.23	5.61	6.07
3028	NYSE	IOT	Mon, Mar 3, 2014	5.92	6.20	5.92	6.20
3027	NYSE	IOT	Fri, Feb 28, 2014	6.20	6.20	5.89	5.92
3026	NYSE	IOT	Thu, Feb 27, 2014	6.25	6.25	6.20	6.20
3025	NYSE	IOT	Wed, Feb 26, 2014	6.38	6.38	6.25	6.37
3024	NYSE	IOT	Tue, Feb 25, 2014	6.10	6.25	6.06	6.20
3023	NYSE	IOT	Mon, Feb 24, 2014	6.12	6.25	6.06	6.12
3022	NYSE	IOT	Fri, Feb 21, 2014	6.38	6.38	6.02	6.02
3021	NYSE	IOT	Thu, Feb 20, 2014	6.45	6.45	6.20	6.37
3020	NYSE	IOT	Wed, Feb 19, 2014	6.35	6.70	6.35	6.38
3019	NYSE	IOT	Tue, Feb 18, 2014	6.79	6.79	6.52	6.60
3018	NYSE	IOT	Fri, Feb 14, 2014	6.79	6.79	6.58	6.65
3017	NYSE	IOT	Thu, Feb 13, 2014	6.48	6.82	6.20	6.60
3016	NYSE	IOT	Wed, Feb 12, 2014	6.80	6.98	6.15	6.40
3015	NYSE	IOT	Tue, Feb 11, 2014	7.05	7.94	6.50	6.99
3014	NYSE	IOT	Mon, Feb 10, 2014	5.96	7.97	5.85	6.49
3013	NYSE	IOT	Fri, Feb 7, 2014	5.96	5.96	5.78	5.82
3012	NYSE	IOT	Thu, Feb 6, 2014	5.96	5.96	5.96	5.96
3011	NYSE	IOT	Tue, Feb 4, 2014	5.95	5.95	5.95	5.95
3010	NYSE	IOT	Mon, Feb 3, 2014	5.94	5.94	5.92	5.92
3009	NYSE	IOT	Fri, Jan 31, 2014	5.90	5.90	5.51	5.90
3008	NYSE	IOT	Thu, Jan 23, 2014	5.40	5.40	5.40	5.40
3007	NYSE	IOT	Wed, Jan 22, 2014	5.56	5.58	5.56	5.58
3006	NYSE	IOT	Thu, Jan 16, 2014	5.58	5.58	5.56	5.56
3005	NYSE	IOT	Mon, Jan 13, 2014	5.38	5.67	5.38	5.67
3004	NYSE	IOT	Fri, Jan 10, 2014	5.89	5.89	5.89	5.89
3003	NYSE	IOT	Thu, Jan 9, 2014	5.97	5.97	5.97	5.97
3002	NYSE	IOT	Wed, Jan 8, 2014	5.90	5.97	5.90	5.97
3001	NYSE	IOT	Tue, Jan 7, 2014	5.55	5.78	5.50	5.78
3000	NYSE	IOT	Mon, Jan 6, 2014	5.52	5.53	5.52	5.53
2999	NYSE	IOT	Fri, Jan 3, 2014	5.12	5.12	5.12	5.12
2998	NYSE	IOT	Tue, Dec 31, 2013	4.71	5.06	4.71	4.99
2997	NYSE	IOT	Mon, Dec 30, 2013	4.60	4.60	4.60	4.60
2996	NYSE	IOT	Fri, Dec 27, 2013	4.56	4.63	4.52	4.61
2995	NYSE	IOT	Thu, Dec 26, 2013	4.55	4.55	4.55	4.55
2994	NYSE	IOT	Tue, Dec 24, 2013	4.55	4.70	4.55	4.70
2993	NYSE	IOT	Mon, Dec 23, 2013	4.87	4.92	4.63	4.92
2992	NYSE	IOT	Fri, Dec 20, 2013	4.64	5.00	4.52	4.67
2991	NYSE	IOT	Wed, Dec 18, 2013	4.70	4.70	4.70	4.70
2990	NYSE	IOT	Mon, Dec 16, 2013	4.95	4.95	4.95	4.95
2989	NYSE	IOT	Fri, Dec 13, 2013	4.85	4.85	4.85	4.85
2988	NYSE	IOT	Thu, Dec 12, 2013	4.69	4.87	4.69	4.87
2987	NYSE	IOT	Wed, Dec 11, 2013	4.76	4.76	4.72	4.72
2986	NYSE	IOT	Mon, Dec 9, 2013	4.66	4.66	4.66	4.66
2985	NYSE	IOT	Fri, Dec 6, 2013	4.97	4.98	4.93	4.93
2984	NYSE	IOT	Thu, Dec 5, 2013	4.98	4.98	4.98	4.98
2983	NYSE	IOT	Tue, Dec 3, 2013	4.98	4.98	4.98	4.98
2982	NYSE	IOT	Mon, Dec 2, 2013	4.98	4.98	4.98	4.98
2981	NYSE	IOT	Fri, Nov 29, 2013	4.98	4.98	4.98	4.98
2980	NYSE	IOT	Tue, Nov 26, 2013	4.88	4.98	4.88	4.98
2979	NYSE	IOT	Mon, Nov 25, 2013	4.82	4.85	4.75	4.75
2978	NYSE	IOT	Fri, Nov 22, 2013	4.85	4.85	4.85	4.85
2977	NYSE	IOT	Thu, Nov 21, 2013	4.87	4.87	4.80	4.85
2976	NYSE	IOT	Wed, Nov 20, 2013	4.64	4.69	4.64	4.69
2975	NYSE	IOT	Tue, Nov 19, 2013	4.64	4.64	4.64	4.64
2974	NYSE	IOT	Fri, Nov 15, 2013	4.77	4.77	4.77	4.77
2973	NYSE	IOT	Thu, Nov 14, 2013	4.98	4.98	4.98	4.98
2972	NYSE	IOT	Wed, Nov 6, 2013	4.96	4.96	4.92	4.92
2971	NYSE	IOT	Tue, Nov 5, 2013	4.71	5.00	4.71	5.00
2970	NYSE	IOT	Fri, Nov 1, 2013	4.71	4.90	4.71	4.90
2969	NYSE	IOT	Thu, Oct 31, 2013	4.75	4.75	4.75	4.75
2968	NYSE	IOT	Wed, Oct 30, 2013	4.89	4.89	4.65	4.70
2967	NYSE	IOT	Tue, Oct 29, 2013	4.62	5.00	4.62	4.95
2966	NYSE	IOT	Mon, Oct 28, 2013	4.75	4.85	4.73	4.82
2965	NYSE	IOT	Fri, Oct 25, 2013	4.82	4.82	4.82	4.82
2964	NYSE	IOT	Thu, Oct 24, 2013	4.88	5.05	4.88	4.97
2963	NYSE	IOT	Wed, Oct 23, 2013	4.85	5.06	4.76	4.89
2962	NYSE	IOT	Tue, Oct 22, 2013	5.00	5.00	4.64	4.72
2961	NYSE	IOT	Fri, Oct 18, 2013	4.62	4.99	4.62	4.99
2960	NYSE	IOT	Thu, Oct 17, 2013	4.90	5.13	4.86	4.86
2959	NYSE	IOT	Wed, Oct 16, 2013	4.94	5.19	4.94	5.19
2958	NYSE	IOT	Tue, Oct 15, 2013	5.03	5.03	4.64	4.83
2957	NYSE	IOT	Mon, Oct 14, 2013	4.60	5.20	4.60	5.19
2956	NYSE	IOT	Fri, Oct 11, 2013	4.95	5.20	4.95	5.20
2955	NYSE	IOT	Thu, Oct 10, 2013	4.88	5.10	4.87	4.94
2954	NYSE	IOT	Wed, Oct 9, 2013	4.90	5.01	4.85	5.01
2953	NYSE	IOT	Tue, Oct 8, 2013	5.06	5.06	4.86	5.03
2952	NYSE	IOT	Mon, Oct 7, 2013	4.81	5.00	4.81	5.00
2951	NYSE	IOT	Fri, Oct 4, 2013	4.60	4.89	4.60	4.89
2950	NYSE	IOT	Thu, Oct 3, 2013	4.73	4.90	4.73	4.90
2949	NYSE	IOT	Tue, Oct 1, 2013	4.83	4.83	4.35	4.81
2948	NYSE	IOT	Thu, Sep 26, 2013	5.20	5.20	5.19	5.19
2947	NYSE	IOT	Wed, Sep 25, 2013	5.17	5.20	5.17	5.20
2946	NYSE	IOT	Mon, Sep 23, 2013	5.21	5.21	4.73	4.97
2945	NYSE	IOT	Fri, Sep 20, 2013	4.77	5.25	4.77	5.10
2944	NYSE	IOT	Thu, Sep 19, 2013	4.98	5.07	4.73	5.01
2943	NYSE	IOT	Mon, Sep 16, 2013	5.09	5.17	5.06	5.15
2942	NYSE	IOT	Fri, Sep 13, 2013	4.90	5.09	4.90	5.09
2941	NYSE	IOT	Mon, Sep 9, 2013	4.85	4.85	4.85	4.85
2940	NYSE	IOT	Fri, Sep 6, 2013	4.85	4.85	4.85	4.85
2939	NYSE	IOT	Thu, Sep 5, 2013	5.02	5.02	4.71	4.81
2938	NYSE	IOT	Wed, Sep 4, 2013	5.01	5.01	4.55	4.98
2937	NYSE	IOT	Tue, Sep 3, 2013	4.90	5.07	4.90	5.07
2936	NYSE	IOT	Wed, Aug 28, 2013	4.48	4.48	4.46	4.46
2935	NYSE	IOT	Tue, Aug 27, 2013	4.58	4.78	4.54	4.54
2934	NYSE	IOT	Mon, Aug 26, 2013	4.78	4.78	4.77	4.77
2933	NYSE	IOT	Fri, Aug 23, 2013	4.79	4.79	4.79	4.79
2932	NYSE	IOT	Thu, Aug 22, 2013	4.79	4.79	4.79	4.79
2931	NYSE	IOT	Wed, Aug 21, 2013	4.88	4.88	4.59	4.59
2930	NYSE	IOT	Tue, Aug 20, 2013	5.60	5.60	5.15	5.25
2929	NYSE	IOT	Mon, Aug 19, 2013	4.70	5.37	4.70	5.37
2928	NYSE	IOT	Fri, Aug 16, 2013	4.70	4.70	4.70	4.70
2927	NYSE	IOT	Thu, Aug 15, 2013	4.48	4.60	4.48	4.60
2926	NYSE	IOT	Wed, Aug 14, 2013	4.72	4.75	4.72	4.75
2925	NYSE	IOT	Tue, Aug 13, 2013	4.36	4.41	4.36	4.36
2924	NYSE	IOT	Mon, Aug 12, 2013	4.55	4.75	4.44	4.70
2923	NYSE	IOT	Fri, Aug 9, 2013	4.14	4.72	4.14	4.72
2922	NYSE	IOT	Thu, Aug 8, 2013	4.20	4.20	4.20	4.20
2921	NYSE	IOT	Wed, Aug 7, 2013	4.38	4.72	4.38	4.51
2920	NYSE	IOT	Tue, Aug 6, 2013	4.50	4.55	4.43	4.43
2919	NYSE	IOT	Mon, Aug 5, 2013	4.11	4.47	4.11	4.47
2918	NYSE	IOT	Fri, Aug 2, 2013	4.25	4.46	4.25	4.40
2917	NYSE	IOT	Thu, Jul 25, 2013	4.20	4.20	4.20	4.20
2916	NYSE	IOT	Mon, Jul 22, 2013	4.18	4.20	4.18	4.20
2915	NYSE	IOT	Fri, Jul 19, 2013	4.15	4.15	4.15	4.15
2914	NYSE	IOT	Thu, Jul 18, 2013	3.85	4.15	3.85	4.12
2913	NYSE	IOT	Tue, Jul 16, 2013	3.95	3.95	3.85	3.85
2912	NYSE	IOT	Fri, Jul 12, 2013	3.96	3.96	3.96	3.96
2911	NYSE	IOT	Thu, Jul 11, 2013	3.97	3.97	3.93	3.97
2910	NYSE	IOT	Wed, Jul 10, 2013	3.88	3.88	3.88	3.88
2909	NYSE	IOT	Tue, Jul 9, 2013	3.50	3.90	3.50	3.90
2908	NYSE	IOT	Mon, Jul 8, 2013	3.51	3.60	3.51	3.60
2907	NYSE	IOT	Fri, Jul 5, 2013	3.80	3.82	3.80	3.82
2906	NYSE	IOT	Mon, Jul 1, 2013	3.76	3.81	3.76	3.81
2905	NYSE	IOT	Thu, Jun 27, 2013	3.82	3.82	3.82	3.82
2904	NYSE	IOT	Wed, Jun 26, 2013	3.91	3.97	3.76	3.85
2903	NYSE	IOT	Tue, Jun 25, 2013	3.89	3.89	3.84	3.85
2902	NYSE	IOT	Mon, Jun 24, 2013	3.88	3.88	3.88	3.88
2901	NYSE	IOT	Thu, Jun 20, 2013	4.00	4.04	4.00	4.04
2900	NYSE	IOT	Wed, Jun 19, 2013	3.98	4.00	3.98	4.00
2899	NYSE	IOT	Mon, Jun 17, 2013	3.91	3.91	3.91	3.91
2898	NYSE	IOT	Wed, Jun 12, 2013	4.14	4.14	4.00	4.05
2897	NYSE	IOT	Mon, Jun 10, 2013	4.08	4.16	4.06	4.16
2896	NYSE	IOT	Fri, Jun 7, 2013	4.20	4.20	4.01	4.12
2895	NYSE	IOT	Thu, Jun 6, 2013	3.70	4.20	3.52	4.20
2894	NYSE	IOT	Wed, Jun 5, 2013	3.74	3.78	3.69	3.70
2893	NYSE	IOT	Tue, Jun 4, 2013	3.75	3.78	3.75	3.78
2892	NYSE	IOT	Mon, Jun 3, 2013	3.53	3.82	3.53	3.82
2891	NYSE	IOT	Fri, May 31, 2013	3.43	3.57	3.42	3.57
2890	NYSE	IOT	Thu, May 30, 2013	3.55	3.55	3.40	3.40
2889	NYSE	IOT	Wed, May 29, 2013	3.34	3.55	3.34	3.39
2888	NYSE	IOT	Tue, May 28, 2013	3.34	3.34	3.34	3.34
2887	NYSE	IOT	Fri, May 24, 2013	3.44	3.44	3.33	3.33
2886	NYSE	IOT	Thu, May 23, 2013	3.47	3.48	3.47	3.48
2885	NYSE	IOT	Wed, May 22, 2013	3.62	3.62	3.47	3.47
2884	NYSE	IOT	Tue, May 21, 2013	3.62	3.62	3.62	3.62
2883	NYSE	IOT	Mon, May 20, 2013	3.66	3.66	3.62	3.62
2882	NYSE	IOT	Fri, May 17, 2013	3.76	3.85	3.66	3.70
2881	NYSE	IOT	Thu, May 16, 2013	3.60	3.70	3.60	3.70
2880	NYSE	IOT	Wed, May 15, 2013	3.52	3.64	3.52	3.62
2879	NYSE	IOT	Tue, May 14, 2013	3.38	3.60	3.38	3.52
2878	NYSE	IOT	Mon, May 13, 2013	3.38	3.38	3.33	3.38
2877	NYSE	IOT	Fri, May 10, 2013	3.33	3.51	3.31	3.35
2876	NYSE	IOT	Thu, May 9, 2013	3.35	3.38	3.30	3.33
2875	NYSE	IOT	Wed, May 8, 2013	3.30	3.32	3.30	3.32
2874	NYSE	IOT	Fri, May 3, 2013	3.57	3.57	3.55	3.55
2873	NYSE	IOT	Thu, May 2, 2013	3.52	3.59	3.51	3.59
2872	NYSE	IOT	Wed, May 1, 2013	3.45	3.50	3.45	3.50
2871	NYSE	IOT	Tue, Apr 30, 2013	3.40	3.50	3.40	3.50
2870	NYSE	IOT	Mon, Apr 29, 2013	3.30	3.42	3.26	3.35
2869	NYSE	IOT	Fri, Apr 26, 2013	3.25	3.30	3.25	3.30
2868	NYSE	IOT	Thu, Apr 25, 2013	3.29	3.29	3.29	3.29
2867	NYSE	IOT	Wed, Apr 24, 2013	3.30	3.36	3.29	3.36
2866	NYSE	IOT	Tue, Apr 23, 2013	3.36	3.36	3.30	3.30
2865	NYSE	IOT	Fri, Apr 19, 2013	3.36	3.36	3.36	3.36
2864	NYSE	IOT	Thu, Apr 18, 2013	3.26	3.26	3.16	3.17
2863	NYSE	IOT	Tue, Apr 16, 2013	3.36	3.37	3.36	3.37
2862	NYSE	IOT	Fri, Apr 12, 2013	3.47	3.47	3.47	3.47
2861	NYSE	IOT	Thu, Apr 11, 2013	3.54	3.54	3.54	3.54
2860	NYSE	IOT	Tue, Apr 9, 2013	3.55	3.55	3.50	3.50
2859	NYSE	IOT	Mon, Apr 8, 2013	3.40	3.40	3.40	3.40
2858	NYSE	IOT	Fri, Apr 5, 2013	3.46	3.47	3.45	3.45
2857	NYSE	IOT	Mon, Apr 1, 2013	3.26	3.26	3.26	3.26
2856	NYSE	IOT	Thu, Mar 28, 2013	3.31	3.49	3.26	3.49
2855	NYSE	IOT	Wed, Mar 27, 2013	3.47	3.47	3.47	3.47
2854	NYSE	IOT	Fri, Mar 22, 2013	3.53	3.53	3.47	3.47
2853	NYSE	IOT	Thu, Mar 21, 2013	3.58	3.58	3.58	3.58
2852	NYSE	IOT	Fri, Mar 15, 2013	3.43	3.43	3.22	3.22
2851	NYSE	IOT	Thu, Mar 14, 2013	3.57	3.57	3.26	3.26
2850	NYSE	IOT	Wed, Mar 13, 2013	3.29	3.29	3.23	3.23
2849	NYSE	IOT	Tue, Mar 12, 2013	3.30	3.34	3.23	3.29
2848	NYSE	IOT	Mon, Mar 11, 2013	3.22	3.35	3.22	3.35
2847	NYSE	IOT	Fri, Mar 8, 2013	3.42	3.42	3.42	3.42
2846	NYSE	IOT	Thu, Mar 7, 2013	3.31	3.59	3.31	3.59
2845	NYSE	IOT	Wed, Mar 6, 2013	3.45	3.61	3.45	3.45
2844	NYSE	IOT	Tue, Mar 5, 2013	3.56	3.74	3.56	3.74
2843	NYSE	IOT	Mon, Mar 4, 2013	3.60	3.60	3.60	3.60
2842	NYSE	IOT	Thu, Feb 28, 2013	3.56	3.60	3.56	3.60
2841	NYSE	IOT	Tue, Feb 26, 2013	3.59	3.59	3.45	3.45
2840	NYSE	IOT	Mon, Feb 25, 2013	3.54	3.54	3.36	3.36
2839	NYSE	IOT	Thu, Feb 21, 2013	3.50	3.64	3.29	3.64
2838	NYSE	IOT	Wed, Feb 20, 2013	3.80	3.98	3.75	3.75
2837	NYSE	IOT	Tue, Feb 19, 2013	3.73	3.87	3.73	3.87
2836	NYSE	IOT	Thu, Feb 14, 2013	3.56	3.75	3.45	3.75
2835	NYSE	IOT	Wed, Feb 13, 2013	3.69	3.84	3.69	3.84
2834	NYSE	IOT	Tue, Feb 12, 2013	3.45	3.63	3.45	3.63
2833	NYSE	IOT	Thu, Feb 7, 2013	3.70	3.70	3.70	3.70
2832	NYSE	IOT	Tue, Feb 5, 2013	3.72	3.79	3.62	3.62
2831	NYSE	IOT	Mon, Feb 4, 2013	3.51	3.61	3.51	3.61
2830	NYSE	IOT	Fri, Feb 1, 2013	3.40	3.57	3.40	3.56
2829	NYSE	IOT	Thu, Jan 31, 2013	3.36	3.36	3.33	3.33
2828	NYSE	IOT	Tue, Jan 29, 2013	3.82	3.82	3.34	3.49
2827	NYSE	IOT	Mon, Jan 28, 2013	3.69	3.69	3.40	3.40
2826	NYSE	IOT	Fri, Jan 25, 2013	3.83	3.83	3.69	3.69
2825	NYSE	IOT	Thu, Jan 24, 2013	3.82	3.83	3.82	3.83
2824	NYSE	IOT	Tue, Jan 22, 2013	3.37	3.78	3.37	3.78
2823	NYSE	IOT	Fri, Jan 18, 2013	3.15	3.64	3.15	3.51
2822	NYSE	IOT	Thu, Jan 17, 2013	3.50	3.78	3.50	3.78
2821	NYSE	IOT	Tue, Jan 15, 2013	3.84	3.84	3.84	3.84
2820	NYSE	IOT	Fri, Jan 11, 2013	3.78	3.79	3.78	3.79
2819	NYSE	IOT	Thu, Jan 10, 2013	3.66	3.83	3.66	3.83
2818	NYSE	IOT	Wed, Jan 9, 2013	3.87	3.87	3.68	3.68
2817	NYSE	IOT	Tue, Jan 8, 2013	3.87	4.00	3.80	3.83
2816	NYSE	IOT	Mon, Jan 7, 2013	3.15	3.67	3.14	3.67
2815	NYSE	IOT	Fri, Jan 4, 2013	3.25	3.25	3.25	3.25
2814	NYSE	IOT	Wed, Jan 2, 2013	3.15	3.48	3.14	3.48
2813	NYSE	IOT	Mon, Dec 31, 2012	3.50	3.50	3.50	3.50
2812	NYSE	IOT	Tue, Dec 18, 2012	3.22	3.42	3.17	3.42
2811	NYSE	IOT	Thu, Dec 13, 2012	3.30	3.48	3.27	3.45
2810	NYSE	IOT	Wed, Dec 12, 2012	3.55	3.59	3.55	3.59
2809	NYSE	IOT	Tue, Dec 11, 2012	3.53	3.55	3.53	3.55
2808	NYSE	IOT	Thu, Dec 6, 2012	3.50	3.50	3.47	3.47
2807	NYSE	IOT	Wed, Dec 5, 2012	3.17	3.50	3.15	3.50
2806	NYSE	IOT	Tue, Dec 4, 2012	3.02	3.31	3.02	3.07
2805	NYSE	IOT	Mon, Dec 3, 2012	2.89	3.21	2.51	3.21
2804	NYSE	IOT	Fri, Nov 30, 2012	2.94	3.17	2.94	3.17
2803	NYSE	IOT	Wed, Nov 28, 2012	3.29	3.29	3.14	3.14
2802	NYSE	IOT	Tue, Nov 27, 2012	3.39	3.47	3.35	3.35
2801	NYSE	IOT	Mon, Nov 26, 2012	3.21	3.21	3.10	3.10
2800	NYSE	IOT	Tue, Nov 20, 2012	2.98	2.98	2.98	2.98
2799	NYSE	IOT	Mon, Nov 19, 2012	2.94	2.94	2.92	2.92
2798	NYSE	IOT	Fri, Nov 16, 2012	3.08	3.08	3.06	3.06
2797	NYSE	IOT	Thu, Nov 15, 2012	3.07	3.11	3.07	3.07
2796	NYSE	IOT	Wed, Nov 14, 2012	3.06	3.20	3.06	3.20
2795	NYSE	IOT	Mon, Nov 12, 2012	3.22	3.43	3.22	3.43
2794	NYSE	IOT	Fri, Nov 9, 2012	3.47	3.50	3.33	3.33
2793	NYSE	IOT	Thu, Nov 8, 2012	3.53	3.62	3.45	3.45
2792	NYSE	IOT	Tue, Nov 6, 2012	3.50	3.50	3.49	3.50
2791	NYSE	IOT	Thu, Nov 1, 2012	3.31	3.31	3.31	3.31
2790	NYSE	IOT	Fri, Oct 26, 2012	3.16	3.38	3.16	3.38
2789	NYSE	IOT	Thu, Oct 25, 2012	3.25	3.27	3.05	3.27
2788	NYSE	IOT	Mon, Oct 22, 2012	3.05	3.35	3.05	3.16
2787	NYSE	IOT	Fri, Oct 19, 2012	3.10	3.10	3.10	3.10
2786	NYSE	IOT	Wed, Oct 17, 2012	3.37	3.37	3.21	3.21
2785	NYSE	IOT	Tue, Oct 16, 2012	3.49	3.57	3.40	3.40
2784	NYSE	IOT	Mon, Oct 15, 2012	3.81	3.81	3.39	3.39
2783	NYSE	IOT	Fri, Oct 12, 2012	3.88	3.88	3.88	3.88
2782	NYSE	IOT	Wed, Oct 10, 2012	3.50	3.66	3.40	3.66
2781	NYSE	IOT	Tue, Oct 9, 2012	4.16	4.16	3.72	3.72
2780	NYSE	IOT	Mon, Oct 8, 2012	3.81	4.31	3.79	3.85
2779	NYSE	IOT	Fri, Oct 5, 2012	3.79	3.79	3.79	3.79
2778	NYSE	IOT	Thu, Oct 4, 2012	3.62	3.79	3.62	3.79
2777	NYSE	IOT	Wed, Oct 3, 2012	3.60	3.79	3.60	3.79
2776	NYSE	IOT	Mon, Oct 1, 2012	3.48	3.93	3.48	3.75
2775	NYSE	IOT	Fri, Sep 28, 2012	3.37	3.59	3.37	3.45
2774	NYSE	IOT	Thu, Sep 27, 2012	3.64	3.64	2.78	3.50
2773	NYSE	IOT	Wed, Sep 26, 2012	3.87	3.87	3.63	3.63
2772	NYSE	IOT	Tue, Sep 25, 2012	4.25	4.25	3.60	3.97
2771	NYSE	IOT	Mon, Sep 24, 2012	4.14	4.38	3.77	4.16
2770	NYSE	IOT	Fri, Sep 21, 2012	3.15	4.78	3.13	4.10
2769	NYSE	IOT	Thu, Sep 20, 2012	2.69	3.25	2.52	2.84
2768	NYSE	IOT	Wed, Sep 19, 2012	2.33	2.79	2.33	2.64
2767	NYSE	IOT	Tue, Sep 18, 2012	2.12	2.23	2.12	2.23
2766	NYSE	IOT	Mon, Sep 17, 2012	2.18	2.20	2.16	2.16
2765	NYSE	IOT	Fri, Sep 14, 2012	2.29	2.30	2.29	2.30
2764	NYSE	IOT	Thu, Sep 13, 2012	2.21	2.22	2.21	2.22
2763	NYSE	IOT	Wed, Sep 12, 2012	2.08	2.19	2.08	2.19
2762	NYSE	IOT	Mon, Sep 10, 2012	2.20	2.25	2.18	2.25
2761	NYSE	IOT	Fri, Sep 7, 2012	2.10	2.13	1.95	2.13
2760	NYSE	IOT	Thu, Sep 6, 2012	1.94	2.09	1.94	2.09
2759	NYSE	IOT	Wed, Sep 5, 2012	2.20	2.27	1.95	2.18
2758	NYSE	IOT	Tue, Sep 4, 2012	2.05	2.20	2.05	2.19
2757	NYSE	IOT	Fri, Aug 31, 2012	2.37	2.37	2.02	2.24
2756	NYSE	IOT	Thu, Aug 30, 2012	2.32	2.89	2.32	2.49
2755	NYSE	IOT	Wed, Aug 29, 2012	2.33	2.34	2.20	2.21
2754	NYSE	IOT	Fri, Aug 24, 2012	2.12	2.12	1.91	1.93
2753	NYSE	IOT	Thu, Aug 23, 2012	2.11	2.11	2.10	2.10
2752	NYSE	IOT	Wed, Aug 22, 2012	2.30	2.30	2.12	2.12
2751	NYSE	IOT	Fri, Aug 17, 2012	2.21	2.38	2.20	2.20
2750	NYSE	IOT	Thu, Aug 16, 2012	2.05	2.11	2.05	2.11
2749	NYSE	IOT	Tue, Aug 14, 2012	1.90	1.99	1.76	1.99
2748	NYSE	IOT	Mon, Aug 13, 2012	1.70	1.75	1.70	1.75
2747	NYSE	IOT	Fri, Aug 10, 2012	1.67	1.76	1.67	1.76
2746	NYSE	IOT	Thu, Aug 9, 2012	1.68	1.74	1.56	1.74
2745	NYSE	IOT	Wed, Aug 8, 2012	1.71	1.71	1.70	1.70
2744	NYSE	IOT	Tue, Aug 7, 2012	1.82	1.84	1.80	1.80
2743	NYSE	IOT	Fri, Aug 3, 2012	1.61	1.70	1.61	1.70
2742	NYSE	IOT	Wed, Aug 1, 2012	1.72	1.72	1.70	1.70
2741	NYSE	IOT	Tue, Jul 31, 2012	1.73	1.75	1.73	1.75
2740	NYSE	IOT	Thu, Jul 26, 2012	1.83	1.83	1.83	1.83
2739	NYSE	IOT	Tue, Jul 24, 2012	1.71	1.84	1.71	1.84
2738	NYSE	IOT	Mon, Jul 23, 2012	1.72	1.72	1.71	1.71
2737	NYSE	IOT	Fri, Jul 20, 2012	1.71	1.78	1.71	1.78
2736	NYSE	IOT	Thu, Jul 19, 2012	1.71	1.71	1.71	1.71
2735	NYSE	IOT	Fri, Jul 13, 2012	2.00	2.00	1.71	2.00
2734	NYSE	IOT	Tue, Jul 10, 2012	2.09	2.09	2.09	2.09
2733	NYSE	IOT	Fri, Jul 6, 2012	1.91	1.92	1.91	1.92
2732	NYSE	IOT	Thu, Jul 5, 2012	1.88	1.90	1.82	1.90
2731	NYSE	IOT	Mon, Jul 2, 2012	1.78	1.78	1.76	1.76
2730	NYSE	IOT	Fri, Jun 29, 2012	1.77	1.86	1.77	1.78
2729	NYSE	IOT	Wed, Jun 27, 2012	1.82	1.85	1.82	1.85
2728	NYSE	IOT	Mon, Jun 25, 2012	1.87	1.87	1.87	1.87
2727	NYSE	IOT	Thu, Jun 21, 2012	1.95	1.95	1.92	1.95
2726	NYSE	IOT	Tue, Jun 19, 2012	2.06	2.06	1.92	1.98
2725	NYSE	IOT	Fri, Jun 15, 2012	2.28	2.30	2.15	2.15
2724	NYSE	IOT	Thu, Jun 14, 2012	1.95	2.20	1.95	2.15
2723	NYSE	IOT	Wed, Jun 13, 2012	2.10	2.10	2.00	2.00
2722	NYSE	IOT	Tue, Jun 12, 2012	2.10	2.15	2.10	2.10
2721	NYSE	IOT	Mon, Jun 11, 2012	2.20	2.20	1.96	2.10
2720	NYSE	IOT	Fri, Jun 8, 2012	2.15	2.15	1.84	1.92
2719	NYSE	IOT	Thu, Jun 7, 2012	1.65	2.19	1.65	2.15
2718	NYSE	IOT	Mon, Jun 4, 2012	1.70	1.72	1.61	1.61
2717	NYSE	IOT	Thu, May 31, 2012	1.61	1.72	1.61	1.71
2716	NYSE	IOT	Wed, May 30, 2012	1.58	1.71	1.58	1.71
2715	NYSE	IOT	Tue, May 29, 2012	1.76	1.76	1.67	1.67
2714	NYSE	IOT	Thu, May 24, 2012	1.56	1.80	1.55	1.73
2713	NYSE	IOT	Wed, May 23, 2012	1.61	1.63	1.54	1.54
2712	NYSE	IOT	Tue, May 22, 2012	1.77	1.80	1.70	1.70
2711	NYSE	IOT	Fri, May 18, 2012	1.91	1.91	1.90	1.90
2710	NYSE	IOT	Thu, May 17, 2012	1.94	1.95	1.85	1.90
2709	NYSE	IOT	Wed, May 16, 2012	1.99	2.30	1.90	1.94
2708	NYSE	IOT	Tue, May 15, 2012	1.89	2.05	1.85	1.88
2707	NYSE	IOT	Mon, May 14, 2012	1.95	2.06	1.89	1.89
2706	NYSE	IOT	Fri, May 11, 2012	2.03	2.60	2.00	2.15
2705	NYSE	IOT	Thu, May 10, 2012	1.97	2.08	1.97	2.03
2704	NYSE	IOT	Wed, May 9, 2012	2.03	2.17	1.89	1.95
2703	NYSE	IOT	Tue, May 8, 2012	2.27	2.27	2.00	2.25
2702	NYSE	IOT	Mon, May 7, 2012	1.76	2.59	1.76	2.32
2701	NYSE	IOT	Fri, May 4, 2012	1.60	1.60	1.60	1.60
2700	NYSE	IOT	Thu, May 3, 2012	1.58	1.63	1.56	1.56
2699	NYSE	IOT	Wed, May 2, 2012	1.67	1.70	1.65	1.68
2698	NYSE	IOT	Mon, Apr 30, 2012	1.57	1.78	1.57	1.75
2697	NYSE	IOT	Fri, Apr 27, 2012	1.74	1.74	1.59	1.69
2696	NYSE	IOT	Thu, Apr 26, 2012	1.59	2.00	1.59	1.76
2695	NYSE	IOT	Wed, Apr 25, 2012	1.46	1.59	1.46	1.59
2694	NYSE	IOT	Tue, Apr 24, 2012	1.55	1.55	1.40	1.40
2693	NYSE	IOT	Fri, Apr 20, 2012	1.56	1.56	1.55	1.55
2692	NYSE	IOT	Wed, Apr 18, 2012	1.58	1.58	1.58	1.58
2691	NYSE	IOT	Tue, Apr 17, 2012	1.58	1.74	1.58	1.60
2690	NYSE	IOT	Mon, Apr 16, 2012	1.46	1.54	1.46	1.50
2689	NYSE	IOT	Fri, Apr 13, 2012	1.56	1.56	1.45	1.53
2688	NYSE	IOT	Thu, Apr 12, 2012	1.74	1.74	1.65	1.65
2687	NYSE	IOT	Wed, Apr 11, 2012	1.54	1.56	1.54	1.54
2686	NYSE	IOT	Tue, Apr 10, 2012	1.47	1.54	1.45	1.54
2685	NYSE	IOT	Mon, Apr 9, 2012	1.40	1.57	1.40	1.55
2684	NYSE	IOT	Thu, Apr 5, 2012	1.58	1.75	1.46	1.70
2683	NYSE	IOT	Wed, Apr 4, 2012	1.71	1.80	1.45	1.54
2682	NYSE	IOT	Tue, Apr 3, 2012	1.57	2.14	1.55	1.83
2681	NYSE	IOT	Mon, Apr 2, 2012	1.55	1.69	1.34	1.39
2680	NYSE	IOT	Thu, Mar 29, 2012	1.46	1.46	1.44	1.45
2679	NYSE	IOT	Wed, Mar 28, 2012	1.45	1.48	1.45	1.46
2678	NYSE	IOT	Tue, Mar 27, 2012	1.37	1.37	1.37	1.37
2677	NYSE	IOT	Thu, Mar 22, 2012	1.43	1.43	1.42	1.43
2676	NYSE	IOT	Wed, Mar 21, 2012	1.48	1.58	1.48	1.56
2675	NYSE	IOT	Tue, Mar 20, 2012	1.43	1.47	1.43	1.47
2674	NYSE	IOT	Fri, Mar 16, 2012	1.35	1.35	1.35	1.35
2673	NYSE	IOT	Wed, Mar 14, 2012	1.34	1.40	1.34	1.35
2672	NYSE	IOT	Mon, Mar 12, 2012	1.36	1.36	1.36	1.36
2671	NYSE	IOT	Fri, Mar 9, 2012	1.36	1.36	1.35	1.35
2670	NYSE	IOT	Tue, Mar 6, 2012	1.31	1.36	1.31	1.36
2669	NYSE	IOT	Mon, Mar 5, 2012	1.34	1.34	1.31	1.31
2668	NYSE	IOT	Fri, Mar 2, 2012	1.33	1.33	1.33	1.33
2667	NYSE	IOT	Thu, Mar 1, 2012	1.31	1.35	1.31	1.35
2666	NYSE	IOT	Wed, Feb 29, 2012	1.30	1.34	1.26	1.32
2665	NYSE	IOT	Mon, Feb 27, 2012	1.31	1.31	1.29	1.30
2664	NYSE	IOT	Fri, Feb 24, 2012	1.34	1.34	1.31	1.31
2663	NYSE	IOT	Thu, Feb 23, 2012	1.34	1.34	1.33	1.33
2662	NYSE	IOT	Wed, Feb 22, 2012	1.36	1.36	1.33	1.34
2661	NYSE	IOT	Tue, Feb 21, 2012	1.48	1.48	1.36	1.36
2660	NYSE	IOT	Fri, Feb 17, 2012	1.38	1.53	1.36	1.48
2659	NYSE	IOT	Wed, Feb 15, 2012	1.43	1.44	1.43	1.44
2658	NYSE	IOT	Tue, Feb 14, 2012	1.45	1.45	1.38	1.42
2657	NYSE	IOT	Wed, Feb 8, 2012	1.50	1.53	1.49	1.53
2656	NYSE	IOT	Tue, Feb 7, 2012	1.43	1.55	1.43	1.50
2655	NYSE	IOT	Mon, Feb 6, 2012	1.40	1.44	1.39	1.44
2654	NYSE	IOT	Fri, Feb 3, 2012	1.39	1.41	1.38	1.38
2653	NYSE	IOT	Thu, Feb 2, 2012	1.34	1.39	1.32	1.38
2652	NYSE	IOT	Wed, Feb 1, 2012	1.25	1.35	1.25	1.35
2651	NYSE	IOT	Tue, Jan 31, 2012	1.23	1.32	1.23	1.32
2650	NYSE	IOT	Mon, Jan 30, 2012	1.26	1.28	1.21	1.21
2649	NYSE	IOT	Fri, Jan 27, 2012	1.27	1.29	1.27	1.29
2648	NYSE	IOT	Wed, Jan 25, 2012	1.36	1.38	1.21	1.27
2647	NYSE	IOT	Tue, Jan 24, 2012	1.21	1.50	1.21	1.50
2646	NYSE	IOT	Mon, Jan 23, 2012	1.26	1.28	1.16	1.21
2645	NYSE	IOT	Fri, Jan 20, 2012	1.22	1.26	1.22	1.26
2644	NYSE	IOT	Thu, Jan 19, 2012	1.37	1.42	1.15	1.21
2643	NYSE	IOT	Wed, Jan 18, 2012	1.23	1.37	1.23	1.37
2642	NYSE	IOT	Tue, Jan 17, 2012	1.19	1.24	1.19	1.23
2641	NYSE	IOT	Fri, Jan 13, 2012	1.21	1.21	1.16	1.20
2640	NYSE	IOT	Wed, Jan 11, 2012	1.20	1.20	1.20	1.20
2639	NYSE	IOT	Tue, Jan 10, 2012	1.30	1.30	1.30	1.30
2638	NYSE	IOT	Mon, Jan 9, 2012	1.21	1.28	1.21	1.28
2637	NYSE	IOT	Fri, Jan 6, 2012	1.25	1.37	1.21	1.34
2636	NYSE	IOT	Thu, Jan 5, 2012	1.61	1.61	1.21	1.37
2635	NYSE	IOT	Wed, Jan 4, 2012	1.24	1.34	1.20	1.34
2634	NYSE	IOT	Tue, Jan 3, 2012	1.43	1.43	1.40	1.40
2633	NYSE	IOT	Thu, Dec 29, 2011	1.39	1.39	1.39	1.39
2632	NYSE	IOT	Wed, Dec 28, 2011	1.21	1.25	1.20	1.20
2631	NYSE	IOT	Fri, Dec 23, 2011	1.17	1.29	1.17	1.29
2630	NYSE	IOT	Thu, Dec 22, 2011	1.12	1.12	1.12	1.12
2629	NYSE	IOT	Wed, Dec 21, 2011	1.05	1.07	1.05	1.07
2628	NYSE	IOT	Mon, Dec 19, 2011	1.13	1.13	1.08	1.10
2627	NYSE	IOT	Fri, Dec 16, 2011	1.14	1.21	1.09	1.21
2626	NYSE	IOT	Thu, Dec 15, 2011	1.26	1.26	1.04	1.06
2625	NYSE	IOT	Wed, Dec 14, 2011	1.33	1.33	1.28	1.28
2624	NYSE	IOT	Tue, Dec 13, 2011	1.26	1.26	1.26	1.26
2623	NYSE	IOT	Fri, Dec 9, 2011	1.32	1.34	1.32	1.34
2622	NYSE	IOT	Thu, Dec 8, 2011	1.40	1.40	1.40	1.40
2621	NYSE	IOT	Wed, Dec 7, 2011	1.40	1.40	1.40	1.40
2620	NYSE	IOT	Mon, Dec 5, 2011	1.34	1.40	1.32	1.40
2619	NYSE	IOT	Fri, Dec 2, 2011	1.41	1.41	1.41	1.41
2618	NYSE	IOT	Thu, Dec 1, 2011	1.41	1.42	1.41	1.42
2617	NYSE	IOT	Wed, Nov 30, 2011	1.75	1.75	1.41	1.41
2616	NYSE	IOT	Tue, Nov 29, 2011	1.68	1.91	1.41	1.69
2615	NYSE	IOT	Mon, Nov 28, 2011	1.78	1.78	1.78	1.78
2614	NYSE	IOT	Fri, Nov 25, 2011	1.67	1.67	1.67	1.67
2613	NYSE	IOT	Wed, Nov 23, 2011	1.60	1.93	1.60	1.85
2612	NYSE	IOT	Tue, Nov 22, 2011	1.42	1.66	1.42	1.50
2611	NYSE	IOT	Mon, Nov 21, 2011	1.82	1.82	1.82	1.82
2610	NYSE	IOT	Thu, Nov 17, 2011	1.92	1.92	1.92	1.92
2609	NYSE	IOT	Wed, Nov 16, 2011	1.92	1.92	1.92	1.92
2608	NYSE	IOT	Wed, Nov 9, 2011	1.96	2.05	1.84	1.88
2607	NYSE	IOT	Fri, Nov 4, 2011	2.05	2.05	2.05	2.05
2606	NYSE	IOT	Wed, Nov 2, 2011	2.08	2.08	2.08	2.08
2605	NYSE	IOT	Tue, Nov 1, 2011	2.20	2.20	1.95	1.95
2604	NYSE	IOT	Fri, Oct 28, 2011	2.07	2.07	2.07	2.07
2603	NYSE	IOT	Wed, Oct 26, 2011	1.95	2.11	1.95	2.11
2602	NYSE	IOT	Tue, Oct 25, 2011	1.71	1.89	1.71	1.81
2601	NYSE	IOT	Mon, Oct 24, 2011	2.15	2.15	2.11	2.11
2600	NYSE	IOT	Fri, Oct 21, 2011	2.15	2.15	2.15	2.15
2599	NYSE	IOT	Thu, Oct 20, 2011	2.43	2.43	2.33	2.33
2598	NYSE	IOT	Fri, Oct 14, 2011	2.20	2.79	2.20	2.26
2597	NYSE	IOT	Wed, Oct 12, 2011	2.08	2.14	2.08	2.14
2596	NYSE	IOT	Mon, Oct 3, 2011	1.95	2.00	1.95	2.00
2595	NYSE	IOT	Fri, Sep 30, 2011	2.13	2.13	2.13	2.13
2594	NYSE	IOT	Fri, Aug 26, 2011	2.15	2.15	2.15	2.15
2593	NYSE	IOT	Thu, Aug 25, 2011	2.17	2.22	2.17	2.22
2592	NYSE	IOT	Mon, Aug 22, 2011	2.13	2.13	2.13	2.13
2591	NYSE	IOT	Fri, Aug 19, 2011	2.08	2.08	2.08	2.08
2590	NYSE	IOT	Thu, Aug 18, 2011	2.09	2.13	2.09	2.13
2589	NYSE	IOT	Wed, Aug 17, 2011	2.08	2.13	2.08	2.10
2588	NYSE	IOT	Tue, Aug 16, 2011	2.07	2.10	2.07	2.10
2587	NYSE	IOT	Mon, Aug 15, 2011	2.07	2.07	2.07	2.07
2586	NYSE	IOT	Fri, Aug 12, 2011	2.17	2.17	2.04	2.04
2585	NYSE	IOT	Tue, Aug 9, 2011	2.45	2.45	2.13	2.16
2584	NYSE	IOT	Mon, Aug 8, 2011	2.50	2.50	2.45	2.45
2583	NYSE	IOT	Fri, Aug 5, 2011	2.59	2.59	2.52	2.52
2582	NYSE	IOT	Fri, Jul 29, 2011	2.60	2.60	2.60	2.60
2581	NYSE	IOT	Thu, Jul 28, 2011	2.62	2.62	2.55	2.56
2580	NYSE	IOT	Wed, Jul 27, 2011	2.56	2.56	2.56	2.56
2579	NYSE	IOT	Tue, Jul 26, 2011	2.53	2.80	2.53	2.80
2578	NYSE	IOT	Mon, Jul 25, 2011	2.80	2.90	2.52	2.58
2577	NYSE	IOT	Fri, Jul 22, 2011	2.78	2.80	2.78	2.80
2576	NYSE	IOT	Fri, Jul 15, 2011	2.75	2.76	2.75	2.76
2575	NYSE	IOT	Thu, Jul 14, 2011	2.66	2.66	2.66	2.66
2574	NYSE	IOT	Fri, Jul 8, 2011	2.76	2.76	2.76	2.76
2573	NYSE	IOT	Tue, Jul 5, 2011	2.76	2.76	2.73	2.73
2572	NYSE	IOT	Fri, Jul 1, 2011	2.77	2.79	2.74	2.79
2571	NYSE	IOT	Thu, Jun 30, 2011	2.82	2.83	2.73	2.83
2570	NYSE	IOT	Wed, Jun 29, 2011	2.78	2.80	2.75	2.76
2569	NYSE	IOT	Tue, Jun 28, 2011	2.74	2.75	2.74	2.75
2568	NYSE	IOT	Mon, Jun 27, 2011	2.77	2.77	2.75	2.75
2567	NYSE	IOT	Tue, Jun 21, 2011	2.80	2.80	2.80	2.80
2566	NYSE	IOT	Fri, Jun 17, 2011	2.80	2.80	2.75	2.75
2565	NYSE	IOT	Wed, Jun 15, 2011	2.78	2.78	2.78	2.78
2564	NYSE	IOT	Tue, Jun 14, 2011	2.76	2.76	2.76	2.76
2563	NYSE	IOT	Mon, Jun 13, 2011	2.76	2.76	2.73	2.73
2562	NYSE	IOT	Fri, Jun 10, 2011	2.74	2.76	2.74	2.76
2561	NYSE	IOT	Thu, Jun 9, 2011	2.74	2.74	2.74	2.74
2560	NYSE	IOT	Wed, Jun 8, 2011	2.74	2.82	2.74	2.79
2559	NYSE	IOT	Tue, Jun 7, 2011	2.68	2.74	2.68	2.74
2558	NYSE	IOT	Thu, Jun 2, 2011	2.78	2.78	2.78	2.78
2557	NYSE	IOT	Wed, May 25, 2011	2.71	2.71	2.71	2.71
2556	NYSE	IOT	Fri, May 20, 2011	2.71	2.71	2.71	2.71
2555	NYSE	IOT	Thu, May 19, 2011	2.71	2.71	2.71	2.71
2554	NYSE	IOT	Fri, May 13, 2011	2.73	2.83	2.71	2.75
2553	NYSE	IOT	Tue, May 10, 2011	2.67	2.72	2.67	2.72
2552	NYSE	IOT	Mon, May 9, 2011	2.68	2.82	2.67	2.82
2551	NYSE	IOT	Wed, May 4, 2011	2.82	3.00	2.82	3.00
2550	NYSE	IOT	Tue, May 3, 2011	2.68	2.83	2.68	2.83
2549	NYSE	IOT	Wed, Apr 27, 2011	2.97	3.00	2.96	3.00
2548	NYSE	IOT	Tue, Apr 26, 2011	2.95	2.95	2.93	2.95
2547	NYSE	IOT	Tue, Apr 19, 2011	2.86	2.91	2.86	2.91
2546	NYSE	IOT	Mon, Apr 18, 2011	3.12	3.12	3.07	3.07
2545	NYSE	IOT	Fri, Apr 15, 2011	3.07	3.12	3.07	3.12
2544	NYSE	IOT	Thu, Apr 14, 2011	3.03	3.07	2.99	3.07
2543	NYSE	IOT	Tue, Apr 12, 2011	2.81	2.91	2.76	2.91
2542	NYSE	IOT	Mon, Apr 11, 2011	2.81	2.83	2.81	2.83
2541	NYSE	IOT	Fri, Apr 8, 2011	3.05	3.10	2.96	2.96
2540	NYSE	IOT	Wed, Apr 6, 2011	3.07	3.07	2.56	3.00
2539	NYSE	IOT	Tue, Apr 5, 2011	3.06	3.06	3.06	3.06
2538	NYSE	IOT	Mon, Apr 4, 2011	3.08	3.11	3.06	3.06
2537	NYSE	IOT	Thu, Mar 31, 2011	3.10	3.30	3.10	3.30
2536	NYSE	IOT	Tue, Mar 29, 2011	3.25	3.25	3.23	3.23
2535	NYSE	IOT	Fri, Mar 25, 2011	3.25	3.25	3.10	3.25
2534	NYSE	IOT	Thu, Mar 24, 2011	3.25	3.25	3.23	3.25
2533	NYSE	IOT	Tue, Mar 22, 2011	3.13	3.25	3.12	3.25
2532	NYSE	IOT	Mon, Mar 21, 2011	3.12	3.12	3.12	3.12
2531	NYSE	IOT	Fri, Mar 18, 2011	3.42	3.44	3.40	3.40
2530	NYSE	IOT	Thu, Mar 17, 2011	3.10	3.11	3.10	3.10
2529	NYSE	IOT	Tue, Mar 15, 2011	3.14	3.14	3.08	3.10
2528	NYSE	IOT	Fri, Mar 11, 2011	3.56	3.61	3.44	3.45
2527	NYSE	IOT	Thu, Mar 10, 2011	3.69	3.69	3.69	3.69
2526	NYSE	IOT	Wed, Mar 9, 2011	3.72	3.72	3.70	3.70
2525	NYSE	IOT	Tue, Mar 8, 2011	4.19	4.30	3.90	3.90
2524	NYSE	IOT	Fri, Mar 4, 2011	4.20	4.20	3.75	3.84
2523	NYSE	IOT	Thu, Mar 3, 2011	4.00	4.15	4.00	4.10
2522	NYSE	IOT	Wed, Mar 2, 2011	3.78	3.78	3.78	3.78
2521	NYSE	IOT	Tue, Mar 1, 2011	3.90	4.00	3.90	4.00
2520	NYSE	IOT	Mon, Feb 28, 2011	4.44	4.44	3.99	4.00
2519	NYSE	IOT	Fri, Feb 25, 2011	2.90	4.89	2.80	4.52
2518	NYSE	IOT	Thu, Feb 24, 2011	3.08	3.08	2.96	2.96
2517	NYSE	IOT	Wed, Feb 23, 2011	3.02	3.06	3.00	3.00
2516	NYSE	IOT	Tue, Feb 22, 2011	3.31	3.49	3.01	3.06
2515	NYSE	IOT	Fri, Feb 18, 2011	2.77	3.74	2.77	3.30
2514	NYSE	IOT	Thu, Feb 17, 2011	2.75	2.75	2.75	2.75
2513	NYSE	IOT	Wed, Feb 16, 2011	2.62	2.76	2.62	2.76
2512	NYSE	IOT	Mon, Feb 14, 2011	2.73	2.84	2.60	2.65
2511	NYSE	IOT	Fri, Feb 11, 2011	3.20	3.20	2.94	2.95
2510	NYSE	IOT	Thu, Feb 10, 2011	3.30	3.30	3.30	3.30
2509	NYSE	IOT	Wed, Feb 9, 2011	3.21	3.25	3.21	3.25
2508	NYSE	IOT	Fri, Feb 4, 2011	3.35	3.35	3.20	3.20
2507	NYSE	IOT	Thu, Feb 3, 2011	3.20	3.20	3.20	3.20
2506	NYSE	IOT	Wed, Feb 2, 2011	3.22	3.25	3.20	3.25
2505	NYSE	IOT	Tue, Feb 1, 2011	3.22	3.41	3.22	3.41
2504	NYSE	IOT	Mon, Jan 31, 2011	3.70	3.70	3.40	3.40
2503	NYSE	IOT	Fri, Jan 28, 2011	3.56	3.60	3.40	3.40
2502	NYSE	IOT	Tue, Jan 25, 2011	3.80	3.80	3.80	3.80
2501	NYSE	IOT	Mon, Jan 24, 2011	3.85	3.85	3.66	3.66
2500	NYSE	IOT	Tue, Jan 18, 2011	3.85	3.85	3.85	3.85
2499	NYSE	IOT	Fri, Jan 7, 2011	3.85	3.85	3.85	3.85
2498	NYSE	IOT	Thu, Jan 6, 2011	3.88	3.88	3.88	3.88
2497	NYSE	IOT	Mon, Jan 3, 2011	3.85	3.85	3.85	3.85
2496	NYSE	IOT	Fri, Dec 31, 2010	4.24	4.34	4.15	4.15
2495	NYSE	IOT	Thu, Dec 30, 2010	3.65	4.00	3.65	4.00
2494	NYSE	IOT	Wed, Dec 29, 2010	3.70	4.00	3.70	4.00
2493	NYSE	IOT	Mon, Dec 27, 2010	3.62	3.62	3.62	3.62
2492	NYSE	IOT	Thu, Dec 23, 2010	3.55	3.93	3.55	3.93
2491	NYSE	IOT	Tue, Dec 21, 2010	3.92	3.99	3.56	3.80
2490	NYSE	IOT	Thu, Dec 9, 2010	3.81	3.81	3.81	3.81
2489	NYSE	IOT	Tue, Dec 7, 2010	3.65	3.65	3.50	3.51
2488	NYSE	IOT	Mon, Dec 6, 2010	3.65	3.65	3.65	3.65
2487	NYSE	IOT	Thu, Dec 2, 2010	3.65	3.65	3.65	3.65
2486	NYSE	IOT	Tue, Nov 30, 2010	3.65	3.75	3.65	3.75
2485	NYSE	IOT	Mon, Nov 29, 2010	3.68	3.82	3.63	3.82
2484	NYSE	IOT	Fri, Nov 19, 2010	3.99	3.99	3.99	3.99
2483	NYSE	IOT	Mon, Nov 15, 2010	4.10	4.10	4.10	4.10
2482	NYSE	IOT	Thu, Nov 11, 2010	4.04	4.04	4.04	4.04
2481	NYSE	IOT	Tue, Nov 2, 2010	4.29	4.34	4.29	4.34
2480	NYSE	IOT	Mon, Nov 1, 2010	4.25	4.25	4.06	4.06
2479	NYSE	IOT	Fri, Oct 29, 2010	4.05	4.06	4.05	4.06
2478	NYSE	IOT	Thu, Oct 28, 2010	4.04	4.04	4.04	4.04
2477	NYSE	IOT	Wed, Oct 27, 2010	3.35	3.89	3.35	3.89
2476	NYSE	IOT	Tue, Oct 26, 2010	3.84	3.84	3.84	3.84
2475	NYSE	IOT	Wed, Oct 20, 2010	4.13	4.13	4.13	4.13
2474	NYSE	IOT	Mon, Oct 18, 2010	4.11	4.35	4.11	4.30
2473	NYSE	IOT	Thu, Oct 14, 2010	4.35	4.35	4.35	4.35
2472	NYSE	IOT	Wed, Oct 13, 2010	4.40	4.42	4.40	4.42
2471	NYSE	IOT	Tue, Oct 12, 2010	4.30	4.30	4.25	4.30
2470	NYSE	IOT	Thu, Oct 7, 2010	4.35	4.35	4.35	4.35
2469	NYSE	IOT	Tue, Oct 5, 2010	4.51	4.51	4.51	4.51
2468	NYSE	IOT	Mon, Oct 4, 2010	4.32	4.50	4.32	4.50
2467	NYSE	IOT	Fri, Oct 1, 2010	4.60	4.72	4.45	4.45
2466	NYSE	IOT	Thu, Sep 30, 2010	4.60	4.65	4.60	4.63
2465	NYSE	IOT	Wed, Sep 29, 2010	5.03	5.03	4.33	4.57
2464	NYSE	IOT	Fri, Sep 24, 2010	5.05	5.05	5.05	5.05
2463	NYSE	IOT	Mon, Sep 20, 2010	5.45	5.45	4.52	5.01
2462	NYSE	IOT	Fri, Sep 17, 2010	5.24	5.24	5.24	5.24
2461	NYSE	IOT	Mon, Sep 13, 2010	4.75	5.25	4.75	5.25
2460	NYSE	IOT	Wed, Sep 8, 2010	4.60	4.60	4.60	4.60
2459	NYSE	IOT	Fri, Sep 3, 2010	4.54	4.54	4.54	4.54
2458	NYSE	IOT	Thu, Sep 2, 2010	4.43	4.43	4.43	4.43
2457	NYSE	IOT	Mon, Aug 30, 2010	4.34	4.68	4.34	4.68
2456	NYSE	IOT	Fri, Aug 27, 2010	4.85	4.85	4.59	4.59
2455	NYSE	IOT	Thu, Aug 26, 2010	5.10	5.10	5.10	5.10
2454	NYSE	IOT	Mon, Aug 23, 2010	5.10	5.10	5.10	5.10
2453	NYSE	IOT	Fri, Aug 20, 2010	4.82	5.03	4.82	5.03
2452	NYSE	IOT	Thu, Aug 19, 2010	4.99	4.99	4.98	4.98
2451	NYSE	IOT	Tue, Aug 17, 2010	5.23	5.24	5.21	5.24
2450	NYSE	IOT	Mon, Aug 16, 2010	5.60	5.60	4.12	4.12
2449	NYSE	IOT	Fri, Aug 13, 2010	5.85	5.85	5.85	5.85
2448	NYSE	IOT	Tue, Aug 10, 2010	6.20	6.20	5.87	6.00
2447	NYSE	IOT	Fri, Aug 6, 2010	6.35	6.35	6.35	6.35
2446	NYSE	IOT	Thu, Aug 5, 2010	6.35	6.35	6.35	6.35
2445	NYSE	IOT	Tue, Aug 3, 2010	6.60	6.60	6.60	6.60
2444	NYSE	IOT	Mon, Aug 2, 2010	6.07	6.45	6.07	6.45
2443	NYSE	IOT	Fri, Jul 23, 2010	5.85	5.85	5.85	5.85
2442	NYSE	IOT	Thu, Jul 22, 2010	5.70	5.70	5.60	5.60
2441	NYSE	IOT	Wed, Jul 7, 2010	5.80	5.99	5.80	5.99
2440	NYSE	IOT	Tue, Jul 6, 2010	5.55	5.55	5.55	5.55
2439	NYSE	IOT	Mon, Jun 28, 2010	5.60	5.60	5.60	5.60
2438	NYSE	IOT	Fri, Jun 25, 2010	6.00	6.00	6.00	6.00
2437	NYSE	IOT	Wed, Jun 9, 2010	6.00	6.00	6.00	6.00
2436	NYSE	IOT	Mon, Jun 7, 2010	6.36	6.36	5.70	6.00
2435	NYSE	IOT	Fri, Jun 4, 2010	6.01	6.01	6.01	6.01
2434	NYSE	IOT	Wed, Jun 2, 2010	6.15	6.15	5.80	6.03
2433	NYSE	IOT	Tue, Jun 1, 2010	6.00	6.25	6.00	6.25
2432	NYSE	IOT	Fri, May 28, 2010	6.78	6.78	6.00	6.05
2431	NYSE	IOT	Thu, May 27, 2010	5.94	6.53	5.94	6.45
2430	NYSE	IOT	Fri, May 21, 2010	5.60	5.93	5.60	5.93
2429	NYSE	IOT	Tue, May 18, 2010	6.18	6.19	5.08	5.59
2428	NYSE	IOT	Mon, May 17, 2010	6.22	6.22	6.22	6.22
2427	NYSE	IOT	Thu, May 13, 2010	6.16	6.58	6.16	6.58
2426	NYSE	IOT	Mon, May 10, 2010	5.85	5.85	5.85	5.85
2425	NYSE	IOT	Fri, May 7, 2010	5.85	5.85	5.85	5.85
2424	NYSE	IOT	Thu, May 6, 2010	5.50	5.50	5.50	5.50
2423	NYSE	IOT	Wed, May 5, 2010	6.77	6.77	5.10	5.42
2422	NYSE	IOT	Fri, Apr 30, 2010	6.00	6.38	6.00	6.19
2421	NYSE	IOT	Thu, Apr 29, 2010	5.60	5.60	5.60	5.60
2420	NYSE	IOT	Mon, Apr 26, 2010	5.86	5.86	5.86	5.86
2419	NYSE	IOT	Tue, Apr 20, 2010	5.30	5.49	5.30	5.49
2418	NYSE	IOT	Thu, Apr 15, 2010	5.70	5.70	5.70	5.70
2417	NYSE	IOT	Tue, Apr 13, 2010	5.54	5.66	5.50	5.66
2416	NYSE	IOT	Fri, Apr 9, 2010	5.65	5.67	5.28	5.67
2415	NYSE	IOT	Thu, Apr 8, 2010	5.16	5.16	5.16	5.16
2414	NYSE	IOT	Tue, Apr 6, 2010	5.10	5.29	5.10	5.26
2413	NYSE	IOT	Mon, Apr 5, 2010	5.31	5.49	5.15	5.49
2412	NYSE	IOT	Tue, Mar 30, 2010	5.95	5.95	5.95	5.95
2411	NYSE	IOT	Mon, Mar 29, 2010	5.50	5.95	5.50	5.95
2410	NYSE	IOT	Fri, Mar 26, 2010	5.57	5.91	5.08	5.10
2409	NYSE	IOT	Wed, Mar 24, 2010	5.60	5.60	5.60	5.60
2408	NYSE	IOT	Mon, Mar 22, 2010	5.55	5.55	5.55	5.55
2407	NYSE	IOT	Wed, Mar 17, 2010	5.80	5.80	5.80	5.80
2406	NYSE	IOT	Tue, Mar 16, 2010	7.00	7.00	6.50	6.50
2405	NYSE	IOT	Fri, Mar 12, 2010	6.25	6.25	6.25	6.25
2404	NYSE	IOT	Tue, Mar 9, 2010	5.75	6.18	5.46	6.05
2403	NYSE	IOT	Fri, Mar 5, 2010	6.06	6.06	6.06	6.06
2402	NYSE	IOT	Wed, Mar 3, 2010	6.65	6.65	5.51	5.51
2401	NYSE	IOT	Tue, Mar 2, 2010	7.05	7.05	7.05	7.05
2400	NYSE	IOT	Mon, Mar 1, 2010	6.76	6.76	6.76	6.76
2399	NYSE	IOT	Fri, Feb 26, 2010	6.00	6.26	6.00	6.26
2398	NYSE	IOT	Thu, Feb 25, 2010	5.50	5.88	5.50	5.88
2397	NYSE	IOT	Wed, Feb 24, 2010	5.72	5.72	5.72	5.72
2396	NYSE	IOT	Tue, Feb 23, 2010	5.25	5.25	5.25	5.25
2395	NYSE	IOT	Fri, Feb 19, 2010	5.39	5.39	5.01	5.39
2394	NYSE	IOT	Fri, Feb 12, 2010	6.00	6.00	6.00	6.00
2393	NYSE	IOT	Wed, Feb 10, 2010	5.98	5.98	5.79	5.79
2392	NYSE	IOT	Tue, Feb 9, 2010	5.65	5.65	5.65	5.65
2391	NYSE	IOT	Mon, Feb 8, 2010	5.80	5.80	5.29	5.62
2390	NYSE	IOT	Fri, Feb 5, 2010	6.00	6.00	5.97	5.97
2389	NYSE	IOT	Thu, Feb 4, 2010	5.90	5.90	5.90	5.90
2388	NYSE	IOT	Tue, Feb 2, 2010	6.00	6.00	5.53	5.80
2387	NYSE	IOT	Thu, Jan 28, 2010	6.40	6.40	6.20	6.20
2386	NYSE	IOT	Wed, Jan 27, 2010	6.44	6.59	6.44	6.59
2385	NYSE	IOT	Fri, Jan 22, 2010	6.59	6.59	6.44	6.44
2384	NYSE	IOT	Wed, Jan 20, 2010	6.42	6.91	6.42	6.60
2383	NYSE	IOT	Tue, Jan 19, 2010	6.40	6.72	6.40	6.56
2382	NYSE	IOT	Fri, Jan 15, 2010	6.58	6.58	6.40	6.40
2381	NYSE	IOT	Wed, Jan 13, 2010	6.63	6.63	6.55	6.55
2380	NYSE	IOT	Tue, Jan 12, 2010	6.58	6.58	6.58	6.58
2379	NYSE	IOT	Fri, Jan 8, 2010	6.59	6.59	6.57	6.59
2378	NYSE	IOT	Thu, Jan 7, 2010	6.46	6.67	6.45	6.45
2377	NYSE	IOT	Wed, Jan 6, 2010	6.75	6.75	6.01	6.40
2376	NYSE	IOT	Mon, Jan 4, 2010	8.40	8.40	8.00	8.00
2375	NYSE	IOT	Thu, Dec 31, 2009	8.00	8.40	8.00	8.40
2374	NYSE	IOT	Wed, Dec 30, 2009	7.50	8.25	7.50	8.24
2373	NYSE	IOT	Tue, Dec 29, 2009	7.00	7.16	7.00	7.16
2372	NYSE	IOT	Mon, Dec 28, 2009	6.95	6.97	6.80	6.80
2371	NYSE	IOT	Tue, Dec 22, 2009	6.00	6.91	6.00	6.91
2370	NYSE	IOT	Mon, Dec 21, 2009	5.87	6.00	5.85	6.00
2369	NYSE	IOT	Fri, Dec 18, 2009	5.30	6.15	5.30	6.00
2368	NYSE	IOT	Wed, Dec 16, 2009	6.40	6.40	6.37	6.37
2367	NYSE	IOT	Mon, Dec 14, 2009	5.80	6.20	5.80	6.20
2366	NYSE	IOT	Wed, Dec 9, 2009	5.75	5.80	5.70	5.80
2365	NYSE	IOT	Tue, Dec 8, 2009	6.20	6.20	6.20	6.20
2364	NYSE	IOT	Thu, Dec 3, 2009	6.17	6.17	6.17	6.17
2363	NYSE	IOT	Wed, Dec 2, 2009	6.40	6.40	5.77	6.15
2362	NYSE	IOT	Mon, Nov 30, 2009	6.10	6.37	6.10	6.37
2361	NYSE	IOT	Fri, Nov 27, 2009	5.25	7.59	5.25	7.59
2360	NYSE	IOT	Wed, Nov 25, 2009	5.20	5.20	5.20	5.20
2359	NYSE	IOT	Tue, Nov 17, 2009	5.60	5.60	5.40	5.40
2358	NYSE	IOT	Thu, Nov 5, 2009	5.90	6.00	4.08	5.65
2357	NYSE	IOT	Wed, Nov 4, 2009	6.15	6.15	6.15	6.15
2356	NYSE	IOT	Mon, Oct 19, 2009	5.73	7.56	5.55	6.46
2355	NYSE	IOT	Fri, Oct 16, 2009	6.13	6.13	4.93	5.55
2354	NYSE	IOT	Thu, Oct 8, 2009	6.28	6.50	6.28	6.50
2353	NYSE	IOT	Wed, Oct 7, 2009	5.99	5.99	5.99	5.99
2352	NYSE	IOT	Fri, Oct 2, 2009	5.75	5.98	4.84	5.98
2351	NYSE	IOT	Thu, Oct 1, 2009	6.28	6.28	6.01	6.01
2350	NYSE	IOT	Wed, Sep 30, 2009	5.74	6.38	5.74	6.38
2349	NYSE	IOT	Tue, Sep 29, 2009	6.50	6.87	6.03	6.25
2348	NYSE	IOT	Mon, Sep 28, 2009	6.25	7.04	6.25	6.82
2347	NYSE	IOT	Fri, Sep 25, 2009	6.50	6.50	6.25	6.25
2346	NYSE	IOT	Thu, Sep 24, 2009	7.25	7.25	6.50	6.70
2345	NYSE	IOT	Wed, Sep 23, 2009	7.57	7.97	7.57	7.57
2344	NYSE	IOT	Mon, Sep 21, 2009	6.98	7.68	6.98	7.25
2343	NYSE	IOT	Fri, Sep 18, 2009	6.65	6.65	6.65	6.65
2342	NYSE	IOT	Thu, Sep 17, 2009	6.38	7.43	6.10	6.91
2341	NYSE	IOT	Wed, Sep 16, 2009	6.69	6.69	6.36	6.36
2340	NYSE	IOT	Tue, Sep 15, 2009	6.98	6.98	6.98	6.98
2339	NYSE	IOT	Wed, Aug 26, 2009	6.84	7.40	6.84	7.40
2338	NYSE	IOT	Mon, Aug 24, 2009	6.80	7.10	6.80	7.10
2337	NYSE	IOT	Wed, Aug 19, 2009	5.99	6.74	5.69	6.50
2336	NYSE	IOT	Mon, Aug 17, 2009	5.99	6.00	5.39	5.69
2335	NYSE	IOT	Thu, Aug 13, 2009	6.29	6.29	6.29	6.29
2334	NYSE	IOT	Wed, Aug 12, 2009	5.99	5.99	5.99	5.99
2333	NYSE	IOT	Tue, Aug 11, 2009	5.89	5.89	5.69	5.69
2332	NYSE	IOT	Mon, Aug 10, 2009	6.19	6.49	4.11	6.19
2331	NYSE	IOT	Wed, Aug 5, 2009	6.49	6.50	6.20	6.20
2330	NYSE	IOT	Mon, Aug 3, 2009	5.94	5.94	5.94	5.94
2329	NYSE	IOT	Tue, Jul 28, 2009	6.40	6.40	5.45	6.19
2328	NYSE	IOT	Mon, Jul 27, 2009	7.30	7.49	6.90	6.90
2327	NYSE	IOT	Fri, Jul 24, 2009	7.24	7.24	7.24	7.24
2326	NYSE	IOT	Thu, Jul 23, 2009	6.70	7.00	6.70	7.00
2325	NYSE	IOT	Wed, Jul 15, 2009	6.35	6.60	6.35	6.60
2324	NYSE	IOT	Mon, Jul 13, 2009	6.05	6.05	6.05	6.05
2323	NYSE	IOT	Mon, Jul 6, 2009	6.22	6.50	6.02	6.45
2322	NYSE	IOT	Wed, Jul 1, 2009	6.49	6.52	6.49	6.52
2321	NYSE	IOT	Tue, Jun 30, 2009	6.20	6.25	5.61	6.25
2320	NYSE	IOT	Mon, Jun 29, 2009	6.20	6.50	6.20	6.50
2319	NYSE	IOT	Fri, Jun 26, 2009	6.35	6.50	5.61	6.50
2318	NYSE	IOT	Thu, Jun 25, 2009	6.15	6.45	6.13	6.45
2317	NYSE	IOT	Tue, Jun 23, 2009	6.45	6.45	6.19	6.19
2316	NYSE	IOT	Fri, Jun 19, 2009	9.26	9.26	6.60	6.99
2315	NYSE	IOT	Thu, Jun 18, 2009	6.49	9.83	6.49	9.83
2314	NYSE	IOT	Thu, Jun 11, 2009	5.98	6.23	5.98	6.23
2313	NYSE	IOT	Tue, Jun 9, 2009	5.91	5.91	5.88	5.88
2312	NYSE	IOT	Mon, Jun 8, 2009	6.21	6.21	6.02	6.02
2311	NYSE	IOT	Fri, Jun 5, 2009	6.17	6.30	6.17	6.30
2310	NYSE	IOT	Thu, Jun 4, 2009	5.55	5.86	5.55	5.86
2309	NYSE	IOT	Wed, Jun 3, 2009	5.95	5.95	5.25	5.52
2308	NYSE	IOT	Tue, Jun 2, 2009	6.26	6.26	6.26	6.26
2307	NYSE	IOT	Thu, May 28, 2009	6.67	6.67	6.67	6.67
2306	NYSE	IOT	Wed, May 20, 2009	6.57	6.57	6.57	6.57
2305	NYSE	IOT	Thu, May 14, 2009	5.87	6.25	5.87	6.25
2304	NYSE	IOT	Wed, May 13, 2009	5.68	5.68	5.68	5.68
2303	NYSE	IOT	Tue, May 12, 2009	5.68	5.69	5.68	5.69
2302	NYSE	IOT	Mon, May 11, 2009	5.41	5.41	5.41	5.41
2301	NYSE	IOT	Fri, May 8, 2009	6.26	6.26	4.98	5.41
2300	NYSE	IOT	Thu, May 7, 2009	6.58	6.58	6.58	6.58
2299	NYSE	IOT	Wed, May 6, 2009	5.51	6.38	5.51	6.38
2298	NYSE	IOT	Tue, May 5, 2009	5.82	5.82	5.51	5.51
2297	NYSE	IOT	Mon, May 4, 2009	6.80	6.80	4.95	5.52
2296	NYSE	IOT	Fri, May 1, 2009	6.94	6.99	6.40	6.45
2295	NYSE	IOT	Thu, Apr 30, 2009	7.23	7.23	6.31	6.94
2294	NYSE	IOT	Wed, Apr 29, 2009	6.00	7.20	6.00	7.19
2293	NYSE	IOT	Mon, Apr 27, 2009	4.93	5.79	4.93	5.60
2292	NYSE	IOT	Fri, Apr 24, 2009	4.75	4.75	4.75	4.75
2291	NYSE	IOT	Thu, Apr 23, 2009	4.55	4.55	4.55	4.55
2290	NYSE	IOT	Wed, Apr 22, 2009	4.60	4.60	4.60	4.60
2289	NYSE	IOT	Tue, Apr 21, 2009	4.24	4.54	3.88	4.51
2288	NYSE	IOT	Wed, Apr 15, 2009	4.00	4.00	3.40	3.88
2287	NYSE	IOT	Tue, Apr 14, 2009	4.25	4.25	4.25	4.25
2286	NYSE	IOT	Mon, Apr 13, 2009	4.46	4.46	3.90	4.12
2285	NYSE	IOT	Thu, Apr 9, 2009	4.68	4.68	4.44	4.44
2284	NYSE	IOT	Thu, Apr 2, 2009	4.46	4.90	4.46	4.90
2283	NYSE	IOT	Wed, Apr 1, 2009	4.24	4.24	4.24	4.24
2282	NYSE	IOT	Mon, Mar 30, 2009	4.43	4.43	4.43	4.43
2281	NYSE	IOT	Tue, Mar 24, 2009	4.43	4.43	4.43	4.43
2280	NYSE	IOT	Mon, Mar 23, 2009	4.35	4.35	4.00	4.19
2279	NYSE	IOT	Fri, Mar 20, 2009	4.53	4.53	3.60	4.50
2278	NYSE	IOT	Thu, Mar 19, 2009	4.81	4.84	4.81	4.81
2277	NYSE	IOT	Fri, Mar 13, 2009	4.56	5.20	4.56	5.20
2276	NYSE	IOT	Thu, Mar 12, 2009	4.28	4.28	4.18	4.18
2275	NYSE	IOT	Wed, Mar 11, 2009	4.44	4.44	4.00	4.00
2274	NYSE	IOT	Tue, Mar 10, 2009	5.00	5.00	4.72	4.72
2273	NYSE	IOT	Mon, Mar 9, 2009	5.30	5.30	5.01	5.01
2272	NYSE	IOT	Fri, Mar 6, 2009	5.36	5.36	5.36	5.36
2271	NYSE	IOT	Wed, Mar 4, 2009	5.66	5.67	5.66	5.67
2270	NYSE	IOT	Tue, Mar 3, 2009	6.60	6.60	5.75	5.75
2269	NYSE	IOT	Mon, Mar 2, 2009	7.10	7.10	7.10	7.10
2268	NYSE	IOT	Fri, Feb 27, 2009	8.00	8.00	7.50	7.50
2267	NYSE	IOT	Thu, Feb 26, 2009	5.88	8.10	5.88	8.10
2266	NYSE	IOT	Tue, Feb 24, 2009	5.60	5.60	5.60	5.60
2265	NYSE	IOT	Fri, Feb 20, 2009	5.60	5.60	5.60	5.60
2264	NYSE	IOT	Wed, Feb 18, 2009	5.37	5.70	5.37	5.70
2263	NYSE	IOT	Tue, Feb 17, 2009	4.20	5.27	4.20	5.27
2262	NYSE	IOT	Fri, Feb 13, 2009	5.20	5.20	3.74	4.01
2261	NYSE	IOT	Thu, Feb 12, 2009	5.50	5.50	5.50	5.50
2260	NYSE	IOT	Mon, Feb 9, 2009	5.75	5.75	5.15	5.50
2259	NYSE	IOT	Fri, Feb 6, 2009	5.40	5.75	4.75	5.59
2258	NYSE	IOT	Thu, Feb 5, 2009	5.50	5.60	5.50	5.60
2257	NYSE	IOT	Wed, Feb 4, 2009	4.90	5.40	4.90	5.40
2256	NYSE	IOT	Tue, Feb 3, 2009	4.65	4.65	4.65	4.65
2255	NYSE	IOT	Mon, Feb 2, 2009	4.85	4.85	4.85	4.85
2254	NYSE	IOT	Wed, Jan 28, 2009	5.00	5.00	5.00	5.00
2253	NYSE	IOT	Tue, Jan 27, 2009	5.00	5.00	4.90	5.00
2252	NYSE	IOT	Mon, Jan 26, 2009	4.75	5.00	4.75	5.00
2251	NYSE	IOT	Fri, Jan 23, 2009	5.25	5.25	4.56	4.80
2250	NYSE	IOT	Thu, Jan 22, 2009	5.25	5.25	5.25	5.25
2249	NYSE	IOT	Tue, Jan 20, 2009	5.10	5.20	5.10	5.20
2248	NYSE	IOT	Thu, Jan 15, 2009	5.30	5.30	5.30	5.30
2247	NYSE	IOT	Tue, Jan 13, 2009	5.50	5.50	5.50	5.50
2246	NYSE	IOT	Mon, Jan 12, 2009	5.30	5.50	5.20	5.50
2245	NYSE	IOT	Fri, Jan 9, 2009	5.30	5.50	5.30	5.50
2244	NYSE	IOT	Thu, Jan 8, 2009	5.60	5.60	5.50	5.50
2243	NYSE	IOT	Wed, Jan 7, 2009	5.76	5.76	5.70	5.73
2242	NYSE	IOT	Tue, Jan 6, 2009	6.68	6.68	4.85	5.80
2241	NYSE	IOT	Mon, Jan 5, 2009	5.99	6.18	5.99	6.18
2240	NYSE	IOT	Fri, Jan 2, 2009	5.88	6.11	5.70	5.96
2239	NYSE	IOT	Wed, Dec 31, 2008	5.14	5.70	4.93	5.70
2238	NYSE	IOT	Tue, Dec 30, 2008	4.55	5.30	4.55	5.25
2237	NYSE	IOT	Mon, Dec 29, 2008	4.77	5.00	4.00	4.99
2236	NYSE	IOT	Fri, Dec 26, 2008	5.45	5.65	4.15	4.98
2235	NYSE	IOT	Wed, Dec 24, 2008	8.00	8.00	3.05	5.95
2234	NYSE	IOT	Tue, Dec 23, 2008	9.51	10.19	7.50	7.84
2233	NYSE	IOT	Mon, Dec 22, 2008	10.00	10.20	9.30	9.60
2232	NYSE	IOT	Fri, Dec 19, 2008	8.87	9.65	8.20	9.30
2231	NYSE	IOT	Thu, Dec 18, 2008	7.49	8.97	7.40	8.22
2230	NYSE	IOT	Wed, Dec 17, 2008	7.20	7.50	6.40	7.24
2229	NYSE	IOT	Tue, Dec 16, 2008	7.68	7.68	6.43	7.00
2228	NYSE	IOT	Mon, Dec 15, 2008	7.34	7.85	7.05	7.11
2227	NYSE	IOT	Fri, Dec 12, 2008	6.40	7.26	6.40	6.80
2226	NYSE	IOT	Thu, Dec 11, 2008	6.20	6.44	6.20	6.44
2225	NYSE	IOT	Tue, Dec 9, 2008	6.20	6.20	6.00	6.00
2224	NYSE	IOT	Thu, Dec 4, 2008	5.89	6.02	4.72	6.01
2223	NYSE	IOT	Mon, Dec 1, 2008	5.29	6.10	4.40	6.09
2222	NYSE	IOT	Wed, Nov 26, 2008	6.00	6.00	6.00	6.00
2221	NYSE	IOT	Tue, Nov 25, 2008	5.83	5.83	5.80	5.80
2220	NYSE	IOT	Mon, Nov 24, 2008	6.00	6.20	6.00	6.20
2219	NYSE	IOT	Fri, Nov 21, 2008	5.80	6.03	5.80	6.03
2218	NYSE	IOT	Thu, Nov 20, 2008	6.00	6.00	6.00	6.00
2217	NYSE	IOT	Wed, Nov 19, 2008	6.40	6.40	6.40	6.40
2216	NYSE	IOT	Thu, Nov 13, 2008	6.01	6.01	6.01	6.01
2215	NYSE	IOT	Mon, Nov 10, 2008	6.51	6.52	6.00	6.20
2214	NYSE	IOT	Thu, Nov 6, 2008	5.80	6.00	5.80	6.00
2213	NYSE	IOT	Wed, Nov 5, 2008	6.45	6.45	6.05	6.05
2212	NYSE	IOT	Tue, Nov 4, 2008	5.60	6.20	5.40	6.00
2211	NYSE	IOT	Mon, Nov 3, 2008	6.04	6.09	5.97	6.05
2210	NYSE	IOT	Fri, Oct 31, 2008	5.80	6.25	5.80	6.00
2209	NYSE	IOT	Wed, Oct 29, 2008	5.46	5.60	5.40	5.60
2208	NYSE	IOT	Mon, Oct 27, 2008	5.00	5.00	5.00	5.00
2207	NYSE	IOT	Fri, Oct 24, 2008	5.10	5.20	5.00	5.20
2206	NYSE	IOT	Thu, Oct 23, 2008	4.90	5.25	4.90	5.05
2205	NYSE	IOT	Wed, Oct 22, 2008	4.50	4.70	4.50	4.70
2204	NYSE	IOT	Tue, Oct 21, 2008	4.00	4.30	4.00	4.30
2203	NYSE	IOT	Thu, Oct 16, 2008	3.85	3.85	3.85	3.85
2202	NYSE	IOT	Wed, Oct 15, 2008	3.80	3.80	3.55	3.55
2201	NYSE	IOT	Tue, Oct 14, 2008	4.00	4.00	3.45	4.00
2200	NYSE	IOT	Wed, Oct 8, 2008	4.00	4.00	4.00	4.00
2199	NYSE	IOT	Tue, Oct 7, 2008	4.20	4.20	4.20	4.20
2198	NYSE	IOT	Mon, Oct 6, 2008	4.80	4.80	4.40	4.40
2197	NYSE	IOT	Tue, Sep 16, 2008	5.05	5.30	5.00	5.00
2196	NYSE	IOT	Wed, Sep 10, 2008	5.90	5.90	5.50	5.50
2195	NYSE	IOT	Mon, Sep 8, 2008	6.06	6.06	5.81	5.81
2194	NYSE	IOT	Thu, Aug 21, 2008	6.00	6.00	6.00	6.00
2193	NYSE	IOT	Tue, Aug 19, 2008	5.90	5.90	5.90	5.90
2192	NYSE	IOT	Tue, Aug 12, 2008	6.25	6.25	5.94	6.10
2191	NYSE	IOT	Mon, Aug 11, 2008	6.10	6.10	6.00	6.00
2190	NYSE	IOT	Thu, Aug 7, 2008	5.95	5.95	5.95	5.95
2189	NYSE	IOT	Wed, Aug 6, 2008	5.80	5.80	4.52	5.75
2188	NYSE	IOT	Tue, Jul 29, 2008	5.95	5.95	5.95	5.95
2187	NYSE	IOT	Mon, Jul 28, 2008	6.00	6.00	5.80	5.80
2186	NYSE	IOT	Tue, Jul 22, 2008	6.49	6.49	6.15	6.16
2185	NYSE	IOT	Mon, Jul 21, 2008	6.00	6.00	6.00	6.00
2184	NYSE	IOT	Thu, Jul 17, 2008	5.90	5.90	5.90	5.90
2183	NYSE	IOT	Tue, Jul 15, 2008	5.70	5.70	5.70	5.70
2182	NYSE	IOT	Thu, Jul 10, 2008	5.45	5.50	5.45	5.50
2181	NYSE	IOT	Wed, Jul 9, 2008	5.30	5.30	5.30	5.30
2180	NYSE	IOT	Tue, Jul 8, 2008	5.21	5.45	5.01	5.01
2179	NYSE	IOT	Wed, Jul 2, 2008	5.30	5.30	5.30	5.30
2178	NYSE	IOT	Tue, Jul 1, 2008	4.95	5.35	4.95	5.09
2177	NYSE	IOT	Fri, Jun 27, 2008	5.01	5.01	5.01	5.01
2176	NYSE	IOT	Thu, Jun 26, 2008	5.17	5.37	5.17	5.37
2175	NYSE	IOT	Wed, Jun 25, 2008	5.11	5.15	5.11	5.15
2174	NYSE	IOT	Tue, Jun 24, 2008	5.35	5.35	5.35	5.35
2173	NYSE	IOT	Mon, Jun 23, 2008	5.11	5.11	5.11	5.11
2172	NYSE	IOT	Thu, Jun 19, 2008	6.08	6.18	5.35	5.35
2171	NYSE	IOT	Wed, Jun 18, 2008	6.05	6.05	6.05	6.05
2170	NYSE	IOT	Fri, Jun 13, 2008	6.15	6.15	5.81	5.81
2169	NYSE	IOT	Thu, Jun 12, 2008	6.06	6.06	6.06	6.06
2168	NYSE	IOT	Wed, Jun 11, 2008	6.40	6.40	6.40	6.40
2167	NYSE	IOT	Fri, Jun 6, 2008	6.01	6.01	6.01	6.01
2166	NYSE	IOT	Wed, Jun 4, 2008	6.20	6.20	6.20	6.20
2165	NYSE	IOT	Tue, Jun 3, 2008	6.09	6.09	6.09	6.09
2164	NYSE	IOT	Fri, May 30, 2008	6.40	6.40	6.20	6.25
2163	NYSE	IOT	Thu, May 29, 2008	7.00	7.00	6.50	6.60
2162	NYSE	IOT	Wed, May 28, 2008	7.20	7.20	7.20	7.20
2161	NYSE	IOT	Thu, May 22, 2008	7.40	7.40	7.40	7.40
2160	NYSE	IOT	Fri, May 16, 2008	7.15	7.15	7.15	7.15
2159	NYSE	IOT	Thu, May 15, 2008	6.85	9.00	6.85	6.95
2158	NYSE	IOT	Tue, May 13, 2008	6.71	6.71	6.71	6.71
2157	NYSE	IOT	Mon, May 12, 2008	6.35	6.78	6.35	6.78
2156	NYSE	IOT	Fri, May 9, 2008	6.50	6.50	6.50	6.50
2155	NYSE	IOT	Wed, May 7, 2008	6.26	6.90	6.26	6.90
2154	NYSE	IOT	Tue, May 6, 2008	7.00	7.00	6.26	6.26
2153	NYSE	IOT	Mon, May 5, 2008	7.42	7.42	7.42	7.42
2152	NYSE	IOT	Wed, Apr 30, 2008	7.81	7.81	7.55	7.55
2151	NYSE	IOT	Mon, Apr 28, 2008	8.75	10.00	7.30	7.65
2150	NYSE	IOT	Fri, Apr 25, 2008	9.50	11.25	8.45	8.70
2149	NYSE	IOT	Thu, Apr 24, 2008	8.14	9.48	8.10	8.40
2148	NYSE	IOT	Wed, Apr 23, 2008	7.63	10.90	7.02	7.85
2147	NYSE	IOT	Tue, Apr 22, 2008	7.00	7.00	7.00	7.00
2146	NYSE	IOT	Mon, Apr 21, 2008	6.90	6.90	6.90	6.90
2145	NYSE	IOT	Thu, Apr 17, 2008	6.75	6.75	6.75	6.75
2144	NYSE	IOT	Wed, Apr 16, 2008	6.65	6.65	6.65	6.65
2143	NYSE	IOT	Tue, Apr 15, 2008	6.55	6.55	6.55	6.55
2142	NYSE	IOT	Mon, Apr 14, 2008	6.31	6.43	6.25	6.43
2141	NYSE	IOT	Fri, Apr 11, 2008	6.60	6.75	6.60	6.75
2140	NYSE	IOT	Thu, Apr 10, 2008	6.20	6.60	6.20	6.60
2139	NYSE	IOT	Wed, Apr 9, 2008	6.31	6.31	6.13	6.13
2138	NYSE	IOT	Tue, Apr 8, 2008	5.61	6.56	5.61	6.56
2137	NYSE	IOT	Mon, Apr 7, 2008	5.70	5.70	5.70	5.70
2136	NYSE	IOT	Wed, Apr 2, 2008	5.95	5.95	5.80	5.80
2135	NYSE	IOT	Wed, Mar 26, 2008	5.66	5.85	5.66	5.85
2134	NYSE	IOT	Tue, Mar 25, 2008	6.04	6.04	5.89	5.89
2133	NYSE	IOT	Wed, Mar 19, 2008	6.12	6.12	6.12	6.12
2132	NYSE	IOT	Tue, Mar 18, 2008	6.40	6.40	6.25	6.25
2131	NYSE	IOT	Thu, Mar 13, 2008	6.28	6.28	6.10	6.28
2130	NYSE	IOT	Wed, Mar 12, 2008	6.20	6.20	6.20	6.20
2129	NYSE	IOT	Mon, Mar 10, 2008	6.12	6.28	6.12	6.26
2128	NYSE	IOT	Thu, Mar 6, 2008	6.40	6.40	6.40	6.40
2127	NYSE	IOT	Wed, Mar 5, 2008	6.33	6.48	6.33	6.48
2126	NYSE	IOT	Mon, Mar 3, 2008	6.45	6.45	6.45	6.45
2125	NYSE	IOT	Fri, Feb 29, 2008	6.15	6.25	6.15	6.25
2124	NYSE	IOT	Thu, Feb 28, 2008	6.00	6.00	6.00	6.00
2123	NYSE	IOT	Wed, Feb 27, 2008	6.75	6.75	6.10	6.25
2122	NYSE	IOT	Tue, Feb 26, 2008	6.25	6.70	6.25	6.50
2121	NYSE	IOT	Mon, Feb 25, 2008	6.25	6.25	6.25	6.25
2120	NYSE	IOT	Thu, Feb 21, 2008	6.55	6.75	6.35	6.35
2119	NYSE	IOT	Wed, Feb 20, 2008	6.35	6.35	6.35	6.35
2118	NYSE	IOT	Tue, Feb 19, 2008	6.65	6.65	6.35	6.35
2117	NYSE	IOT	Fri, Feb 15, 2008	6.35	6.35	6.35	6.35
2116	NYSE	IOT	Thu, Feb 14, 2008	6.55	6.55	6.55	6.55
2115	NYSE	IOT	Wed, Feb 13, 2008	6.73	6.73	6.30	6.30
2114	NYSE	IOT	Tue, Feb 12, 2008	6.50	6.50	6.50	6.50
2113	NYSE	IOT	Fri, Feb 8, 2008	6.15	6.15	6.15	6.15
2112	NYSE	IOT	Wed, Feb 6, 2008	6.25	6.50	6.25	6.30
2111	NYSE	IOT	Tue, Feb 5, 2008	6.40	6.50	6.40	6.50
2110	NYSE	IOT	Mon, Feb 4, 2008	5.90	6.60	5.90	6.50
2109	NYSE	IOT	Fri, Feb 1, 2008	4.87	6.19	4.87	5.80
2108	NYSE	IOT	Wed, Jan 23, 2008	4.80	4.80	4.80	4.80
2107	NYSE	IOT	Fri, Jan 18, 2008	4.90	4.90	4.90	4.90
2106	NYSE	IOT	Tue, Jan 15, 2008	5.10	5.10	5.00	5.00
2105	NYSE	IOT	Fri, Jan 11, 2008	4.74	5.19	4.74	5.19
2104	NYSE	IOT	Mon, Jan 7, 2008	5.20	5.20	5.20	5.20
2103	NYSE	IOT	Thu, Dec 27, 2007	5.40	5.40	5.40	5.40
2102	NYSE	IOT	Wed, Dec 19, 2007	5.55	5.55	5.55	5.55
2101	NYSE	IOT	Mon, Dec 17, 2007	5.30	5.60	5.30	5.52
2100	NYSE	IOT	Fri, Dec 14, 2007	5.25	5.40	5.25	5.40
2099	NYSE	IOT	Thu, Dec 13, 2007	5.30	5.45	5.30	5.45
2098	NYSE	IOT	Wed, Dec 12, 2007	5.05	5.35	5.05	5.30
2097	NYSE	IOT	Mon, Dec 10, 2007	4.60	4.90	4.60	4.90
2096	NYSE	IOT	Fri, Dec 7, 2007	4.50	4.50	4.50	4.50
2095	NYSE	IOT	Thu, Dec 6, 2007	4.46	4.46	4.46	4.46
2094	NYSE	IOT	Mon, Dec 3, 2007	4.50	4.50	4.50	4.50
2093	NYSE	IOT	Thu, Nov 29, 2007	4.80	4.80	4.50	4.50
2092	NYSE	IOT	Wed, Nov 28, 2007	5.00	5.00	5.00	5.00
2091	NYSE	IOT	Mon, Nov 26, 2007	5.25	5.25	5.00	5.00
2090	NYSE	IOT	Fri, Nov 23, 2007	5.40	5.40	5.40	5.40
2089	NYSE	IOT	Wed, Nov 21, 2007	4.63	5.35	4.63	5.35
2088	NYSE	IOT	Tue, Nov 20, 2007	5.00	5.00	4.90	4.90
2087	NYSE	IOT	Mon, Nov 19, 2007	5.00	5.00	5.00	5.00
2086	NYSE	IOT	Fri, Nov 16, 2007	5.10	5.20	5.00	5.00
2085	NYSE	IOT	Thu, Nov 15, 2007	4.30	5.10	4.30	5.10
2084	NYSE	IOT	Wed, Nov 14, 2007	4.65	4.71	4.20	4.20
2083	NYSE	IOT	Tue, Nov 13, 2007	4.75	4.75	4.75	4.75
2082	NYSE	IOT	Mon, Nov 12, 2007	4.85	4.85	4.85	4.85
2081	NYSE	IOT	Fri, Nov 9, 2007	4.95	4.95	4.95	4.95
2080	NYSE	IOT	Thu, Nov 8, 2007	4.60	5.05	4.60	4.90
2079	NYSE	IOT	Wed, Nov 7, 2007	4.25	4.50	4.25	4.50
2078	NYSE	IOT	Tue, Nov 6, 2007	4.01	4.25	4.01	4.25
2077	NYSE	IOT	Thu, Nov 1, 2007	4.05	4.05	4.01	4.01
2076	NYSE	IOT	Tue, Oct 30, 2007	4.15	4.15	4.15	4.15
2075	NYSE	IOT	Mon, Oct 29, 2007	4.01	4.01	4.01	4.01
2074	NYSE	IOT	Fri, Oct 26, 2007	4.01	4.01	4.01	4.01
2073	NYSE	IOT	Wed, Oct 24, 2007	4.01	4.01	4.01	4.01
2072	NYSE	IOT	Tue, Oct 23, 2007	4.11	4.11	4.11	4.11
2071	NYSE	IOT	Wed, Oct 17, 2007	4.30	4.30	4.25	4.25
2070	NYSE	IOT	Wed, Oct 10, 2007	4.50	4.50	4.50	4.50
2069	NYSE	IOT	Tue, Oct 9, 2007	4.30	4.45	4.30	4.30
2068	NYSE	IOT	Mon, Oct 8, 2007	4.30	4.30	4.30	4.30
2067	NYSE	IOT	Tue, Oct 2, 2007	4.51	4.51	4.40	4.40
2066	NYSE	IOT	Mon, Oct 1, 2007	4.51	4.51	4.51	4.51
2065	NYSE	IOT	Fri, Sep 28, 2007	4.70	4.70	4.70	4.70
2064	NYSE	IOT	Thu, Sep 27, 2007	4.90	4.90	4.90	4.90
2063	NYSE	IOT	Wed, Sep 26, 2007	4.75	4.75	4.75	4.75
2062	NYSE	IOT	Tue, Sep 25, 2007	5.30	5.30	4.51	4.51
2061	NYSE	IOT	Thu, Sep 13, 2007	5.50	5.50	5.50	5.50
2060	NYSE	IOT	Fri, Sep 7, 2007	5.55	5.66	5.41	5.66
2059	NYSE	IOT	Thu, Sep 6, 2007	5.55	5.55	5.50	5.50
2058	NYSE	IOT	Mon, Aug 27, 2007	5.75	5.75	5.75	5.75
2057	NYSE	IOT	Wed, Aug 22, 2007	5.90	5.90	5.71	5.90
2056	NYSE	IOT	Fri, Aug 17, 2007	5.85	5.85	5.85	5.85
2055	NYSE	IOT	Thu, Aug 16, 2007	5.95	6.00	5.95	6.00
2054	NYSE	IOT	Wed, Aug 15, 2007	5.60	5.70	5.60	5.70
2053	NYSE	IOT	Tue, Aug 14, 2007	5.35	5.60	5.35	5.60
2052	NYSE	IOT	Fri, Aug 10, 2007	5.20	5.40	5.20	5.40
2051	NYSE	IOT	Mon, Aug 6, 2007	5.00	5.01	5.00	5.00
2050	NYSE	IOT	Fri, Aug 3, 2007	5.30	5.30	4.95	4.96
2049	NYSE	IOT	Wed, Aug 1, 2007	5.50	5.50	5.50	5.50
2048	NYSE	IOT	Fri, Jul 27, 2007	5.26	5.32	5.26	5.26
2047	NYSE	IOT	Thu, Jul 26, 2007	5.00	5.50	4.50	5.25
2046	NYSE	IOT	Wed, Jul 25, 2007	5.10	5.11	5.10	5.11
2045	NYSE	IOT	Tue, Jul 24, 2007	5.15	5.15	5.05	5.05
2044	NYSE	IOT	Fri, Jul 20, 2007	5.34	5.39	5.08	5.08
2043	NYSE	IOT	Thu, Jul 19, 2007	6.20	6.36	4.70	5.24
2042	NYSE	IOT	Wed, Jul 18, 2007	4.95	6.45	4.85	5.95
2041	NYSE	IOT	Mon, Jul 16, 2007	5.40	5.40	5.20	5.20
2040	NYSE	IOT	Fri, Jul 13, 2007	5.65	5.65	5.60	5.60
2039	NYSE	IOT	Thu, Jul 12, 2007	6.20	6.35	4.50	4.50
2038	NYSE	IOT	Wed, Jul 11, 2007	4.92	6.15	4.92	6.15
2037	NYSE	IOT	Mon, Jul 9, 2007	4.89	6.33	4.50	4.50
2036	NYSE	IOT	Fri, Jul 6, 2007	4.40	4.40	4.40	4.40
2035	NYSE	IOT	Tue, Jul 3, 2007	4.56	4.64	4.31	4.64
2034	NYSE	IOT	Thu, Jun 28, 2007	4.56	4.81	4.56	4.81
2033	NYSE	IOT	Tue, Jun 26, 2007	4.85	4.85	4.52	4.70
2032	NYSE	IOT	Mon, Jun 25, 2007	4.82	5.10	4.82	5.10
2031	NYSE	IOT	Fri, Jun 22, 2007	4.85	4.85	4.85	4.85
2030	NYSE	IOT	Thu, Jun 21, 2007	4.76	4.76	4.52	4.60
2029	NYSE	IOT	Wed, Jun 20, 2007	5.01	5.01	5.01	5.01
2028	NYSE	IOT	Mon, Jun 18, 2007	5.10	5.10	5.01	5.10
2027	NYSE	IOT	Thu, Jun 14, 2007	5.10	5.10	5.10	5.10
2026	NYSE	IOT	Mon, Jun 11, 2007	5.24	5.24	5.24	5.24
2025	NYSE	IOT	Thu, Jun 7, 2007	5.24	5.49	5.24	5.49
2024	NYSE	IOT	Mon, Jun 4, 2007	5.10	5.10	4.99	4.99
2023	NYSE	IOT	Wed, May 30, 2007	5.25	5.25	5.25	5.25
2022	NYSE	IOT	Wed, May 23, 2007	5.01	5.01	5.01	5.01
2021	NYSE	IOT	Tue, May 22, 2007	5.20	5.24	4.84	5.24
2020	NYSE	IOT	Mon, May 21, 2007	5.34	5.34	5.34	5.34
2019	NYSE	IOT	Fri, May 18, 2007	5.59	5.59	5.59	5.59
2018	NYSE	IOT	Fri, May 11, 2007	6.09	6.09	5.84	5.84
2017	NYSE	IOT	Tue, May 8, 2007	6.10	6.34	6.10	6.34
2016	NYSE	IOT	Mon, May 7, 2007	5.85	6.06	5.85	6.06
2015	NYSE	IOT	Fri, May 4, 2007	5.40	5.40	5.40	5.40
2014	NYSE	IOT	Thu, May 3, 2007	5.90	5.90	5.10	5.25
2013	NYSE	IOT	Tue, May 1, 2007	6.51	6.51	5.90	6.14
2012	NYSE	IOT	Mon, Apr 30, 2007	6.74	6.74	6.74	6.74
2011	NYSE	IOT	Fri, Apr 27, 2007	6.76	6.76	6.74	6.74
2010	NYSE	IOT	Thu, Apr 26, 2007	7.01	7.01	7.01	7.01
2009	NYSE	IOT	Wed, Apr 25, 2007	7.26	7.26	7.26	7.26
2008	NYSE	IOT	Mon, Apr 23, 2007	7.05	7.05	7.05	7.05
2007	NYSE	IOT	Thu, Apr 19, 2007	7.30	7.54	7.30	7.31
2006	NYSE	IOT	Wed, Apr 18, 2007	7.24	7.30	7.00	7.24
2005	NYSE	IOT	Tue, Apr 17, 2007	7.00	7.00	7.00	7.00
2004	NYSE	IOT	Fri, Apr 13, 2007	6.74	7.24	6.72	6.99
2003	NYSE	IOT	Wed, Apr 11, 2007	6.53	6.77	6.47	6.52
2002	NYSE	IOT	Tue, Apr 10, 2007	6.67	6.67	6.43	6.67
2001	NYSE	IOT	Mon, Apr 9, 2007	6.71	6.71	6.35	6.51
2000	NYSE	IOT	Thu, Apr 5, 2007	6.72	6.73	6.40	6.49
1999	NYSE	IOT	Wed, Apr 4, 2007	6.47	6.87	6.47	6.68
1998	NYSE	IOT	Tue, Apr 3, 2007	6.39	6.90	6.39	6.70
1997	NYSE	IOT	Mon, Apr 2, 2007	6.07	6.74	6.01	6.40
1996	NYSE	IOT	Wed, Mar 28, 2007	6.05	6.05	5.82	5.84
1995	NYSE	IOT	Tue, Mar 27, 2007	5.99	6.25	5.99	6.04
1994	NYSE	IOT	Mon, Mar 26, 2007	6.00	6.00	5.63	5.63
1993	NYSE	IOT	Thu, Mar 22, 2007	6.11	6.11	5.76	5.97
1992	NYSE	IOT	Wed, Mar 21, 2007	5.96	6.15	5.81	5.97
1991	NYSE	IOT	Mon, Mar 19, 2007	6.00	6.00	6.00	6.00
1990	NYSE	IOT	Fri, Mar 16, 2007	5.25	5.99	5.25	5.99
1989	NYSE	IOT	Thu, Mar 15, 2007	4.85	5.08	4.25	5.08
1988	NYSE	IOT	Wed, Mar 14, 2007	5.11	5.11	5.00	5.00
1987	NYSE	IOT	Tue, Mar 13, 2007	5.07	5.50	5.07	5.50
1986	NYSE	IOT	Wed, Mar 7, 2007	5.41	5.41	5.41	5.41
1985	NYSE	IOT	Mon, Mar 5, 2007	5.29	5.29	5.25	5.25
1984	NYSE	IOT	Fri, Mar 2, 2007	5.25	5.25	5.25	5.25
1983	NYSE	IOT	Wed, Feb 28, 2007	5.54	5.55	5.54	5.55
1982	NYSE	IOT	Tue, Feb 27, 2007	5.49	5.57	5.49	5.49
1981	NYSE	IOT	Mon, Feb 26, 2007	5.44	5.51	5.42	5.42
1980	NYSE	IOT	Thu, Feb 22, 2007	5.38	5.39	5.31	5.38
1979	NYSE	IOT	Wed, Feb 21, 2007	5.38	5.38	5.36	5.36
1978	NYSE	IOT	Tue, Feb 20, 2007	5.37	5.37	5.37	5.37
1977	NYSE	IOT	Thu, Feb 15, 2007	5.59	5.59	5.25	5.36
1976	NYSE	IOT	Tue, Feb 13, 2007	5.60	5.60	5.60	5.60
1975	NYSE	IOT	Mon, Feb 12, 2007	5.60	5.60	5.60	5.60
1974	NYSE	IOT	Mon, Feb 5, 2007	5.55	5.55	5.50	5.50
1973	NYSE	IOT	Thu, Feb 1, 2007	5.75	5.75	5.75	5.75
1972	NYSE	IOT	Wed, Jan 31, 2007	5.75	5.75	5.74	5.75
1971	NYSE	IOT	Tue, Jan 30, 2007	5.74	5.74	5.74	5.74
1970	NYSE	IOT	Mon, Jan 29, 2007	5.50	5.50	5.50	5.50
1969	NYSE	IOT	Fri, Jan 26, 2007	5.50	5.50	5.50	5.50
1968	NYSE	IOT	Thu, Jan 25, 2007	5.70	5.70	5.20	5.67
1967	NYSE	IOT	Tue, Jan 23, 2007	5.75	5.75	5.75	5.75
1966	NYSE	IOT	Fri, Jan 19, 2007	6.01	6.01	6.01	6.01
1965	NYSE	IOT	Thu, Jan 18, 2007	6.01	6.01	6.00	6.00
1964	NYSE	IOT	Tue, Jan 16, 2007	6.55	6.55	5.80	6.01
1963	NYSE	IOT	Thu, Jan 4, 2007	6.65	6.65	6.65	6.65
1962	NYSE	IOT	Thu, Dec 28, 2006	6.65	6.65	6.65	6.65
1961	NYSE	IOT	Wed, Dec 27, 2006	6.65	6.65	6.65	6.65
1960	NYSE	IOT	Fri, Dec 22, 2006	6.65	6.65	6.65	6.65
1959	NYSE	IOT	Wed, Dec 20, 2006	6.65	6.65	6.65	6.65
1958	NYSE	IOT	Tue, Dec 19, 2006	6.40	6.40	6.40	6.40
1957	NYSE	IOT	Mon, Dec 18, 2006	6.40	6.40	6.35	6.35
1956	NYSE	IOT	Fri, Dec 15, 2006	6.15	6.40	6.15	6.40
1955	NYSE	IOT	Thu, Dec 14, 2006	6.00	6.02	6.00	6.02
1954	NYSE	IOT	Wed, Dec 13, 2006	6.09	6.09	6.00	6.00
1953	NYSE	IOT	Tue, Dec 12, 2006	6.00	6.00	6.00	6.00
1952	NYSE	IOT	Mon, Dec 11, 2006	5.92	6.00	5.91	5.91
1951	NYSE	IOT	Thu, Dec 7, 2006	6.00	6.00	6.00	6.00
1950	NYSE	IOT	Tue, Dec 5, 2006	5.90	5.90	5.90	5.90
1949	NYSE	IOT	Mon, Dec 4, 2006	5.90	5.90	5.90	5.90
1948	NYSE	IOT	Fri, Dec 1, 2006	5.75	6.00	5.75	6.00
1947	NYSE	IOT	Thu, Nov 30, 2006	5.80	6.00	5.80	6.00
1946	NYSE	IOT	Mon, Nov 27, 2006	5.60	5.60	5.60	5.60
1945	NYSE	IOT	Mon, Nov 20, 2006	6.05	6.05	5.30	5.55
1944	NYSE	IOT	Fri, Nov 17, 2006	6.30	6.30	6.30	6.30
1943	NYSE	IOT	Thu, Nov 16, 2006	6.80	6.80	6.00	6.50
1942	NYSE	IOT	Fri, Nov 10, 2006	6.90	6.90	6.90	6.90
1941	NYSE	IOT	Tue, Nov 7, 2006	6.80	6.80	6.80	6.80
1940	NYSE	IOT	Fri, Nov 3, 2006	6.90	6.90	6.90	6.90
1939	NYSE	IOT	Thu, Nov 2, 2006	6.95	6.95	6.95	6.95
1938	NYSE	IOT	Tue, Oct 31, 2006	6.95	6.95	6.95	6.95
1937	NYSE	IOT	Fri, Oct 27, 2006	6.85	6.85	6.85	6.85
1936	NYSE	IOT	Tue, Oct 24, 2006	6.90	6.90	6.90	6.90
1935	NYSE	IOT	Fri, Oct 13, 2006	6.94	6.95	6.94	6.95
1934	NYSE	IOT	Wed, Oct 11, 2006	6.90	6.90	6.90	6.90
1933	NYSE	IOT	Tue, Oct 10, 2006	6.95	6.95	6.95	6.95
1932	NYSE	IOT	Wed, Oct 4, 2006	7.05	7.05	7.05	7.05
1931	NYSE	IOT	Tue, Oct 3, 2006	6.95	6.95	6.95	6.95
1930	NYSE	IOT	Thu, Sep 28, 2006	6.70	7.00	6.70	7.00
1929	NYSE	IOT	Tue, Sep 26, 2006	6.60	6.60	6.60	6.60
1928	NYSE	IOT	Fri, Sep 22, 2006	6.45	6.50	6.45	6.50
1927	NYSE	IOT	Wed, Sep 20, 2006	6.30	6.30	6.30	6.30
1926	NYSE	IOT	Thu, Sep 14, 2006	6.50	6.50	6.50	6.50
1925	NYSE	IOT	Wed, Sep 13, 2006	6.75	6.75	6.75	6.75
1924	NYSE	IOT	Mon, Sep 11, 2006	7.00	7.00	6.90	6.90
1923	NYSE	IOT	Tue, Aug 29, 2006	7.10	7.10	7.00	7.00
1922	NYSE	IOT	Thu, Aug 24, 2006	7.10	7.10	7.10	7.10
1921	NYSE	IOT	Mon, Aug 14, 2006	7.15	7.15	7.15	7.15
1920	NYSE	IOT	Thu, Aug 10, 2006	7.30	7.30	7.20	7.20
1919	NYSE	IOT	Fri, Aug 4, 2006	7.35	7.35	7.30	7.30
1918	NYSE	IOT	Wed, Aug 2, 2006	7.45	7.45	7.45	7.45
1917	NYSE	IOT	Mon, Jul 31, 2006	7.15	7.40	7.15	7.40
1916	NYSE	IOT	Thu, Jul 13, 2006	6.85	7.05	6.75	7.05
1915	NYSE	IOT	Mon, Jul 3, 2006	6.90	6.90	6.90	6.90
1914	NYSE	IOT	Tue, Jun 27, 2006	6.35	7.00	6.35	7.00
1913	NYSE	IOT	Mon, Jun 26, 2006	6.40	6.40	6.30	6.30
1912	NYSE	IOT	Fri, Jun 23, 2006	6.45	6.45	6.45	6.45
1911	NYSE	IOT	Thu, Jun 22, 2006	6.50	6.50	6.45	6.45
1910	NYSE	IOT	Fri, Jun 16, 2006	6.55	6.55	6.55	6.55
1909	NYSE	IOT	Mon, Jun 12, 2006	6.60	6.60	6.60	6.60
1908	NYSE	IOT	Thu, Jun 1, 2006	6.65	6.65	6.65	6.65
1907	NYSE	IOT	Wed, May 31, 2006	6.65	6.65	6.65	6.65
1906	NYSE	IOT	Wed, May 24, 2006	6.65	6.66	6.65	6.66
1905	NYSE	IOT	Tue, May 23, 2006	6.70	6.70	6.70	6.70
1904	NYSE	IOT	Mon, May 22, 2006	6.75	6.75	6.75	6.75
1903	NYSE	IOT	Wed, May 17, 2006	6.80	6.80	6.80	6.80
1902	NYSE	IOT	Thu, May 11, 2006	6.70	6.88	6.70	6.88
1901	NYSE	IOT	Wed, May 10, 2006	6.60	6.60	6.60	6.60
1900	NYSE	IOT	Tue, May 9, 2006	6.80	6.80	6.70	6.70
1899	NYSE	IOT	Mon, May 8, 2006	6.85	6.90	6.85	6.90
1898	NYSE	IOT	Fri, May 5, 2006	6.90	6.90	6.90	6.90
1897	NYSE	IOT	Wed, May 3, 2006	6.90	6.90	6.90	6.90
1896	NYSE	IOT	Mon, May 1, 2006	6.90	6.90	6.90	6.90
1895	NYSE	IOT	Fri, Apr 28, 2006	6.95	7.00	6.95	7.00
1894	NYSE	IOT	Mon, Apr 24, 2006	6.90	7.20	6.90	7.10
1893	NYSE	IOT	Fri, Apr 21, 2006	7.00	7.00	6.95	6.95
1892	NYSE	IOT	Tue, Apr 18, 2006	6.85	6.85	6.85	6.85
1891	NYSE	IOT	Tue, Apr 11, 2006	7.00	7.00	6.90	6.90
1890	NYSE	IOT	Fri, Apr 7, 2006	7.00	7.00	7.00	7.00
1889	NYSE	IOT	Tue, Apr 4, 2006	7.00	7.00	7.00	7.00
1888	NYSE	IOT	Thu, Mar 30, 2006	7.20	7.20	7.20	7.20
1887	NYSE	IOT	Wed, Mar 29, 2006	6.90	7.05	6.90	7.05
1886	NYSE	IOT	Tue, Mar 28, 2006	6.96	6.96	6.96	6.96
1885	NYSE	IOT	Mon, Mar 27, 2006	7.00	7.00	7.00	7.00
1884	NYSE	IOT	Thu, Mar 23, 2006	7.00	7.00	7.00	7.00
1883	NYSE	IOT	Wed, Mar 22, 2006	7.00	7.10	7.00	7.10
1882	NYSE	IOT	Thu, Mar 16, 2006	6.81	7.10	6.81	7.10
1881	NYSE	IOT	Wed, Mar 15, 2006	6.55	6.80	6.55	6.80
1880	NYSE	IOT	Thu, Mar 9, 2006	6.60	6.60	6.55	6.55
1879	NYSE	IOT	Wed, Mar 8, 2006	6.60	6.60	6.60	6.60
1878	NYSE	IOT	Thu, Mar 2, 2006	6.60	6.60	6.60	6.60
1877	NYSE	IOT	Mon, Feb 27, 2006	6.55	6.55	6.50	6.50
1876	NYSE	IOT	Fri, Feb 24, 2006	6.60	6.60	6.60	6.60
1875	NYSE	IOT	Thu, Feb 23, 2006	6.65	6.65	6.65	6.65
1874	NYSE	IOT	Thu, Feb 16, 2006	6.70	6.71	6.70	6.71
1873	NYSE	IOT	Mon, Feb 13, 2006	6.80	6.80	6.80	6.80
1872	NYSE	IOT	Thu, Feb 9, 2006	6.45	6.70	6.45	6.70
1871	NYSE	IOT	Wed, Feb 8, 2006	6.35	6.38	6.35	6.38
1870	NYSE	IOT	Mon, Feb 6, 2006	6.25	6.30	6.25	6.30
1869	NYSE	IOT	Thu, Feb 2, 2006	6.16	6.16	6.10	6.10
1868	NYSE	IOT	Fri, Jan 27, 2006	6.16	6.16	6.16	6.16
1867	NYSE	IOT	Wed, Jan 25, 2006	6.20	6.20	6.20	6.20
1866	NYSE	IOT	Tue, Jan 24, 2006	6.20	6.25	6.20	6.25
1865	NYSE	IOT	Thu, Jan 19, 2006	6.20	6.20	6.20	6.20
1864	NYSE	IOT	Tue, Jan 10, 2006	6.10	6.25	6.10	6.25
1863	NYSE	IOT	Tue, Jan 3, 2006	6.20	6.20	6.20	6.20
1862	NYSE	IOT	Fri, Dec 30, 2005	6.10	6.30	6.10	6.30
1861	NYSE	IOT	Wed, Dec 28, 2005	6.02	6.20	6.02	6.20
1860	NYSE	IOT	Tue, Dec 27, 2005	6.00	6.02	6.00	6.02
1859	NYSE	IOT	Thu, Dec 22, 2005	6.10	6.10	5.60	6.09
1858	NYSE	IOT	Wed, Dec 21, 2005	6.30	6.30	6.26	6.26
1857	NYSE	IOT	Tue, Dec 20, 2005	6.25	6.25	6.25	6.25
1856	NYSE	IOT	Mon, Dec 19, 2005	6.15	6.15	6.15	6.15
1855	NYSE	IOT	Fri, Dec 16, 2005	6.25	6.30	6.25	6.30
1854	NYSE	IOT	Wed, Dec 14, 2005	6.50	6.60	6.30	6.30
1853	NYSE	IOT	Tue, Dec 13, 2005	6.60	6.60	6.60	6.60
1852	NYSE	IOT	Mon, Dec 12, 2005	6.70	6.70	6.40	6.45
1851	NYSE	IOT	Fri, Dec 9, 2005	6.75	6.81	6.75	6.81
1850	NYSE	IOT	Thu, Dec 8, 2005	6.55	6.60	6.55	6.60
1849	NYSE	IOT	Wed, Dec 7, 2005	6.45	6.45	6.45	6.45
1848	NYSE	IOT	Mon, Dec 5, 2005	6.50	6.50	6.50	6.50
1847	NYSE	IOT	Fri, Dec 2, 2005	6.80	6.80	6.50	6.50
1846	NYSE	IOT	Thu, Dec 1, 2005	7.00	7.00	7.00	7.00
1845	NYSE	IOT	Wed, Nov 30, 2005	6.90	6.90	6.90	6.90
1844	NYSE	IOT	Tue, Nov 29, 2005	6.80	6.80	6.80	6.80
1843	NYSE	IOT	Fri, Nov 25, 2005	7.10	7.10	6.80	6.80
1842	NYSE	IOT	Mon, Nov 21, 2005	7.15	7.15	7.15	7.15
1841	NYSE	IOT	Fri, Nov 18, 2005	7.20	7.21	7.20	7.21
1840	NYSE	IOT	Tue, Nov 15, 2005	7.20	7.28	7.20	7.28
1839	NYSE	IOT	Fri, Nov 11, 2005	7.00	7.00	7.00	7.00
1838	NYSE	IOT	Tue, Nov 8, 2005	6.90	7.00	6.90	7.00
1837	NYSE	IOT	Fri, Nov 4, 2005	6.80	6.80	6.80	6.80
1836	NYSE	IOT	Thu, Nov 3, 2005	6.90	6.90	6.90	6.90
1835	NYSE	IOT	Wed, Nov 2, 2005	7.10	7.10	6.90	6.95
1834	NYSE	IOT	Mon, Oct 24, 2005	7.10	7.20	7.10	7.20
1833	NYSE	IOT	Fri, Oct 21, 2005	7.25	7.25	7.20	7.20
1832	NYSE	IOT	Thu, Oct 20, 2005	7.12	7.12	7.12	7.12
1831	NYSE	IOT	Wed, Oct 19, 2005	7.25	7.25	7.05	7.05
1830	NYSE	IOT	Tue, Oct 18, 2005	7.25	7.25	7.25	7.25
1829	NYSE	IOT	Mon, Oct 17, 2005	7.25	7.25	7.21	7.25
1828	NYSE	IOT	Tue, Oct 11, 2005	7.25	7.25	7.25	7.25
1827	NYSE	IOT	Mon, Oct 10, 2005	7.30	7.30	7.30	7.30
1826	NYSE	IOT	Fri, Oct 7, 2005	7.50	7.50	7.25	7.25
1825	NYSE	IOT	Mon, Oct 3, 2005	7.25	7.25	7.10	7.25
1824	NYSE	IOT	Thu, Sep 29, 2005	7.25	7.25	7.25	7.25
1823	NYSE	IOT	Wed, Sep 28, 2005	7.10	7.10	7.10	7.10
1822	NYSE	IOT	Tue, Sep 27, 2005	7.00	7.10	7.00	7.10
1821	NYSE	IOT	Thu, Sep 22, 2005	6.60	7.00	6.60	7.00
1820	NYSE	IOT	Wed, Sep 21, 2005	6.55	6.55	6.55	6.55
1819	NYSE	IOT	Tue, Sep 20, 2005	6.60	6.60	6.60	6.60
1818	NYSE	IOT	Mon, Sep 19, 2005	6.90	6.90	6.70	6.70
1817	NYSE	IOT	Thu, Sep 15, 2005	7.10	7.10	6.30	7.00
1816	NYSE	IOT	Wed, Sep 14, 2005	7.28	7.40	7.20	7.20
1815	NYSE	IOT	Mon, Sep 12, 2005	7.00	7.10	6.95	7.10
1814	NYSE	IOT	Thu, Sep 8, 2005	7.10	7.20	7.10	7.20
1813	NYSE	IOT	Tue, Sep 6, 2005	7.20	7.40	7.20	7.40
1812	NYSE	IOT	Thu, Sep 1, 2005	7.30	7.40	7.30	7.40
1811	NYSE	IOT	Wed, Aug 31, 2005	7.27	7.30	7.25	7.30
1810	NYSE	IOT	Tue, Aug 30, 2005	7.30	7.30	7.30	7.30
1809	NYSE	IOT	Fri, Aug 26, 2005	7.35	7.35	7.05	7.30
1808	NYSE	IOT	Thu, Aug 25, 2005	7.35	7.35	7.35	7.35
1807	NYSE	IOT	Wed, Aug 24, 2005	7.05	7.30	7.05	7.30
1806	NYSE	IOT	Tue, Aug 23, 2005	6.68	6.80	6.68	6.80
1805	NYSE	IOT	Fri, Aug 19, 2005	6.60	6.60	6.60	6.60
1804	NYSE	IOT	Thu, Aug 18, 2005	6.30	6.50	6.30	6.50
1803	NYSE	IOT	Wed, Aug 17, 2005	6.20	6.40	6.20	6.40
1802	NYSE	IOT	Tue, Aug 16, 2005	6.60	6.60	6.60	6.60
1801	NYSE	IOT	Mon, Aug 15, 2005	6.70	6.80	6.10	6.80
1800	NYSE	IOT	Fri, Aug 12, 2005	7.10	7.10	6.95	6.95
1799	NYSE	IOT	Thu, Aug 11, 2005	7.95	7.95	7.25	7.50
1798	NYSE	IOT	Wed, Aug 10, 2005	7.00	8.00	7.00	7.90
1797	NYSE	IOT	Tue, Aug 9, 2005	6.65	7.25	6.50	6.80
1796	NYSE	IOT	Mon, Aug 8, 2005	6.20	6.35	6.20	6.35
1795	NYSE	IOT	Fri, Aug 5, 2005	7.00	7.00	6.50	6.70
1794	NYSE	IOT	Thu, Aug 4, 2005	7.05	7.05	7.00	7.05
1793	NYSE	IOT	Wed, Aug 3, 2005	7.05	7.05	7.05	7.05
1792	NYSE	IOT	Tue, Aug 2, 2005	7.20	7.25	7.13	7.15
1791	NYSE	IOT	Fri, Jul 29, 2005	7.00	7.20	7.00	7.20
1790	NYSE	IOT	Thu, Jul 28, 2005	6.90	7.05	6.90	7.05
1789	NYSE	IOT	Wed, Jul 27, 2005	7.40	7.40	7.00	7.02
1788	NYSE	IOT	Tue, Jul 26, 2005	7.05	7.05	7.05	7.05
1787	NYSE	IOT	Mon, Jul 25, 2005	7.20	7.20	7.00	7.05
1786	NYSE	IOT	Fri, Jul 22, 2005	6.90	6.95	6.60	6.95
1785	NYSE	IOT	Thu, Jul 21, 2005	7.00	7.00	6.67	6.95
1784	NYSE	IOT	Wed, Jul 20, 2005	7.40	7.40	7.20	7.20
1783	NYSE	IOT	Tue, Jul 19, 2005	7.30	7.50	7.30	7.40
1782	NYSE	IOT	Mon, Jul 18, 2005	7.65	8.00	6.80	7.20
1781	NYSE	IOT	Fri, Jul 15, 2005	8.51	8.51	7.40	7.40
1780	NYSE	IOT	Thu, Jul 14, 2005	8.88	8.88	8.54	8.54
1779	NYSE	IOT	Wed, Jul 13, 2005	9.35	9.35	8.66	8.75
1778	NYSE	IOT	Tue, Jul 12, 2005	9.45	9.45	8.68	8.68
1777	NYSE	IOT	Mon, Jul 11, 2005	9.01	9.11	8.67	8.75
1776	NYSE	IOT	Fri, Jul 8, 2005	9.25	9.25	9.02	9.06
1775	NYSE	IOT	Thu, Jul 7, 2005	9.55	9.60	9.55	9.60
1774	NYSE	IOT	Wed, Jul 6, 2005	10.00	10.00	9.65	9.65
1773	NYSE	IOT	Tue, Jul 5, 2005	9.46	10.00	9.45	10.00
1772	NYSE	IOT	Fri, Jul 1, 2005	9.53	9.70	9.50	9.50
1771	NYSE	IOT	Wed, Jun 29, 2005	10.10	10.10	10.00	10.00
1770	NYSE	IOT	Tue, Jun 28, 2005	9.99	10.40	9.57	9.95
1769	NYSE	IOT	Mon, Jun 27, 2005	9.52	10.00	9.52	9.99
1768	NYSE	IOT	Fri, Jun 24, 2005	10.00	10.20	9.52	9.52
1767	NYSE	IOT	Thu, Jun 23, 2005	10.45	10.70	10.40	10.40
1766	NYSE	IOT	Wed, Jun 22, 2005	11.70	11.70	10.80	10.80
1765	NYSE	IOT	Tue, Jun 21, 2005	11.11	11.70	11.03	11.70
1764	NYSE	IOT	Mon, Jun 20, 2005	11.38	11.50	11.10	11.17
1763	NYSE	IOT	Fri, Jun 17, 2005	10.30	11.00	10.30	10.85
1762	NYSE	IOT	Thu, Jun 16, 2005	11.15	11.15	9.55	10.20
1761	NYSE	IOT	Wed, Jun 15, 2005	9.60	11.70	9.40	10.75
1760	NYSE	IOT	Tue, Jun 14, 2005	9.40	9.40	9.23	9.33
1759	NYSE	IOT	Mon, Jun 13, 2005	9.00	9.40	9.00	9.40
1758	NYSE	IOT	Fri, Jun 10, 2005	9.00	9.00	8.95	8.95
1757	NYSE	IOT	Thu, Jun 9, 2005	9.00	9.00	8.75	8.95
1756	NYSE	IOT	Wed, Jun 8, 2005	9.17	9.17	8.83	9.00
1755	NYSE	IOT	Tue, Jun 7, 2005	9.17	9.42	9.17	9.23
1754	NYSE	IOT	Mon, Jun 6, 2005	8.67	9.17	8.67	9.08
1753	NYSE	IOT	Fri, Jun 3, 2005	8.14	8.50	8.14	8.50
1752	NYSE	IOT	Thu, Jun 2, 2005	8.41	8.41	8.00	8.14
1751	NYSE	IOT	Wed, Jun 1, 2005	8.85	8.85	8.40	8.40
1750	NYSE	IOT	Tue, May 31, 2005	8.12	8.53	8.12	8.53
1749	NYSE	IOT	Fri, May 27, 2005	7.92	7.92	7.92	7.92
1748	NYSE	IOT	Thu, May 26, 2005	7.72	7.92	7.72	7.92
1747	NYSE	IOT	Wed, May 25, 2005	7.87	7.97	7.87	7.97
1746	NYSE	IOT	Tue, May 24, 2005	7.93	8.10	7.70	7.70
1745	NYSE	IOT	Mon, May 23, 2005	7.65	7.80	7.53	7.67
1744	NYSE	IOT	Fri, May 20, 2005	7.83	7.83	7.43	7.55
1743	NYSE	IOT	Thu, May 19, 2005	7.85	7.85	7.43	7.72
1742	NYSE	IOT	Wed, May 18, 2005	7.42	7.67	7.17	7.48
1741	NYSE	IOT	Tue, May 17, 2005	6.53	7.28	6.53	7.28
1740	NYSE	IOT	Mon, May 16, 2005	6.50	6.50	6.38	6.50
1739	NYSE	IOT	Tue, May 10, 2005	6.38	6.38	6.38	6.38
1738	NYSE	IOT	Mon, May 9, 2005	6.50	6.50	6.38	6.38
1737	NYSE	IOT	Fri, May 6, 2005	6.38	6.38	6.38	6.38
1736	NYSE	IOT	Wed, May 4, 2005	6.13	6.38	6.13	6.38
1735	NYSE	IOT	Tue, May 3, 2005	5.98	5.98	5.98	5.98
1734	NYSE	IOT	Mon, Apr 25, 2005	5.95	5.95	5.95	5.95
1733	NYSE	IOT	Fri, Apr 22, 2005	5.87	5.92	5.82	5.92
1732	NYSE	IOT	Wed, Apr 20, 2005	5.80	5.83	5.80	5.83
1731	NYSE	IOT	Tue, Apr 19, 2005	5.70	5.77	5.70	5.77
1730	NYSE	IOT	Fri, Apr 15, 2005	5.88	5.88	5.73	5.73
1729	NYSE	IOT	Thu, Apr 14, 2005	5.97	5.97	5.97	5.97
1728	NYSE	IOT	Wed, Apr 13, 2005	5.77	5.97	5.77	5.97
1727	NYSE	IOT	Mon, Apr 11, 2005	5.67	5.75	5.67	5.74
1726	NYSE	IOT	Tue, Apr 5, 2005	5.63	5.63	5.63	5.63
1725	NYSE	IOT	Mon, Apr 4, 2005	5.57	5.59	5.57	5.59
1724	NYSE	IOT	Fri, Apr 1, 2005	5.47	5.53	5.47	5.53
1723	NYSE	IOT	Fri, Mar 18, 2005	5.47	5.47	5.43	5.43
1722	NYSE	IOT	Thu, Mar 17, 2005	5.52	5.52	5.52	5.52
1721	NYSE	IOT	Tue, Mar 15, 2005	5.47	5.57	5.47	5.57
1720	NYSE	IOT	Fri, Mar 11, 2005	5.40	5.43	5.40	5.43
1719	NYSE	IOT	Thu, Mar 3, 2005	5.37	5.37	5.37	5.37
1718	NYSE	IOT	Wed, Feb 16, 2005	5.33	5.33	5.33	5.33
1717	NYSE	IOT	Mon, Feb 7, 2005	5.33	5.33	5.33	5.33
1716	NYSE	IOT	Fri, Feb 4, 2005	5.30	5.30	5.30	5.30
1715	NYSE	IOT	Wed, Feb 2, 2005	5.23	5.27	5.23	5.27
1714	NYSE	IOT	Tue, Feb 1, 2005	5.17	5.17	5.17	5.17
1713	NYSE	IOT	Fri, Jan 28, 2005	5.27	5.27	5.27	5.27
1712	NYSE	IOT	Thu, Jan 27, 2005	5.27	5.27	5.27	5.27
1711	NYSE	IOT	Tue, Jan 25, 2005	5.30	5.30	5.30	5.30
1710	NYSE	IOT	Mon, Jan 24, 2005	5.30	5.30	5.25	5.25
1709	NYSE	IOT	Thu, Jan 20, 2005	5.33	5.33	5.33	5.33
1708	NYSE	IOT	Thu, Jan 13, 2005	5.42	5.42	5.42	5.42
1707	NYSE	IOT	Tue, Jan 11, 2005	5.39	5.39	5.39	5.39
1706	NYSE	IOT	Mon, Jan 10, 2005	5.33	5.37	5.33	5.37
1705	NYSE	IOT	Fri, Jan 7, 2005	5.33	5.33	5.33	5.33
1704	NYSE	IOT	Tue, Dec 28, 2004	5.33	5.33	5.33	5.33
1703	NYSE	IOT	Wed, Dec 22, 2004	5.20	5.37	5.20	5.37
1702	NYSE	IOT	Mon, Dec 20, 2004	5.17	5.17	5.17	5.17
1701	NYSE	IOT	Fri, Dec 17, 2004	5.12	5.12	5.10	5.10
1700	NYSE	IOT	Wed, Dec 15, 2004	5.13	5.13	5.13	5.13
1699	NYSE	IOT	Tue, Dec 14, 2004	5.30	5.30	5.10	5.10
1698	NYSE	IOT	Fri, Dec 10, 2004	5.33	5.33	5.33	5.33
1697	NYSE	IOT	Wed, Dec 8, 2004	5.33	5.33	5.33	5.33
1696	NYSE	IOT	Mon, Dec 6, 2004	5.33	5.33	5.33	5.33
1695	NYSE	IOT	Wed, Dec 1, 2004	5.37	5.37	5.37	5.37
1694	NYSE	IOT	Mon, Nov 29, 2004	5.40	5.40	5.40	5.40
1693	NYSE	IOT	Wed, Nov 24, 2004	5.50	5.50	5.40	5.40
1692	NYSE	IOT	Thu, Nov 18, 2004	5.55	5.55	5.55	5.55
1691	NYSE	IOT	Wed, Nov 17, 2004	5.55	5.55	5.55	5.55
1690	NYSE	IOT	Tue, Nov 16, 2004	5.47	5.52	5.47	5.52
1689	NYSE	IOT	Mon, Nov 15, 2004	5.30	5.43	5.30	5.43
1688	NYSE	IOT	Fri, Nov 12, 2004	5.27	5.27	5.27	5.27
1687	NYSE	IOT	Mon, Nov 8, 2004	5.27	5.27	5.27	5.27
1686	NYSE	IOT	Thu, Nov 4, 2004	5.33	5.33	5.33	5.33
1685	NYSE	IOT	Tue, Nov 2, 2004	5.37	5.37	5.37	5.37
1684	NYSE	IOT	Mon, Nov 1, 2004	5.39	5.39	5.39	5.39
1683	NYSE	IOT	Fri, Oct 29, 2004	5.17	5.42	5.17	5.42
1682	NYSE	IOT	Thu, Oct 28, 2004	4.68	5.17	4.68	5.17
1681	NYSE	IOT	Wed, Oct 27, 2004	4.50	4.63	4.50	4.63
1680	NYSE	IOT	Tue, Oct 26, 2004	4.67	4.67	4.42	4.42
1679	NYSE	IOT	Wed, Oct 20, 2004	4.70	4.70	4.70	4.70
1678	NYSE	IOT	Thu, Oct 7, 2004	4.75	4.75	4.75	4.75
1677	NYSE	IOT	Tue, Oct 5, 2004	4.80	4.80	4.80	4.80
1676	NYSE	IOT	Fri, Oct 1, 2004	4.85	4.85	4.85	4.85
1675	NYSE	IOT	Wed, Sep 29, 2004	4.90	4.90	4.90	4.90
1674	NYSE	IOT	Tue, Sep 28, 2004	4.97	4.97	4.94	4.94
1673	NYSE	IOT	Fri, Sep 17, 2004	5.00	5.00	5.00	5.00
1672	NYSE	IOT	Thu, Sep 16, 2004	5.08	5.08	5.05	5.05
1671	NYSE	IOT	Mon, Sep 13, 2004	5.03	5.03	5.03	5.03
1670	NYSE	IOT	Thu, Sep 9, 2004	5.05	5.08	5.03	5.08
1669	NYSE	IOT	Tue, Sep 7, 2004	5.13	5.13	5.00	5.00
1668	NYSE	IOT	Fri, Sep 3, 2004	4.85	5.08	4.85	5.08
1667	NYSE	IOT	Thu, Sep 2, 2004	4.67	4.80	4.67	4.80
1666	NYSE	IOT	Wed, Sep 1, 2004	4.52	4.58	4.52	4.58
1665	NYSE	IOT	Tue, Aug 31, 2004	4.45	4.52	4.38	4.48
1664	NYSE	IOT	Mon, Aug 30, 2004	4.48	4.50	4.48	4.50
1663	NYSE	IOT	Tue, Aug 17, 2004	4.20	4.35	4.20	4.35
1662	NYSE	IOT	Mon, Aug 16, 2004	4.25	4.25	4.25	4.25
1661	NYSE	IOT	Fri, Aug 13, 2004	4.28	4.28	4.28	4.28
1660	NYSE	IOT	Mon, Aug 9, 2004	4.37	4.37	4.37	4.37
1659	NYSE	IOT	Wed, Aug 4, 2004	4.33	4.50	4.33	4.40
1658	NYSE	IOT	Mon, Aug 2, 2004	4.27	4.27	4.27	4.27
1657	NYSE	IOT	Thu, Jul 29, 2004	4.32	4.32	4.32	4.32
1656	NYSE	IOT	Wed, Jul 28, 2004	4.22	4.37	4.22	4.32
1655	NYSE	IOT	Tue, Jul 27, 2004	4.13	4.13	4.13	4.13
1654	NYSE	IOT	Mon, Jul 26, 2004	4.00	4.08	4.00	4.08
1653	NYSE	IOT	Wed, Jul 21, 2004	3.92	3.92	3.92	3.92
1652	NYSE	IOT	Tue, Jul 20, 2004	4.00	4.00	3.83	3.83
1651	NYSE	IOT	Mon, Jul 19, 2004	4.17	4.17	4.08	4.08
1650	NYSE	IOT	Thu, Jul 15, 2004	4.25	4.25	4.25	4.25
1649	NYSE	IOT	Wed, Jul 14, 2004	4.25	4.25	4.17	4.17
1648	NYSE	IOT	Tue, Jul 13, 2004	4.33	4.33	4.33	4.33
1647	NYSE	IOT	Thu, Jul 1, 2004	4.50	4.50	4.42	4.42
1646	NYSE	IOT	Tue, Jun 29, 2004	4.60	4.60	4.50	4.50
1645	NYSE	IOT	Wed, Jun 23, 2004	4.60	4.60	4.60	4.60
1644	NYSE	IOT	Tue, Jun 22, 2004	4.70	4.70	4.65	4.65
1643	NYSE	IOT	Thu, Jun 10, 2004	4.63	4.75	4.63	4.75
1642	NYSE	IOT	Tue, Jun 8, 2004	4.67	4.67	4.67	4.67
1641	NYSE	IOT	Tue, Jun 1, 2004	4.65	4.67	4.63	4.63
1640	NYSE	IOT	Fri, May 28, 2004	4.75	4.75	4.60	4.60
1639	NYSE	IOT	Wed, May 26, 2004	4.48	4.73	4.48	4.70
1638	NYSE	IOT	Wed, May 19, 2004	4.50	4.50	4.45	4.45
1637	NYSE	IOT	Tue, May 18, 2004	4.52	4.52	4.45	4.45
1636	NYSE	IOT	Wed, May 12, 2004	4.47	4.47	4.47	4.47
1635	NYSE	IOT	Tue, May 11, 2004	4.55	4.55	4.52	4.52
1634	NYSE	IOT	Mon, May 10, 2004	4.60	4.60	4.60	4.60
1633	NYSE	IOT	Thu, May 6, 2004	4.63	4.63	4.63	4.63
1632	NYSE	IOT	Wed, May 5, 2004	4.57	4.67	4.57	4.67
1631	NYSE	IOT	Tue, May 4, 2004	4.73	4.73	4.65	4.65
1630	NYSE	IOT	Fri, Apr 30, 2004	4.78	4.78	4.78	4.78
1629	NYSE	IOT	Tue, Apr 27, 2004	4.87	4.87	4.83	4.83
1628	NYSE	IOT	Wed, Apr 21, 2004	4.92	4.92	4.92	4.92
1627	NYSE	IOT	Tue, Apr 20, 2004	4.97	4.97	4.97	4.97
1626	NYSE	IOT	Wed, Apr 14, 2004	4.98	4.98	4.98	4.98
1625	NYSE	IOT	Tue, Apr 13, 2004	5.03	5.03	5.00	5.00
1624	NYSE	IOT	Mon, Apr 12, 2004	5.10	5.10	5.08	5.08
1623	NYSE	IOT	Thu, Apr 8, 2004	5.13	5.13	5.13	5.13
1622	NYSE	IOT	Wed, Apr 7, 2004	5.08	5.08	5.08	5.08
1621	NYSE	IOT	Tue, Apr 6, 2004	5.08	5.08	5.03	5.03
1620	NYSE	IOT	Fri, Apr 2, 2004	5.13	5.13	5.13	5.13
1619	NYSE	IOT	Mon, Mar 29, 2004	5.18	5.18	5.18	5.18
1618	NYSE	IOT	Mon, Mar 22, 2004	5.18	5.18	5.18	5.18
1617	NYSE	IOT	Fri, Mar 19, 2004	5.38	5.38	5.23	5.23
1616	NYSE	IOT	Thu, Mar 18, 2004	5.39	5.39	5.33	5.33
1615	NYSE	IOT	Mon, Mar 15, 2004	5.43	5.43	5.43	5.43
1614	NYSE	IOT	Tue, Mar 9, 2004	5.49	5.49	5.49	5.49
1613	NYSE	IOT	Fri, Mar 5, 2004	5.53	5.53	5.53	5.53
1612	NYSE	IOT	Mon, Mar 1, 2004	5.50	5.50	5.50	5.50
1611	NYSE	IOT	Fri, Feb 27, 2004	5.38	5.52	5.38	5.47
1610	NYSE	IOT	Thu, Feb 26, 2004	5.33	5.33	5.33	5.33
1609	NYSE	IOT	Wed, Feb 25, 2004	5.27	5.28	5.22	5.28
1608	NYSE	IOT	Mon, Feb 23, 2004	5.38	5.43	5.30	5.30
1607	NYSE	IOT	Tue, Feb 17, 2004	5.30	5.33	5.30	5.33
1606	NYSE	IOT	Fri, Feb 13, 2004	5.30	5.30	5.30	5.30
1605	NYSE	IOT	Thu, Feb 12, 2004	5.25	5.28	5.25	5.28
1604	NYSE	IOT	Wed, Feb 11, 2004	5.15	5.20	5.15	5.20
1603	NYSE	IOT	Tue, Feb 10, 2004	5.24	5.24	5.18	5.18
1602	NYSE	IOT	Mon, Feb 9, 2004	5.34	5.34	5.23	5.28
1601	NYSE	IOT	Thu, Feb 5, 2004	5.23	5.30	5.23	5.30
1600	NYSE	IOT	Tue, Feb 3, 2004	5.30	5.30	5.30	5.30
1599	NYSE	IOT	Mon, Feb 2, 2004	5.14	5.26	5.14	5.26
1598	NYSE	IOT	Thu, Jan 29, 2004	5.13	5.13	5.13	5.13
1597	NYSE	IOT	Tue, Jan 27, 2004	5.08	5.08	5.08	5.08
1596	NYSE	IOT	Mon, Jan 26, 2004	5.16	5.16	5.13	5.13
1595	NYSE	IOT	Fri, Jan 23, 2004	5.20	5.20	5.20	5.20
1594	NYSE	IOT	Wed, Jan 7, 2004	5.21	5.21	5.21	5.21
1593	NYSE	IOT	Mon, Jan 5, 2004	5.17	5.17	5.17	5.17
1592	NYSE	IOT	Fri, Jan 2, 2004	5.18	5.20	5.18	5.20
1591	NYSE	IOT	Tue, Dec 30, 2003	5.14	5.14	5.14	5.14
1590	NYSE	IOT	Tue, Dec 23, 2003	5.17	5.17	5.17	5.17
1589	NYSE	IOT	Wed, Dec 17, 2003	5.15	5.15	5.15	5.15
1588	NYSE	IOT	Tue, Dec 16, 2003	5.22	5.22	5.18	5.18
1587	NYSE	IOT	Fri, Dec 12, 2003	5.25	5.25	5.25	5.25
1586	NYSE	IOT	Thu, Dec 11, 2003	5.13	5.20	5.13	5.20
1585	NYSE	IOT	Mon, Dec 8, 2003	5.00	5.08	4.99	5.08
1584	NYSE	IOT	Wed, Dec 3, 2003	4.96	4.96	4.95	4.95
1583	NYSE	IOT	Tue, Dec 2, 2003	5.00	5.00	5.00	5.00
1582	NYSE	IOT	Tue, Nov 25, 2003	4.73	4.97	4.73	4.97
1581	NYSE	IOT	Mon, Nov 24, 2003	4.70	4.70	4.70	4.70
1580	NYSE	IOT	Thu, Nov 20, 2003	4.72	4.72	4.72	4.72
1579	NYSE	IOT	Wed, Nov 19, 2003	4.54	4.70	4.54	4.70
1578	NYSE	IOT	Tue, Nov 11, 2003	4.51	4.51	4.51	4.51
1577	NYSE	IOT	Fri, Nov 7, 2003	4.46	4.49	4.46	4.49
1576	NYSE	IOT	Thu, Nov 6, 2003	4.38	4.50	4.38	4.50
1575	NYSE	IOT	Wed, Nov 5, 2003	4.42	4.42	4.42	4.42
1574	NYSE	IOT	Tue, Nov 4, 2003	4.50	4.50	4.37	4.37
1573	NYSE	IOT	Mon, Nov 3, 2003	4.55	4.55	4.55	4.55
1572	NYSE	IOT	Thu, Oct 30, 2003	4.58	4.58	4.58	4.58
1571	NYSE	IOT	Wed, Oct 29, 2003	4.30	4.68	4.30	4.62
1570	NYSE	IOT	Tue, Oct 28, 2003	4.52	4.52	4.00	4.27
1569	NYSE	IOT	Mon, Oct 27, 2003	4.45	4.57	4.45	4.57
1568	NYSE	IOT	Fri, Oct 24, 2003	4.17	4.42	4.17	4.42
1567	NYSE	IOT	Wed, Oct 22, 2003	4.17	4.17	4.17	4.17
1566	NYSE	IOT	Mon, Oct 20, 2003	4.22	4.22	4.22	4.22
1565	NYSE	IOT	Mon, Oct 13, 2003	4.37	4.37	4.27	4.27
1564	NYSE	IOT	Thu, Oct 9, 2003	4.15	4.42	4.15	4.42
1563	NYSE	IOT	Wed, Oct 8, 2003	4.23	4.23	4.23	4.23
1562	NYSE	IOT	Thu, Oct 2, 2003	4.23	4.28	4.20	4.28
1561	NYSE	IOT	Thu, Sep 25, 2003	4.27	4.27	4.27	4.27
1560	NYSE	IOT	Tue, Sep 16, 2003	4.27	4.28	4.27	4.28
1559	NYSE	IOT	Tue, Sep 9, 2003	4.32	4.32	4.32	4.32
1558	NYSE	IOT	Mon, Sep 8, 2003	4.37	4.37	4.37	4.37
1557	NYSE	IOT	Thu, Sep 4, 2003	4.43	4.43	4.38	4.42
1556	NYSE	IOT	Tue, Sep 2, 2003	4.57	4.65	4.48	4.48
1555	NYSE	IOT	Fri, Aug 29, 2003	4.33	4.83	4.33	4.60
1554	NYSE	IOT	Thu, Aug 28, 2003	4.42	4.47	4.38	4.38
1553	NYSE	IOT	Wed, Aug 27, 2003	4.03	4.65	4.03	4.50
1552	NYSE	IOT	Tue, Aug 19, 2003	3.98	3.98	3.98	3.98
1551	NYSE	IOT	Mon, Aug 18, 2003	4.08	4.13	3.93	3.93
1550	NYSE	IOT	Wed, Aug 13, 2003	4.02	4.03	4.02	4.03
1549	NYSE	IOT	Tue, Aug 12, 2003	4.00	4.00	4.00	4.00
1548	NYSE	IOT	Thu, Aug 7, 2003	4.07	4.07	4.04	4.04
1547	NYSE	IOT	Thu, Jul 31, 2003	4.12	4.12	4.12	4.12
1546	NYSE	IOT	Wed, Jul 30, 2003	4.10	4.10	4.10	4.10
1545	NYSE	IOT	Mon, Jul 28, 2003	4.20	4.20	4.15	4.15
1544	NYSE	IOT	Fri, Jul 25, 2003	3.98	4.15	3.98	4.15
1543	NYSE	IOT	Thu, Jul 24, 2003	3.83	3.93	3.83	3.93
1542	NYSE	IOT	Tue, Jul 22, 2003	3.78	3.78	3.78	3.78
1541	NYSE	IOT	Wed, Jul 16, 2003	4.02	4.02	3.77	3.83
1540	NYSE	IOT	Mon, Jul 14, 2003	4.15	4.27	4.07	4.07
1539	NYSE	IOT	Fri, Jul 11, 2003	4.23	4.30	3.55	3.87
1538	NYSE	IOT	Thu, Jul 10, 2003	4.68	4.68	4.28	4.30
1537	NYSE	IOT	Wed, Jul 9, 2003	4.90	4.90	4.63	4.68
1536	NYSE	IOT	Tue, Jul 8, 2003	4.85	4.85	4.85	4.85
1535	NYSE	IOT	Mon, Jul 7, 2003	4.85	4.85	4.85	4.85
1534	NYSE	IOT	Thu, Jul 3, 2003	4.83	4.83	4.83	4.83
1533	NYSE	IOT	Wed, Jul 2, 2003	5.02	5.02	4.70	4.82
1532	NYSE	IOT	Tue, Jul 1, 2003	4.90	5.02	4.87	5.02
1531	NYSE	IOT	Mon, Jun 30, 2003	4.72	4.95	4.72	4.88
1530	NYSE	IOT	Fri, Jun 27, 2003	4.40	4.77	4.40	4.68
1529	NYSE	IOT	Wed, Jun 25, 2003	4.40	4.40	4.40	4.40
1528	NYSE	IOT	Mon, Jun 23, 2003	4.37	4.40	4.37	4.40
1527	NYSE	IOT	Fri, Jun 20, 2003	4.67	4.67	4.18	4.33
1526	NYSE	IOT	Wed, Jun 18, 2003	4.73	4.73	4.73	4.73
1525	NYSE	IOT	Tue, Jun 17, 2003	4.78	4.78	4.78	4.78
1524	NYSE	IOT	Mon, Jun 16, 2003	4.82	4.82	4.82	4.82
1523	NYSE	IOT	Fri, Jun 13, 2003	4.95	4.95	4.82	4.82
1522	NYSE	IOT	Tue, Jun 10, 2003	5.07	5.07	5.00	5.00
1521	NYSE	IOT	Tue, Jun 3, 2003	5.17	5.17	5.12	5.12
1520	NYSE	IOT	Mon, Jun 2, 2003	5.20	5.27	5.20	5.22
1519	NYSE	IOT	Fri, May 30, 2003	5.35	5.35	4.98	5.15
1518	NYSE	IOT	Wed, May 28, 2003	5.60	5.60	5.42	5.42
1517	NYSE	IOT	Fri, May 23, 2003	5.67	5.67	5.67	5.67
1516	NYSE	IOT	Thu, May 22, 2003	5.67	5.67	5.67	5.67
1515	NYSE	IOT	Wed, May 21, 2003	5.72	5.72	5.72	5.72
1514	NYSE	IOT	Fri, May 9, 2003	5.77	5.77	5.77	5.77
1513	NYSE	IOT	Tue, May 6, 2003	5.80	5.83	5.80	5.83
1512	NYSE	IOT	Mon, May 5, 2003	5.98	5.98	5.75	5.75
1511	NYSE	IOT	Thu, May 1, 2003	6.03	6.03	6.03	6.03
1510	NYSE	IOT	Wed, Apr 30, 2003	6.00	6.00	6.00	6.00
1509	NYSE	IOT	Tue, Apr 29, 2003	5.95	5.95	5.95	5.95
1508	NYSE	IOT	Mon, Apr 28, 2003	5.77	5.90	5.77	5.90
1507	NYSE	IOT	Fri, Apr 25, 2003	5.72	5.72	5.72	5.72
1506	NYSE	IOT	Thu, Apr 24, 2003	5.65	5.67	5.62	5.67
1505	NYSE	IOT	Mon, Apr 21, 2003	5.73	5.73	5.70	5.70
1504	NYSE	IOT	Wed, Apr 16, 2003	5.82	5.82	5.78	5.78
1503	NYSE	IOT	Tue, Apr 15, 2003	5.87	5.87	5.87	5.87
1502	NYSE	IOT	Thu, Apr 3, 2003	6.12	6.12	6.03	6.03
1501	NYSE	IOT	Wed, Apr 2, 2003	6.15	6.15	6.15	6.15
1500	NYSE	IOT	Mon, Mar 31, 2003	6.20	6.20	6.20	6.20
1499	NYSE	IOT	Mon, Mar 24, 2003	6.25	6.25	6.25	6.25
1498	NYSE	IOT	Thu, Mar 20, 2003	6.20	6.20	6.20	6.20
1497	NYSE	IOT	Fri, Mar 14, 2003	6.25	6.25	6.25	6.25
1496	NYSE	IOT	Wed, Mar 12, 2003	6.20	6.25	6.20	6.25
1495	NYSE	IOT	Tue, Mar 11, 2003	5.92	6.08	5.92	6.08
1494	NYSE	IOT	Thu, Mar 6, 2003	5.87	5.87	5.87	5.87
1493	NYSE	IOT	Wed, Mar 5, 2003	5.90	5.90	5.90	5.90
1492	NYSE	IOT	Fri, Feb 28, 2003	5.88	5.95	5.88	5.95
1491	NYSE	IOT	Wed, Feb 26, 2003	5.80	5.83	5.77	5.83
1490	NYSE	IOT	Tue, Feb 25, 2003	5.98	5.98	5.67	5.75
1489	NYSE	IOT	Tue, Feb 18, 2003	6.03	6.03	6.03	6.03
1488	NYSE	IOT	Wed, Feb 12, 2003	6.08	6.08	6.08	6.08
1487	NYSE	IOT	Tue, Feb 11, 2003	6.03	6.03	6.03	6.03
1486	NYSE	IOT	Tue, Jan 28, 2003	6.12	6.12	6.08	6.08
1485	NYSE	IOT	Mon, Jan 27, 2003	6.12	6.15	6.12	6.15
1484	NYSE	IOT	Fri, Jan 24, 2003	6.15	6.15	6.15	6.15
1483	NYSE	IOT	Wed, Jan 22, 2003	6.22	6.22	6.18	6.18
1482	NYSE	IOT	Fri, Dec 27, 2002	6.27	6.27	6.27	6.27
1481	NYSE	IOT	Thu, Dec 26, 2002	6.28	6.28	6.25	6.25
1480	NYSE	IOT	Fri, Dec 20, 2002	6.28	6.28	6.28	6.28
1479	NYSE	IOT	Fri, Dec 13, 2002	6.28	6.32	6.28	6.32
1478	NYSE	IOT	Tue, Dec 10, 2002	6.37	6.37	6.20	6.28
1477	NYSE	IOT	Mon, Dec 9, 2002	6.33	6.75	6.33	6.40
1476	NYSE	IOT	Wed, Dec 4, 2002	6.17	6.25	6.17	6.25
1475	NYSE	IOT	Wed, Nov 27, 2002	6.17	6.17	6.17	6.17
1474	NYSE	IOT	Tue, Nov 26, 2002	6.14	6.14	6.14	6.14
1473	NYSE	IOT	Mon, Nov 25, 2002	6.13	6.21	6.13	6.21
1472	NYSE	IOT	Thu, Nov 21, 2002	6.13	6.13	6.13	6.13
1471	NYSE	IOT	Wed, Nov 20, 2002	6.13	6.13	6.13	6.13
1470	NYSE	IOT	Thu, Nov 14, 2002	6.13	6.13	6.13	6.13
1469	NYSE	IOT	Wed, Nov 13, 2002	6.25	6.25	6.13	6.13
1468	NYSE	IOT	Tue, Nov 12, 2002	6.25	6.29	6.25	6.29
1467	NYSE	IOT	Wed, Nov 6, 2002	6.33	6.33	6.25	6.33
1466	NYSE	IOT	Fri, Nov 1, 2002	6.42	6.42	6.42	6.42
1465	NYSE	IOT	Thu, Oct 31, 2002	6.17	6.42	6.17	6.42
1464	NYSE	IOT	Wed, Oct 30, 2002	6.13	6.58	6.13	6.23
1463	NYSE	IOT	Tue, Oct 29, 2002	5.95	6.08	5.95	6.08
1462	NYSE	IOT	Mon, Oct 28, 2002	5.72	5.90	5.72	5.90
1461	NYSE	IOT	Thu, Oct 24, 2002	5.67	5.67	5.67	5.67
1460	NYSE	IOT	Tue, Oct 22, 2002	5.50	5.67	5.50	5.67
1459	NYSE	IOT	Mon, Oct 21, 2002	5.47	5.47	5.47	5.47
1458	NYSE	IOT	Fri, Oct 18, 2002	5.27	5.47	5.27	5.42
1457	NYSE	IOT	Wed, Oct 16, 2002	5.27	5.28	5.27	5.28
1456	NYSE	IOT	Tue, Oct 15, 2002	5.23	5.23	5.23	5.23
1455	NYSE	IOT	Fri, Oct 11, 2002	5.27	5.28	5.27	5.28
1454	NYSE	IOT	Thu, Oct 10, 2002	5.38	5.38	5.34	5.34
1453	NYSE	IOT	Wed, Oct 9, 2002	4.87	5.37	4.87	5.37
1452	NYSE	IOT	Tue, Oct 8, 2002	4.80	4.87	4.80	4.87
1451	NYSE	IOT	Thu, Oct 3, 2002	4.50	4.75	4.50	4.75
1450	NYSE	IOT	Tue, Oct 1, 2002	4.30	4.42	4.30	4.42
1449	NYSE	IOT	Fri, Sep 27, 2002	4.33	4.33	4.25	4.25
1448	NYSE	IOT	Thu, Sep 26, 2002	4.73	4.73	4.00	4.25
1447	NYSE	IOT	Wed, Sep 25, 2002	4.73	4.73	4.73	4.73
1446	NYSE	IOT	Mon, Sep 23, 2002	4.80	4.80	4.80	4.80
1445	NYSE	IOT	Thu, Sep 19, 2002	4.87	4.87	4.87	4.87
1444	NYSE	IOT	Mon, Sep 9, 2002	4.87	4.87	4.87	4.87
1443	NYSE	IOT	Fri, Aug 30, 2002	4.95	4.95	4.95	4.95
1442	NYSE	IOT	Thu, Aug 29, 2002	5.02	5.02	4.95	4.95
1441	NYSE	IOT	Wed, Aug 28, 2002	5.08	5.12	5.07	5.07
1440	NYSE	IOT	Tue, Aug 27, 2002	5.25	5.25	5.16	5.16
1439	NYSE	IOT	Mon, Aug 26, 2002	5.42	5.42	5.33	5.33
1438	NYSE	IOT	Fri, Aug 23, 2002	5.50	5.50	5.50	5.50
1437	NYSE	IOT	Tue, Aug 20, 2002	5.65	5.65	5.58	5.58
1436	NYSE	IOT	Mon, Aug 19, 2002	5.67	5.67	5.67	5.67
1435	NYSE	IOT	Wed, Aug 14, 2002	5.73	5.73	5.72	5.72
1434	NYSE	IOT	Fri, Aug 9, 2002	5.78	5.78	5.78	5.78
1433	NYSE	IOT	Mon, Aug 5, 2002	5.87	5.87	5.83	5.83
1432	NYSE	IOT	Fri, Aug 2, 2002	5.87	5.87	5.87	5.87
1431	NYSE	IOT	Tue, Jul 30, 2002	5.90	5.90	5.90	5.90
1430	NYSE	IOT	Mon, Jul 29, 2002	5.93	5.93	5.93	5.93
1429	NYSE	IOT	Mon, Jul 22, 2002	5.95	5.95	5.95	5.95
1428	NYSE	IOT	Thu, Jul 18, 2002	5.98	5.98	5.98	5.98
1427	NYSE	IOT	Thu, Jul 11, 2002	6.00	6.00	6.00	6.00
1426	NYSE	IOT	Wed, Jul 10, 2002	6.00	6.02	6.00	6.02
1425	NYSE	IOT	Mon, Jul 8, 2002	5.98	6.00	5.98	5.98
1424	NYSE	IOT	Fri, Jul 5, 2002	5.98	5.98	5.98	5.98
1423	NYSE	IOT	Wed, Jul 3, 2002	5.95	5.95	5.95	5.95
1422	NYSE	IOT	Tue, Jul 2, 2002	5.97	5.97	5.97	5.97
1421	NYSE	IOT	Fri, Jun 28, 2002	6.00	6.00	5.98	5.98
1420	NYSE	IOT	Thu, Jun 27, 2002	6.00	6.00	6.00	6.00
1419	NYSE	IOT	Thu, Jun 20, 2002	6.08	6.08	6.08	6.08
1418	NYSE	IOT	Fri, Jun 14, 2002	6.10	6.10	6.08	6.08
1417	NYSE	IOT	Wed, Jun 12, 2002	6.10	6.10	6.10	6.10
1416	NYSE	IOT	Tue, Jun 11, 2002	6.10	6.10	6.10	6.10
1415	NYSE	IOT	Mon, Jun 10, 2002	6.10	6.10	6.10	6.10
1414	NYSE	IOT	Thu, Jun 6, 2002	6.10	6.10	6.10	6.10
1413	NYSE	IOT	Mon, Jun 3, 2002	6.10	6.13	6.10	6.10
1412	NYSE	IOT	Fri, May 31, 2002	6.10	6.10	6.10	6.10
1411	NYSE	IOT	Thu, May 30, 2002	6.10	6.10	6.10	6.10
1410	NYSE	IOT	Wed, May 29, 2002	6.10	6.10	6.10	6.10
1409	NYSE	IOT	Tue, May 28, 2002	6.10	6.10	6.10	6.10
1408	NYSE	IOT	Fri, May 24, 2002	6.13	6.13	6.13	6.13
1407	NYSE	IOT	Tue, May 21, 2002	6.10	6.10	6.10	6.10
1406	NYSE	IOT	Mon, Apr 29, 2002	6.10	6.10	6.10	6.10
1405	NYSE	IOT	Fri, Apr 26, 2002	6.10	6.10	6.10	6.10
1404	NYSE	IOT	Tue, Apr 23, 2002	6.10	6.10	6.10	6.10
1403	NYSE	IOT	Mon, Apr 22, 2002	6.10	6.10	6.10	6.10
1402	NYSE	IOT	Thu, Apr 18, 2002	6.10	6.10	6.10	6.10
1401	NYSE	IOT	Mon, Apr 15, 2002	6.10	6.10	6.10	6.10
1400	NYSE	IOT	Wed, Apr 3, 2002	6.05	6.05	6.05	6.05
1399	NYSE	IOT	Tue, Apr 2, 2002	6.05	6.05	6.05	6.05
1398	NYSE	IOT	Wed, Mar 27, 2002	6.05	6.05	6.05	6.05
1397	NYSE	IOT	Mon, Mar 25, 2002	6.07	6.07	6.05	6.05
1396	NYSE	IOT	Fri, Mar 22, 2002	6.08	6.08	6.08	6.08
1395	NYSE	IOT	Tue, Mar 19, 2002	6.08	6.08	6.08	6.08
1394	NYSE	IOT	Mon, Mar 11, 2002	6.10	6.10	6.10	6.10
1393	NYSE	IOT	Fri, Mar 8, 2002	6.07	6.10	6.07	6.10
1392	NYSE	IOT	Mon, Mar 4, 2002	6.05	6.10	6.05	6.10
1391	NYSE	IOT	Tue, Feb 26, 2002	6.05	6.05	6.05	6.05
1390	NYSE	IOT	Mon, Feb 25, 2002	6.05	6.05	6.05	6.05
1389	NYSE	IOT	Fri, Feb 22, 2002	6.05	6.05	6.05	6.05
1388	NYSE	IOT	Wed, Feb 20, 2002	6.05	6.05	6.05	6.05
1387	NYSE	IOT	Tue, Feb 19, 2002	6.08	6.08	6.03	6.03
1386	NYSE	IOT	Fri, Feb 15, 2002	5.73	5.77	5.73	5.77
1385	NYSE	IOT	Thu, Feb 14, 2002	5.77	5.77	5.77	5.77
1384	NYSE	IOT	Mon, Feb 11, 2002	5.80	5.80	5.80	5.80
1383	NYSE	IOT	Mon, Feb 4, 2002	5.92	5.92	5.83	5.83
1382	NYSE	IOT	Thu, Jan 31, 2002	5.92	5.92	5.92	5.92
1381	NYSE	IOT	Mon, Jan 28, 2002	5.83	5.83	5.83	5.83
1380	NYSE	IOT	Wed, Jan 23, 2002	5.95	5.95	5.95	5.95
1379	NYSE	IOT	Tue, Jan 22, 2002	5.92	5.92	5.92	5.92
1378	NYSE	IOT	Thu, Jan 10, 2002	6.02	6.03	6.02	6.02
1377	NYSE	IOT	Wed, Jan 9, 2002	6.01	6.01	6.01	6.01
1376	NYSE	IOT	Tue, Jan 8, 2002	6.01	6.01	6.01	6.01
1375	NYSE	IOT	Mon, Jan 7, 2002	6.01	6.01	6.01	6.01
1374	NYSE	IOT	Fri, Jan 4, 2002	6.00	6.01	6.00	6.01
1373	NYSE	IOT	Thu, Jan 3, 2002	6.00	6.00	6.00	6.00
1372	NYSE	IOT	Mon, Dec 31, 2001	6.00	6.00	6.00	6.00
1371	NYSE	IOT	Thu, Dec 27, 2001	6.00	6.00	6.00	6.00
1370	NYSE	IOT	Mon, Dec 24, 2001	6.00	6.00	6.00	6.00
1369	NYSE	IOT	Fri, Dec 21, 2001	6.00	6.00	6.00	6.00
1368	NYSE	IOT	Thu, Dec 20, 2001	6.00	6.00	6.00	6.00
1367	NYSE	IOT	Tue, Dec 18, 2001	5.92	6.00	5.92	6.00
1366	NYSE	IOT	Fri, Dec 14, 2001	6.00	6.00	6.00	6.00
1365	NYSE	IOT	Thu, Dec 13, 2001	6.00	6.00	6.00	6.00
1364	NYSE	IOT	Wed, Dec 12, 2001	6.00	6.00	6.00	6.00
1363	NYSE	IOT	Fri, Dec 7, 2001	6.00	6.00	6.00	6.00
1362	NYSE	IOT	Wed, Dec 5, 2001	6.00	6.00	6.00	6.00
1361	NYSE	IOT	Tue, Dec 4, 2001	6.00	6.00	6.00	6.00
1360	NYSE	IOT	Fri, Nov 30, 2001	6.00	6.00	6.00	6.00
1359	NYSE	IOT	Wed, Nov 28, 2001	6.00	6.00	6.00	6.00
1358	NYSE	IOT	Tue, Nov 27, 2001	6.00	6.00	6.00	6.00
1357	NYSE	IOT	Mon, Nov 26, 2001	5.92	5.92	5.92	5.92
1356	NYSE	IOT	Wed, Nov 21, 2001	6.00	6.00	6.00	6.00
1355	NYSE	IOT	Tue, Nov 20, 2001	6.00	6.00	6.00	6.00
1354	NYSE	IOT	Mon, Nov 19, 2001	6.00	6.00	6.00	6.00
1353	NYSE	IOT	Fri, Nov 16, 2001	6.00	6.00	6.00	6.00
1352	NYSE	IOT	Thu, Nov 15, 2001	6.00	6.00	6.00	6.00
1351	NYSE	IOT	Wed, Nov 14, 2001	6.13	6.13	6.00	6.00
1350	NYSE	IOT	Tue, Nov 13, 2001	6.00	6.00	6.00	6.00
1349	NYSE	IOT	Mon, Nov 12, 2001	6.00	6.00	6.00	6.00
1348	NYSE	IOT	Fri, Nov 9, 2001	6.00	6.00	6.00	6.00
1347	NYSE	IOT	Thu, Nov 8, 2001	6.00	6.00	6.00	6.00
1346	NYSE	IOT	Wed, Nov 7, 2001	6.02	6.02	6.00	6.00
1345	NYSE	IOT	Mon, Nov 5, 2001	6.17	6.17	6.17	6.17
1344	NYSE	IOT	Fri, Nov 2, 2001	6.00	6.00	6.00	6.00
1343	NYSE	IOT	Thu, Nov 1, 2001	6.05	7.83	5.92	6.00
1342	NYSE	IOT	Wed, Oct 31, 2001	5.93	5.95	5.90	5.95
1341	NYSE	IOT	Tue, Oct 30, 2001	5.92	6.58	5.92	5.92
1340	NYSE	IOT	Mon, Oct 29, 2001	5.92	5.92	5.92	5.92
1339	NYSE	IOT	Fri, Oct 26, 2001	5.92	5.92	5.92	5.92
1338	NYSE	IOT	Wed, Oct 24, 2001	5.75	5.92	5.75	5.92
1337	NYSE	IOT	Thu, Oct 18, 2001	4.92	4.92	4.92	4.92
1336	NYSE	IOT	Wed, Oct 17, 2001	4.93	5.00	4.93	5.00
1335	NYSE	IOT	Thu, Oct 11, 2001	5.00	5.00	5.00	5.00
1334	NYSE	IOT	Wed, Oct 10, 2001	5.00	5.00	5.00	5.00
1333	NYSE	IOT	Mon, Oct 8, 2001	4.75	5.00	4.75	5.00
1332	NYSE	IOT	Fri, Oct 5, 2001	4.50	4.58	4.50	4.58
1331	NYSE	IOT	Thu, Oct 4, 2001	4.42	4.42	4.42	4.42
1330	NYSE	IOT	Wed, Oct 3, 2001	4.33	4.35	4.33	4.35
1329	NYSE	IOT	Mon, Oct 1, 2001	4.25	4.37	4.25	4.33
1328	NYSE	IOT	Thu, Sep 27, 2001	4.37	4.37	4.33	4.33
1327	NYSE	IOT	Wed, Sep 26, 2001	4.43	4.43	4.37	4.43
1326	NYSE	IOT	Tue, Sep 25, 2001	4.37	4.47	4.37	4.47
1325	NYSE	IOT	Mon, Sep 24, 2001	4.37	4.37	4.37	4.37
1324	NYSE	IOT	Fri, Sep 21, 2001	4.50	4.50	4.43	4.43
1323	NYSE	IOT	Thu, Sep 20, 2001	4.33	4.50	4.33	4.50
1322	NYSE	IOT	Wed, Sep 19, 2001	4.21	4.38	4.21	4.33
1321	NYSE	IOT	Mon, Sep 10, 2001	4.17	4.17	4.17	4.17
1320	NYSE	IOT	Thu, Sep 6, 2001	3.92	3.98	3.92	3.98
1319	NYSE	IOT	Wed, Sep 5, 2001	3.84	3.84	3.84	3.84
1318	NYSE	IOT	Tue, Aug 28, 2001	3.84	3.84	3.84	3.84
1317	NYSE	IOT	Wed, Aug 22, 2001	3.84	3.84	3.84	3.84
1316	NYSE	IOT	Mon, Aug 20, 2001	3.93	3.93	3.92	3.92
1315	NYSE	IOT	Fri, Aug 17, 2001	3.93	3.93	3.93	3.93
1314	NYSE	IOT	Thu, Aug 16, 2001	3.80	4.00	3.80	3.99
1313	NYSE	IOT	Wed, Aug 15, 2001	3.67	3.67	3.67	3.67
1312	NYSE	IOT	Tue, Aug 14, 2001	3.72	3.72	3.72	3.72
1311	NYSE	IOT	Fri, Aug 10, 2001	3.72	3.72	3.72	3.72
1310	NYSE	IOT	Thu, Aug 9, 2001	3.70	3.70	3.70	3.70
1309	NYSE	IOT	Wed, Aug 8, 2001	3.68	3.68	3.68	3.68
1308	NYSE	IOT	Tue, Aug 7, 2001	3.68	3.68	3.68	3.68
1307	NYSE	IOT	Mon, Aug 6, 2001	3.67	3.68	3.67	3.68
1306	NYSE	IOT	Fri, Aug 3, 2001	3.67	3.67	3.67	3.67
1305	NYSE	IOT	Thu, Aug 2, 2001	3.67	3.67	3.67	3.67
1304	NYSE	IOT	Wed, Aug 1, 2001	3.58	3.62	3.58	3.62
1303	NYSE	IOT	Tue, Jul 31, 2001	3.57	3.58	3.55	3.58
1302	NYSE	IOT	Mon, Jul 30, 2001	3.63	3.75	3.50	3.61
1301	NYSE	IOT	Fri, Jul 27, 2001	3.17	3.67	3.17	3.67
1300	NYSE	IOT	Wed, Jul 18, 2001	3.17	3.17	3.10	3.10
1299	NYSE	IOT	Fri, Jul 13, 2001	3.58	3.58	3.25	3.25
1298	NYSE	IOT	Tue, Jul 10, 2001	3.67	3.67	3.67	3.67
1297	NYSE	IOT	Mon, Jul 9, 2001	3.83	3.83	3.67	3.67
1296	NYSE	IOT	Fri, Jul 6, 2001	3.50	3.67	3.50	3.67
1295	NYSE	IOT	Tue, Jul 3, 2001	3.47	3.83	3.47	3.67
1294	NYSE	IOT	Mon, Jul 2, 2001	3.03	3.50	3.03	3.50
1293	NYSE	IOT	Thu, Jun 28, 2001	2.67	2.73	2.67	2.73
1292	NYSE	IOT	Wed, Jun 27, 2001	2.59	2.59	2.59	2.59
1291	NYSE	IOT	Mon, Jun 25, 2001	2.58	2.58	2.58	2.58
1290	NYSE	IOT	Fri, Jun 22, 2001	2.58	2.58	2.58	2.58
1289	NYSE	IOT	Wed, Jun 20, 2001	2.58	2.58	2.58	2.58
1288	NYSE	IOT	Fri, Jun 15, 2001	2.51	2.51	2.51	2.51
1287	NYSE	IOT	Tue, Jun 12, 2001	2.51	2.51	2.51	2.51
1286	NYSE	IOT	Fri, Jun 8, 2001	2.50	2.50	2.50	2.50
1285	NYSE	IOT	Thu, Jun 7, 2001	2.45	2.50	2.45	2.50
1284	NYSE	IOT	Fri, Jun 1, 2001	2.45	2.45	2.45	2.45
1283	NYSE	IOT	Thu, May 31, 2001	2.45	2.45	2.45	2.45
1282	NYSE	IOT	Tue, May 29, 2001	2.47	2.47	2.45	2.45
1281	NYSE	IOT	Fri, May 25, 2001	2.47	2.47	2.47	2.47
1280	NYSE	IOT	Thu, May 24, 2001	2.50	2.50	2.50	2.50
1279	NYSE	IOT	Mon, May 21, 2001	2.44	2.44	2.44	2.44
1278	NYSE	IOT	Fri, May 18, 2001	2.40	2.47	2.40	2.47
1277	NYSE	IOT	Thu, May 17, 2001	2.42	2.42	2.42	2.42
1276	NYSE	IOT	Wed, May 16, 2001	2.43	2.43	2.43	2.43
1275	NYSE	IOT	Mon, May 14, 2001	2.43	2.43	2.43	2.43
1274	NYSE	IOT	Fri, May 4, 2001	2.47	2.47	2.47	2.47
1273	NYSE	IOT	Tue, May 1, 2001	2.40	2.40	2.40	2.40
1272	NYSE	IOT	Mon, Apr 23, 2001	2.37	2.40	2.37	2.40
1271	NYSE	IOT	Thu, Apr 19, 2001	2.38	2.38	2.31	2.31
1270	NYSE	IOT	Wed, Apr 11, 2001	2.43	2.45	2.43	2.45
1269	NYSE	IOT	Mon, Apr 9, 2001	2.50	2.50	2.50	2.50
1268	NYSE	IOT	Thu, Apr 5, 2001	2.53	2.53	2.53	2.53
1267	NYSE	IOT	Wed, Apr 4, 2001	2.57	2.57	2.55	2.55
1266	NYSE	IOT	Tue, Apr 3, 2001	2.58	2.58	2.58	2.58
1265	NYSE	IOT	Fri, Mar 30, 2001	2.62	2.65	2.62	2.65
1264	NYSE	IOT	Thu, Mar 29, 2001	2.62	2.65	2.62	2.62
1263	NYSE	IOT	Tue, Mar 27, 2001	2.65	2.65	2.60	2.60
1262	NYSE	IOT	Mon, Mar 26, 2001	2.70	2.70	2.62	2.62
1261	NYSE	IOT	Thu, Mar 22, 2001	2.72	2.72	2.67	2.67
1260	NYSE	IOT	Tue, Mar 20, 2001	2.77	2.80	2.75	2.75
1259	NYSE	IOT	Mon, Mar 19, 2001	2.75	2.75	2.75	2.75
1258	NYSE	IOT	Fri, Mar 16, 2001	2.78	2.78	2.78	2.78
1257	NYSE	IOT	Thu, Mar 15, 2001	2.80	2.80	2.80	2.80
1256	NYSE	IOT	Wed, Mar 14, 2001	2.78	2.78	2.78	2.78
1255	NYSE	IOT	Fri, Mar 9, 2001	2.80	2.80	2.80	2.80
1254	NYSE	IOT	Thu, Mar 1, 2001	2.87	2.87	2.87	2.87
1253	NYSE	IOT	Tue, Feb 27, 2001	2.93	2.93	2.93	2.93
1252	NYSE	IOT	Tue, Feb 13, 2001	3.00	3.00	3.00	3.00
1251	NYSE	IOT	Fri, Feb 9, 2001	3.00	3.05	2.97	3.05
1250	NYSE	IOT	Thu, Feb 8, 2001	3.00	3.00	3.00	3.00
1249	NYSE	IOT	Wed, Feb 7, 2001	3.05	3.05	3.05	3.05
1248	NYSE	IOT	Tue, Feb 6, 2001	2.92	3.05	2.92	3.05
1247	NYSE	IOT	Mon, Feb 5, 2001	2.83	2.83	2.83	2.83
1246	NYSE	IOT	Thu, Feb 1, 2001	2.78	2.83	2.78	2.83
1245	NYSE	IOT	Tue, Jan 30, 2001	2.82	2.82	2.75	2.75
1244	NYSE	IOT	Mon, Jan 29, 2001	2.67	2.78	2.67	2.78
1243	NYSE	IOT	Wed, Jan 24, 2001	2.58	2.58	2.58	2.58
1242	NYSE	IOT	Fri, Jan 19, 2001	2.58	2.58	2.58	2.58
1241	NYSE	IOT	Thu, Jan 18, 2001	2.54	2.58	2.54	2.58
1240	NYSE	IOT	Tue, Jan 16, 2001	2.58	2.58	2.58	2.58
1239	NYSE	IOT	Fri, Jan 12, 2001	2.67	2.67	2.67	2.67
1238	NYSE	IOT	Fri, Dec 29, 2000	2.69	2.69	2.69	2.69
1237	NYSE	IOT	Wed, Dec 27, 2000	2.75	2.75	2.71	2.71
1236	NYSE	IOT	Fri, Dec 22, 2000	2.85	2.85	2.79	2.79
1235	NYSE	IOT	Wed, Dec 20, 2000	2.85	2.85	2.85	2.85
1234	NYSE	IOT	Tue, Dec 19, 2000	2.83	2.85	2.83	2.85
1233	NYSE	IOT	Fri, Dec 15, 2000	2.85	2.85	2.85	2.85
1232	NYSE	IOT	Wed, Dec 13, 2000	2.83	2.83	2.83	2.83
1231	NYSE	IOT	Fri, Dec 8, 2000	2.79	2.79	2.77	2.77
1230	NYSE	IOT	Thu, Nov 30, 2000	2.71	2.71	2.71	2.71
1229	NYSE	IOT	Wed, Nov 29, 2000	2.71	2.71	2.71	2.71
1228	NYSE	IOT	Tue, Nov 28, 2000	2.73	2.73	2.67	2.67
1227	NYSE	IOT	Mon, Nov 27, 2000	2.67	2.75	2.67	2.75
1226	NYSE	IOT	Tue, Nov 21, 2000	2.75	2.75	2.75	2.75
1225	NYSE	IOT	Fri, Nov 17, 2000	2.79	2.79	2.75	2.75
1224	NYSE	IOT	Tue, Nov 14, 2000	2.83	2.88	2.83	2.85
1223	NYSE	IOT	Mon, Nov 13, 2000	2.75	2.79	2.75	2.79
1222	NYSE	IOT	Fri, Nov 10, 2000	2.79	2.79	2.79	2.79
1221	NYSE	IOT	Fri, Nov 3, 2000	2.88	2.88	2.83	2.83
1220	NYSE	IOT	Wed, Oct 25, 2000	2.94	2.94	2.94	2.94
1219	NYSE	IOT	Thu, Oct 19, 2000	2.98	2.98	2.98	2.98
1218	NYSE	IOT	Wed, Oct 11, 2000	2.92	3.00	2.92	3.00
1217	NYSE	IOT	Tue, Oct 10, 2000	3.04	3.04	2.96	2.96
1216	NYSE	IOT	Mon, Oct 9, 2000	3.08	3.08	2.96	2.96
1215	NYSE	IOT	Thu, Oct 5, 2000	3.08	3.08	3.08	3.08
1214	NYSE	IOT	Wed, Oct 4, 2000	3.08	3.08	3.08	3.08
1213	NYSE	IOT	Fri, Sep 29, 2000	3.08	3.08	3.08	3.08
1212	NYSE	IOT	Thu, Sep 28, 2000	3.08	3.08	3.08	3.08
1211	NYSE	IOT	Mon, Sep 25, 2000	3.08	3.08	3.08	3.08
1210	NYSE	IOT	Fri, Sep 22, 2000	3.17	3.17	3.17	3.17
1209	NYSE	IOT	Wed, Sep 20, 2000	3.21	3.21	3.21	3.21
1208	NYSE	IOT	Tue, Sep 19, 2000	3.13	3.13	3.13	3.13
1207	NYSE	IOT	Fri, Sep 15, 2000	3.13	3.17	3.13	3.17
1206	NYSE	IOT	Thu, Sep 14, 2000	3.19	3.19	3.19	3.19
1205	NYSE	IOT	Tue, Sep 12, 2000	3.19	3.19	3.19	3.19
1204	NYSE	IOT	Mon, Sep 11, 2000	3.21	3.21	3.21	3.21
1203	NYSE	IOT	Tue, Sep 5, 2000	3.17	3.17	3.17	3.17
1202	NYSE	IOT	Fri, Sep 1, 2000	3.23	3.23	3.23	3.23
1201	NYSE	IOT	Thu, Aug 31, 2000	3.17	3.17	3.17	3.17
1200	NYSE	IOT	Tue, Aug 29, 2000	3.21	3.21	3.21	3.21
1199	NYSE	IOT	Mon, Aug 28, 2000	3.29	3.29	3.25	3.25
1198	NYSE	IOT	Fri, Aug 25, 2000	3.38	3.38	3.38	3.38
1197	NYSE	IOT	Thu, Aug 24, 2000	3.29	3.42	3.29	3.42
1196	NYSE	IOT	Wed, Aug 23, 2000	3.33	3.33	3.33	3.33
1195	NYSE	IOT	Tue, Aug 22, 2000	3.29	3.29	3.29	3.29
1194	NYSE	IOT	Mon, Aug 21, 2000	3.29	3.38	3.21	3.38
1193	NYSE	IOT	Fri, Aug 18, 2000	3.38	3.38	3.38	3.38
1192	NYSE	IOT	Thu, Aug 17, 2000	3.33	3.33	3.33	3.33
1191	NYSE	IOT	Wed, Aug 16, 2000	3.17	3.33	3.17	3.33
1190	NYSE	IOT	Tue, Aug 15, 2000	3.00	3.00	3.00	3.00
1189	NYSE	IOT	Mon, Aug 14, 2000	3.00	3.08	3.00	3.08
1188	NYSE	IOT	Thu, Aug 10, 2000	3.13	3.13	3.00	3.00
1187	NYSE	IOT	Wed, Aug 9, 2000	2.94	3.04	2.94	3.04
1186	NYSE	IOT	Tue, Aug 8, 2000	2.85	2.85	2.85	2.85
1185	NYSE	IOT	Mon, Aug 7, 2000	2.85	2.88	2.85	2.85
1184	NYSE	IOT	Fri, Aug 4, 2000	2.79	2.79	2.79	2.79
1183	NYSE	IOT	Thu, Aug 3, 2000	2.67	2.88	2.67	2.83
1182	NYSE	IOT	Wed, Aug 2, 2000	2.33	2.75	2.31	2.71
1181	NYSE	IOT	Fri, Jul 28, 2000	2.25	2.25	2.25	2.25
1180	NYSE	IOT	Wed, Jul 26, 2000	2.31	2.31	2.31	2.31
1179	NYSE	IOT	Mon, Jul 24, 2000	2.27	2.27	2.27	2.27
1178	NYSE	IOT	Thu, Jul 20, 2000	2.33	2.33	2.29	2.29
1177	NYSE	IOT	Wed, Jul 19, 2000	2.35	2.35	2.35	2.35
1176	NYSE	IOT	Tue, Jul 18, 2000	2.29	2.29	2.29	2.29
1175	NYSE	IOT	Mon, Jul 17, 2000	2.29	2.29	2.29	2.29
1174	NYSE	IOT	Thu, Jul 13, 2000	2.29	2.29	2.29	2.29
1173	NYSE	IOT	Wed, Jul 12, 2000	2.35	2.38	2.33	2.33
1172	NYSE	IOT	Tue, Jul 11, 2000	2.33	2.42	2.33	2.42
1171	NYSE	IOT	Mon, Jul 10, 2000	2.38	2.38	2.29	2.33
1170	NYSE	IOT	Fri, Jul 7, 2000	2.46	2.48	2.46	2.46
1169	NYSE	IOT	Wed, Jul 5, 2000	2.38	2.38	2.38	2.38
1168	NYSE	IOT	Mon, Jul 3, 2000	2.44	2.46	2.44	2.46
1167	NYSE	IOT	Fri, Jun 30, 2000	2.44	2.50	2.38	2.42
1166	NYSE	IOT	Thu, Jun 29, 2000	2.08	2.46	2.08	2.44
1165	NYSE	IOT	Wed, Jun 28, 2000	1.96	2.08	1.96	2.08
1164	NYSE	IOT	Tue, Jun 27, 2000	1.92	2.00	1.92	2.00
1163	NYSE	IOT	Mon, Jun 26, 2000	2.04	2.04	1.90	1.94
1162	NYSE	IOT	Fri, Jun 23, 2000	1.33	2.08	1.33	2.00
1161	NYSE	IOT	Mon, Jun 19, 2000	1.17	1.46	1.17	1.33
1160	NYSE	IOT	Fri, Jun 16, 2000	1.42	1.42	0.67	1.08
1159	NYSE	IOT	Thu, Jun 15, 2000	2.21	2.21	1.33	1.42
1158	NYSE	IOT	Wed, Jun 14, 2000	2.29	2.29	2.29	2.29
1157	NYSE	IOT	Tue, Jun 13, 2000	2.25	2.25	2.25	2.25
1156	NYSE	IOT	Mon, Jun 12, 2000	2.35	2.35	2.35	2.35
1155	NYSE	IOT	Thu, Jun 8, 2000	2.33	2.42	2.33	2.42
1154	NYSE	IOT	Wed, Jun 7, 2000	2.25	2.33	2.25	2.33
1153	NYSE	IOT	Mon, Jun 5, 2000	2.29	2.29	2.29	2.29
1152	NYSE	IOT	Thu, Jun 1, 2000	2.27	2.38	2.27	2.38
1151	NYSE	IOT	Tue, May 30, 2000	2.13	2.25	2.13	2.21
1150	NYSE	IOT	Tue, May 23, 2000	2.17	2.17	2.13	2.17
1149	NYSE	IOT	Fri, May 19, 2000	2.21	2.21	2.21	2.21
1148	NYSE	IOT	Wed, May 17, 2000	2.17	2.17	2.17	2.17
1147	NYSE	IOT	Tue, May 16, 2000	2.17	2.17	2.17	2.17
1146	NYSE	IOT	Mon, May 15, 2000	2.17	2.21	2.17	2.21
1145	NYSE	IOT	Thu, May 11, 2000	2.21	2.21	2.13	2.13
1144	NYSE	IOT	Mon, May 1, 2000	2.21	2.21	2.21	2.21
1143	NYSE	IOT	Wed, Apr 26, 2000	2.21	2.21	2.21	2.21
1142	NYSE	IOT	Tue, Apr 25, 2000	2.25	2.25	2.25	2.25
1141	NYSE	IOT	Thu, Apr 20, 2000	2.17	2.17	2.17	2.17
1140	NYSE	IOT	Mon, Apr 17, 2000	2.21	2.21	2.21	2.21
1139	NYSE	IOT	Fri, Apr 14, 2000	2.25	2.29	2.25	2.29
1138	NYSE	IOT	Thu, Apr 13, 2000	2.33	2.33	2.33	2.33
1137	NYSE	IOT	Mon, Apr 10, 2000	2.38	2.38	2.38	2.38
1136	NYSE	IOT	Fri, Apr 7, 2000	2.38	2.38	2.38	2.38
1135	NYSE	IOT	Thu, Apr 6, 2000	2.42	2.42	2.42	2.42
1134	NYSE	IOT	Wed, Apr 5, 2000	2.46	2.46	2.46	2.46
1133	NYSE	IOT	Tue, Apr 4, 2000	2.38	2.38	2.33	2.33
1132	NYSE	IOT	Mon, Apr 3, 2000	2.42	2.42	2.42	2.42
1131	NYSE	IOT	Fri, Mar 31, 2000	2.50	2.50	2.46	2.46
1130	NYSE	IOT	Thu, Mar 30, 2000	2.42	2.42	2.42	2.42
1129	NYSE	IOT	Thu, Mar 23, 2000	2.46	2.46	2.46	2.46
1128	NYSE	IOT	Wed, Mar 22, 2000	2.42	2.42	2.42	2.42
1127	NYSE	IOT	Tue, Mar 21, 2000	2.21	2.42	2.21	2.38
1126	NYSE	IOT	Mon, Mar 20, 2000	2.13	2.17	2.13	2.17
1125	NYSE	IOT	Fri, Mar 17, 2000	2.13	2.13	2.08	2.08
1124	NYSE	IOT	Thu, Mar 16, 2000	2.17	2.17	2.08	2.08
1123	NYSE	IOT	Wed, Mar 15, 2000	2.21	2.21	2.21	2.21
1122	NYSE	IOT	Mon, Mar 13, 2000	2.15	2.15	2.08	2.08
1121	NYSE	IOT	Fri, Mar 10, 2000	2.00	2.13	2.00	2.13
1120	NYSE	IOT	Thu, Mar 9, 2000	1.92	1.92	1.92	1.92
1119	NYSE	IOT	Wed, Mar 8, 2000	1.96	1.96	1.96	1.96
1118	NYSE	IOT	Mon, Mar 6, 2000	2.00	2.04	2.00	2.04
1117	NYSE	IOT	Thu, Mar 2, 2000	1.92	1.94	1.92	1.94
1116	NYSE	IOT	Wed, Mar 1, 2000	1.88	1.88	1.88	1.88
1115	NYSE	IOT	Tue, Feb 29, 2000	1.94	1.94	1.94	1.94
1114	NYSE	IOT	Fri, Feb 25, 2000	1.92	1.98	1.92	1.98
1113	NYSE	IOT	Thu, Feb 24, 2000	1.88	1.96	1.88	1.96
1112	NYSE	IOT	Wed, Feb 23, 2000	1.83	1.83	1.83	1.83
1111	NYSE	IOT	Fri, Feb 18, 2000	1.75	1.75	1.75	1.75
1110	NYSE	IOT	Thu, Feb 17, 2000	1.79	1.79	1.75	1.79
1109	NYSE	IOT	Wed, Feb 16, 2000	1.75	1.75	1.75	1.75
1108	NYSE	IOT	Tue, Feb 15, 2000	1.79	1.79	1.79	1.79
1107	NYSE	IOT	Mon, Feb 14, 2000	1.83	1.83	1.75	1.75
1106	NYSE	IOT	Fri, Feb 11, 2000	1.79	1.79	1.79	1.79
1105	NYSE	IOT	Thu, Feb 10, 2000	1.79	1.79	1.79	1.79
1104	NYSE	IOT	Wed, Feb 9, 2000	1.83	1.83	1.83	1.83
1103	NYSE	IOT	Tue, Feb 8, 2000	1.75	1.75	1.75	1.75
1102	NYSE	IOT	Mon, Feb 7, 2000	1.75	1.75	1.75	1.75
1101	NYSE	IOT	Tue, Feb 1, 2000	1.79	1.79	1.79	1.79
1100	NYSE	IOT	Mon, Jan 31, 2000	1.75	1.79	1.75	1.79
1099	NYSE	IOT	Fri, Jan 28, 2000	1.79	1.79	1.79	1.79
1098	NYSE	IOT	Tue, Jan 25, 2000	1.83	1.83	1.83	1.83
1097	NYSE	IOT	Wed, Jan 19, 2000	1.88	1.88	1.88	1.88
1096	NYSE	IOT	Fri, Jan 14, 2000	1.92	1.92	1.92	1.92
1095	NYSE	IOT	Tue, Jan 11, 2000	1.96	1.96	1.96	1.96
1094	NYSE	IOT	Mon, Jan 10, 2000	1.83	2.00	1.83	2.00
1093	NYSE	IOT	Fri, Jan 7, 2000	1.88	1.88	1.88	1.88
1092	NYSE	IOT	Thu, Jan 6, 2000	1.96	1.96	1.92	1.92
1091	NYSE	IOT	Wed, Jan 5, 2000	1.92	1.92	1.92	1.92
1090	NYSE	IOT	Thu, Dec 30, 1999	1.88	1.88	1.88	1.88
1089	NYSE	IOT	Wed, Dec 29, 1999	1.79	1.79	1.75	1.75
1088	NYSE	IOT	Tue, Dec 28, 1999	1.75	1.79	1.75	1.75
1087	NYSE	IOT	Mon, Dec 27, 1999	1.75	1.75	1.75	1.75
1086	NYSE	IOT	Thu, Dec 23, 1999	1.79	1.79	1.75	1.75
1085	NYSE	IOT	Mon, Dec 20, 1999	1.75	1.75	1.75	1.75
1084	NYSE	IOT	Fri, Dec 10, 1999	1.88	1.88	1.81	1.81
1083	NYSE	IOT	Thu, Dec 2, 1999	1.88	1.88	1.79	1.79
1082	NYSE	IOT	Tue, Nov 30, 1999	1.83	1.88	1.83	1.88
1081	NYSE	IOT	Mon, Nov 29, 1999	1.83	1.92	1.83	1.92
1080	NYSE	IOT	Wed, Nov 24, 1999	1.83	1.83	1.83	1.83
1079	NYSE	IOT	Fri, Nov 19, 1999	1.88	1.88	1.88	1.88
1078	NYSE	IOT	Thu, Nov 18, 1999	1.88	1.96	1.88	1.96
1077	NYSE	IOT	Mon, Nov 15, 1999	1.92	1.92	1.92	1.92
1076	NYSE	IOT	Fri, Nov 12, 1999	1.88	1.88	1.88	1.88
1075	NYSE	IOT	Thu, Nov 11, 1999	1.92	1.92	1.92	1.92
1074	NYSE	IOT	Wed, Nov 10, 1999	1.83	1.83	1.83	1.83
1073	NYSE	IOT	Tue, Nov 9, 1999	1.77	1.83	1.77	1.83
1072	NYSE	IOT	Mon, Nov 8, 1999	1.81	1.81	1.81	1.81
1071	NYSE	IOT	Fri, Nov 5, 1999	1.75	1.81	1.75	1.77
1070	NYSE	IOT	Thu, Nov 4, 1999	1.67	1.67	1.65	1.65
1069	NYSE	IOT	Wed, Nov 3, 1999	1.63	1.71	1.63	1.71
1068	NYSE	IOT	Thu, Oct 28, 1999	1.63	1.63	1.63	1.63
1067	NYSE	IOT	Wed, Oct 27, 1999	1.63	1.63	1.63	1.63
1066	NYSE	IOT	Tue, Oct 26, 1999	1.71	1.71	1.71	1.71
1065	NYSE	IOT	Tue, Oct 19, 1999	1.63	1.63	1.58	1.63
1064	NYSE	IOT	Mon, Oct 18, 1999	1.71	1.71	1.71	1.71
1063	NYSE	IOT	Fri, Oct 15, 1999	1.67	1.71	1.67	1.71
1062	NYSE	IOT	Wed, Oct 13, 1999	1.67	1.67	1.67	1.67
1061	NYSE	IOT	Mon, Oct 11, 1999	1.71	1.71	1.71	1.71
1060	NYSE	IOT	Thu, Oct 7, 1999	1.71	1.71	1.71	1.71
1059	NYSE	IOT	Wed, Oct 6, 1999	1.71	1.71	1.71	1.71
1058	NYSE	IOT	Thu, Sep 30, 1999	1.79	1.79	1.75	1.75
1057	NYSE	IOT	Tue, Sep 28, 1999	1.75	1.75	1.71	1.71
1056	NYSE	IOT	Mon, Sep 27, 1999	1.83	1.83	1.83	1.83
1055	NYSE	IOT	Thu, Sep 23, 1999	1.75	1.75	1.75	1.75
1054	NYSE	IOT	Wed, Sep 22, 1999	1.75	1.75	1.75	1.75
1053	NYSE	IOT	Tue, Sep 21, 1999	1.73	1.73	1.73	1.73
1052	NYSE	IOT	Mon, Sep 20, 1999	1.75	1.75	1.75	1.75
1051	NYSE	IOT	Wed, Sep 15, 1999	1.83	1.83	1.83	1.83
1050	NYSE	IOT	Tue, Sep 14, 1999	1.88	1.88	1.88	1.88
1049	NYSE	IOT	Mon, Sep 13, 1999	1.92	1.92	1.83	1.83
1048	NYSE	IOT	Fri, Sep 10, 1999	1.83	1.83	1.83	1.83
1047	NYSE	IOT	Thu, Sep 9, 1999	1.83	1.83	1.79	1.79
1046	NYSE	IOT	Wed, Sep 8, 1999	1.79	1.79	1.79	1.79
1045	NYSE	IOT	Tue, Sep 7, 1999	1.88	1.88	1.83	1.83
1044	NYSE	IOT	Fri, Sep 3, 1999	1.83	1.92	1.83	1.92
1043	NYSE	IOT	Fri, Aug 27, 1999	1.96	1.96	1.96	1.96
1042	NYSE	IOT	Thu, Aug 26, 1999	2.00	2.00	2.00	2.00
1041	NYSE	IOT	Wed, Aug 25, 1999	2.04	2.04	2.04	2.04
1040	NYSE	IOT	Fri, Aug 20, 1999	2.04	2.04	2.04	2.04
1039	NYSE	IOT	Wed, Aug 18, 1999	2.04	2.04	2.04	2.04
1038	NYSE	IOT	Mon, Aug 16, 1999	2.08	2.08	2.08	2.08
1037	NYSE	IOT	Wed, Aug 11, 1999	2.13	2.17	2.13	2.13
1036	NYSE	IOT	Mon, Aug 9, 1999	2.21	2.21	2.13	2.13
1035	NYSE	IOT	Fri, Aug 6, 1999	2.17	2.17	2.17	2.17
1034	NYSE	IOT	Thu, Aug 5, 1999	2.21	2.21	2.21	2.21
1033	NYSE	IOT	Wed, Aug 4, 1999	2.21	2.21	2.21	2.21
1032	NYSE	IOT	Tue, Aug 3, 1999	2.25	2.25	2.25	2.25
1031	NYSE	IOT	Thu, Jul 29, 1999	2.29	2.29	2.29	2.29
1030	NYSE	IOT	Wed, Jul 28, 1999	2.21	2.21	2.21	2.21
1029	NYSE	IOT	Tue, Jul 27, 1999	2.27	2.29	2.21	2.23
1028	NYSE	IOT	Fri, Jul 16, 1999	2.31	2.31	2.31	2.31
1027	NYSE	IOT	Thu, Jul 15, 1999	2.31	2.31	2.31	2.31
1026	NYSE	IOT	Wed, Jul 14, 1999	2.29	2.31	2.29	2.31
1025	NYSE	IOT	Mon, Jul 12, 1999	2.33	2.33	2.33	2.33
1024	NYSE	IOT	Fri, Jul 9, 1999	2.33	2.33	2.33	2.33
1023	NYSE	IOT	Thu, Jul 8, 1999	2.38	2.38	2.38	2.38
1022	NYSE	IOT	Wed, Jul 7, 1999	2.33	2.33	2.33	2.33
1021	NYSE	IOT	Tue, Jul 6, 1999	2.21	2.25	2.21	2.25
1020	NYSE	IOT	Fri, Jul 2, 1999	2.21	2.21	2.21	2.21
1019	NYSE	IOT	Thu, Jul 1, 1999	2.13	2.13	2.13	2.13
1018	NYSE	IOT	Wed, Jun 30, 1999	2.08	2.08	2.08	2.08
1017	NYSE	IOT	Fri, Jun 18, 1999	2.08	2.08	2.08	2.08
1016	NYSE	IOT	Mon, Jun 14, 1999	2.08	2.08	2.08	2.08
1015	NYSE	IOT	Fri, Jun 11, 1999	2.04	2.08	2.04	2.08
1014	NYSE	IOT	Mon, Jun 7, 1999	2.04	2.04	2.04	2.04
1013	NYSE	IOT	Fri, Jun 4, 1999	2.04	2.04	2.04	2.04
1012	NYSE	IOT	Thu, Jun 3, 1999	2.00	2.00	2.00	2.00
1011	NYSE	IOT	Wed, Jun 2, 1999	1.96	1.96	1.96	1.96
1010	NYSE	IOT	Tue, Jun 1, 1999	1.96	1.96	1.96	1.96
1009	NYSE	IOT	Thu, May 27, 1999	1.92	1.92	1.92	1.92
1008	NYSE	IOT	Tue, May 25, 1999	1.92	1.92	1.92	1.92
1007	NYSE	IOT	Thu, May 20, 1999	1.92	1.92	1.92	1.92
1006	NYSE	IOT	Wed, May 19, 1999	1.96	1.96	1.96	1.96
1005	NYSE	IOT	Mon, May 17, 1999	1.92	1.92	1.88	1.88
1004	NYSE	IOT	Fri, May 14, 1999	1.96	1.96	1.90	1.90
1003	NYSE	IOT	Thu, May 13, 1999	2.00	2.00	2.00	2.00
1002	NYSE	IOT	Tue, May 11, 1999	2.00	2.00	2.00	2.00
1001	NYSE	IOT	Fri, May 7, 1999	2.04	2.04	2.04	2.04
1000	NYSE	IOT	Wed, May 5, 1999	2.08	2.08	2.08	2.08
999	NYSE	IOT	Tue, May 4, 1999	2.13	2.13	2.13	2.13
998	NYSE	IOT	Mon, May 3, 1999	2.17	2.17	2.17	2.17
997	NYSE	IOT	Thu, Apr 29, 1999	2.29	2.29	2.25	2.25
996	NYSE	IOT	Fri, Apr 23, 1999	2.29	2.29	2.29	2.29
995	NYSE	IOT	Fri, Apr 16, 1999	2.44	2.44	2.33	2.33
994	NYSE	IOT	Mon, Apr 12, 1999	2.44	2.44	2.44	2.44
993	NYSE	IOT	Fri, Apr 9, 1999	2.46	2.48	2.46	2.48
992	NYSE	IOT	Wed, Apr 7, 1999	2.46	2.46	2.46	2.46
991	NYSE	IOT	Tue, Apr 6, 1999	2.50	2.50	2.50	2.50
990	NYSE	IOT	Mon, Apr 5, 1999	2.58	2.58	2.58	2.58
989	NYSE	IOT	Tue, Mar 30, 1999	2.54	2.54	2.54	2.54
988	NYSE	IOT	Mon, Mar 29, 1999	2.54	2.63	2.52	2.54
987	NYSE	IOT	Fri, Mar 26, 1999	2.52	2.58	2.52	2.58
986	NYSE	IOT	Thu, Mar 25, 1999	2.54	2.54	2.54	2.54
985	NYSE	IOT	Mon, Mar 22, 1999	2.54	2.54	2.54	2.54
984	NYSE	IOT	Thu, Mar 18, 1999	2.54	2.54	2.54	2.54
983	NYSE	IOT	Wed, Mar 17, 1999	2.54	2.63	2.54	2.63
982	NYSE	IOT	Thu, Mar 11, 1999	2.58	2.58	2.54	2.54
981	NYSE	IOT	Mon, Mar 8, 1999	2.58	2.58	2.58	2.58
980	NYSE	IOT	Fri, Mar 5, 1999	2.54	2.58	2.54	2.58
979	NYSE	IOT	Wed, Mar 3, 1999	2.50	2.58	2.50	2.58
978	NYSE	IOT	Mon, Mar 1, 1999	2.58	2.58	2.58	2.58
977	NYSE	IOT	Fri, Feb 26, 1999	2.54	2.63	2.54	2.63
976	NYSE	IOT	Thu, Feb 25, 1999	2.54	2.54	2.54	2.54
975	NYSE	IOT	Tue, Feb 23, 1999	2.58	2.58	2.58	2.58
974	NYSE	IOT	Mon, Feb 22, 1999	2.50	2.50	2.50	2.50
973	NYSE	IOT	Thu, Feb 18, 1999	2.58	2.58	2.54	2.54
972	NYSE	IOT	Wed, Feb 17, 1999	2.63	2.63	2.63	2.63
971	NYSE	IOT	Tue, Feb 16, 1999	2.67	2.67	2.67	2.67
970	NYSE	IOT	Fri, Feb 12, 1999	2.67	2.67	2.67	2.67
969	NYSE	IOT	Thu, Feb 11, 1999	2.50	2.58	2.50	2.58
968	NYSE	IOT	Tue, Feb 9, 1999	2.42	2.42	2.42	2.42
967	NYSE	IOT	Fri, Feb 5, 1999	2.33	2.38	2.33	2.38
966	NYSE	IOT	Fri, Jan 29, 1999	2.38	2.38	2.38	2.38
965	NYSE	IOT	Thu, Jan 28, 1999	2.38	2.38	2.38	2.38
964	NYSE	IOT	Tue, Jan 26, 1999	2.33	2.33	2.33	2.33
963	NYSE	IOT	Mon, Jan 25, 1999	2.29	2.29	2.29	2.29
962	NYSE	IOT	Thu, Jan 21, 1999	2.33	2.33	2.33	2.33
961	NYSE	IOT	Fri, Jan 15, 1999	2.25	2.25	2.25	2.25
960	NYSE	IOT	Tue, Jan 12, 1999	2.13	2.25	2.13	2.25
959	NYSE	IOT	Fri, Jan 8, 1999	2.13	2.17	2.13	2.17
958	NYSE	IOT	Thu, Jan 7, 1999	2.13	2.13	2.13	2.13
957	NYSE	IOT	Wed, Jan 6, 1999	2.17	2.17	2.17	2.17
956	NYSE	IOT	Wed, Dec 30, 1998	2.21	2.21	2.21	2.21
955	NYSE	IOT	Tue, Dec 29, 1998	2.17	2.17	2.17	2.17
954	NYSE	IOT	Mon, Dec 28, 1998	2.15	2.21	2.15	2.21
953	NYSE	IOT	Thu, Dec 24, 1998	2.21	2.21	2.17	2.19
952	NYSE	IOT	Tue, Dec 22, 1998	2.17	2.17	2.17	2.17
951	NYSE	IOT	Mon, Dec 21, 1998	2.10	2.10	2.10	2.10
950	NYSE	IOT	Thu, Dec 17, 1998	2.17	2.17	2.17	2.17
949	NYSE	IOT	Wed, Dec 16, 1998	2.25	2.25	2.25	2.25
948	NYSE	IOT	Tue, Dec 15, 1998	2.13	2.17	2.13	2.17
947	NYSE	IOT	Fri, Dec 11, 1998	2.19	2.19	2.19	2.19
946	NYSE	IOT	Wed, Dec 9, 1998	2.21	2.21	2.21	2.21
945	NYSE	IOT	Tue, Dec 8, 1998	2.31	2.31	2.25	2.25
944	NYSE	IOT	Mon, Dec 7, 1998	2.25	2.25	2.25	2.25
943	NYSE	IOT	Fri, Dec 4, 1998	2.25	2.29	2.25	2.29
942	NYSE	IOT	Thu, Dec 3, 1998	2.21	2.21	2.21	2.21
941	NYSE	IOT	Wed, Dec 2, 1998	2.17	2.17	2.17	2.17
940	NYSE	IOT	Tue, Dec 1, 1998	2.19	2.19	2.17	2.17
939	NYSE	IOT	Mon, Nov 30, 1998	2.21	2.21	2.19	2.19
938	NYSE	IOT	Tue, Nov 24, 1998	2.08	2.17	2.08	2.17
937	NYSE	IOT	Thu, Nov 12, 1998	2.13	2.13	2.08	2.08
936	NYSE	IOT	Mon, Nov 9, 1998	2.08	2.13	2.08	2.13
935	NYSE	IOT	Fri, Nov 6, 1998	2.04	2.04	2.04	2.04
934	NYSE	IOT	Tue, Nov 3, 1998	2.04	2.04	2.04	2.04
933	NYSE	IOT	Mon, Nov 2, 1998	2.04	2.04	2.04	2.04
932	NYSE	IOT	Thu, Oct 29, 1998	2.04	2.04	2.04	2.04
931	NYSE	IOT	Wed, Oct 28, 1998	2.04	2.04	2.04	2.04
930	NYSE	IOT	Tue, Oct 27, 1998	2.21	2.21	2.08	2.08
929	NYSE	IOT	Thu, Oct 22, 1998	2.17	2.17	2.13	2.13
928	NYSE	IOT	Wed, Oct 21, 1998	2.25	2.25	2.25	2.25
927	NYSE	IOT	Tue, Oct 20, 1998	2.25	2.25	2.17	2.17
926	NYSE	IOT	Mon, Oct 19, 1998	2.29	2.29	2.29	2.29
925	NYSE	IOT	Fri, Oct 16, 1998	2.33	2.33	2.33	2.33
924	NYSE	IOT	Fri, Oct 9, 1998	2.44	2.44	2.42	2.42
923	NYSE	IOT	Tue, Oct 6, 1998	2.50	2.50	2.50	2.50
922	NYSE	IOT	Mon, Oct 5, 1998	2.56	2.56	2.56	2.56
921	NYSE	IOT	Fri, Oct 2, 1998	2.60	2.60	2.60	2.60
920	NYSE	IOT	Wed, Sep 30, 1998	2.65	2.65	2.65	2.65
919	NYSE	IOT	Mon, Sep 28, 1998	2.71	2.71	2.71	2.71
918	NYSE	IOT	Fri, Sep 25, 1998	2.73	2.73	2.73	2.73
917	NYSE	IOT	Wed, Sep 23, 1998	2.77	2.77	2.77	2.77
916	NYSE	IOT	Tue, Sep 22, 1998	2.85	2.85	2.81	2.81
915	NYSE	IOT	Mon, Sep 21, 1998	2.92	2.92	2.92	2.92
914	NYSE	IOT	Fri, Sep 18, 1998	3.08	3.08	3.00	3.00
913	NYSE	IOT	Wed, Sep 16, 1998	3.13	3.13	3.13	3.13
912	NYSE	IOT	Mon, Sep 14, 1998	3.17	3.17	3.17	3.17
911	NYSE	IOT	Fri, Sep 11, 1998	3.21	3.21	3.17	3.17
910	NYSE	IOT	Thu, Sep 10, 1998	3.33	3.33	3.33	3.33
909	NYSE	IOT	Tue, Sep 8, 1998	3.44	3.44	3.38	3.38
908	NYSE	IOT	Fri, Sep 4, 1998	3.42	3.42	3.42	3.42
907	NYSE	IOT	Thu, Sep 3, 1998	3.46	3.46	3.46	3.46
906	NYSE	IOT	Wed, Sep 2, 1998	3.54	3.54	3.50	3.50
905	NYSE	IOT	Mon, Aug 31, 1998	3.58	3.58	3.58	3.58
904	NYSE	IOT	Wed, Aug 26, 1998	3.63	3.63	3.63	3.63
903	NYSE	IOT	Tue, Aug 25, 1998	3.67	3.67	3.67	3.67
902	NYSE	IOT	Mon, Aug 24, 1998	3.71	3.71	3.63	3.63
901	NYSE	IOT	Fri, Aug 21, 1998	3.75	3.75	3.75	3.75
900	NYSE	IOT	Wed, Aug 19, 1998	3.79	3.83	3.79	3.83
899	NYSE	IOT	Fri, Aug 14, 1998	3.71	3.71	3.67	3.71
898	NYSE	IOT	Thu, Aug 13, 1998	3.83	3.83	3.79	3.79
897	NYSE	IOT	Wed, Aug 12, 1998	3.88	3.88	3.83	3.83
896	NYSE	IOT	Mon, Aug 10, 1998	3.96	3.96	3.96	3.96
895	NYSE	IOT	Tue, Aug 4, 1998	3.83	3.88	3.83	3.88
894	NYSE	IOT	Fri, Jul 31, 1998	3.83	3.83	3.83	3.83
893	NYSE	IOT	Wed, Jul 29, 1998	3.83	3.83	3.83	3.83
892	NYSE	IOT	Tue, Jul 28, 1998	3.83	3.83	3.83	3.83
891	NYSE	IOT	Fri, Jul 24, 1998	3.83	3.83	3.83	3.83
890	NYSE	IOT	Thu, Jul 23, 1998	3.83	3.83	3.83	3.83
889	NYSE	IOT	Tue, Jul 21, 1998	3.83	3.83	3.83	3.83
888	NYSE	IOT	Mon, Jul 20, 1998	3.83	3.83	3.83	3.83
887	NYSE	IOT	Wed, Jul 15, 1998	3.83	3.83	3.81	3.81
886	NYSE	IOT	Tue, Jul 14, 1998	3.85	3.85	3.85	3.85
885	NYSE	IOT	Mon, Jul 13, 1998	3.83	3.90	3.83	3.88
884	NYSE	IOT	Mon, Jul 6, 1998	3.83	3.83	3.83	3.83
883	NYSE	IOT	Thu, Jul 2, 1998	3.83	3.83	3.83	3.83
882	NYSE	IOT	Wed, Jul 1, 1998	3.88	3.88	3.83	3.83
881	NYSE	IOT	Tue, Jun 30, 1998	3.88	3.88	3.83	3.83
880	NYSE	IOT	Fri, Jun 26, 1998	3.88	3.88	3.88	3.88
879	NYSE	IOT	Wed, Jun 24, 1998	3.92	3.92	3.92	3.92
878	NYSE	IOT	Tue, Jun 23, 1998	3.96	3.96	3.96	3.96
877	NYSE	IOT	Mon, Jun 22, 1998	3.96	3.96	3.96	3.96
876	NYSE	IOT	Fri, Jun 19, 1998	4.04	4.04	3.92	3.92
875	NYSE	IOT	Thu, Jun 18, 1998	4.00	4.04	4.00	4.00
874	NYSE	IOT	Wed, Jun 17, 1998	3.92	3.92	3.92	3.92
873	NYSE	IOT	Tue, Jun 16, 1998	3.88	3.88	3.88	3.88
872	NYSE	IOT	Mon, Jun 15, 1998	3.83	3.83	3.83	3.83
871	NYSE	IOT	Thu, Jun 11, 1998	3.83	3.83	3.83	3.83
870	NYSE	IOT	Wed, Jun 10, 1998	3.83	3.83	3.83	3.83
869	NYSE	IOT	Tue, Jun 9, 1998	3.83	3.83	3.83	3.83
868	NYSE	IOT	Wed, Jun 3, 1998	3.83	3.83	3.83	3.83
867	NYSE	IOT	Wed, May 27, 1998	3.83	3.83	3.83	3.83
866	NYSE	IOT	Fri, May 22, 1998	3.83	3.83	3.83	3.83
865	NYSE	IOT	Tue, May 19, 1998	3.83	3.83	3.83	3.83
864	NYSE	IOT	Mon, May 18, 1998	3.85	3.85	3.83	3.83
863	NYSE	IOT	Thu, May 14, 1998	3.85	3.85	3.85	3.85
862	NYSE	IOT	Wed, May 13, 1998	3.88	3.88	3.85	3.85
861	NYSE	IOT	Mon, May 11, 1998	3.83	3.92	3.83	3.92
860	NYSE	IOT	Fri, May 8, 1998	3.83	3.83	3.83	3.83
859	NYSE	IOT	Mon, May 4, 1998	3.83	3.83	3.83	3.83
858	NYSE	IOT	Fri, May 1, 1998	3.83	3.83	3.83	3.83
857	NYSE	IOT	Thu, Apr 30, 1998	3.83	3.83	3.83	3.83
856	NYSE	IOT	Wed, Apr 29, 1998	3.85	3.85	3.85	3.85
855	NYSE	IOT	Fri, Apr 24, 1998	3.85	3.85	3.85	3.85
854	NYSE	IOT	Tue, Apr 21, 1998	3.85	3.85	3.85	3.85
853	NYSE	IOT	Mon, Apr 20, 1998	3.85	3.85	3.85	3.85
852	NYSE	IOT	Wed, Apr 15, 1998	3.90	3.94	3.90	3.94
851	NYSE	IOT	Tue, Apr 14, 1998	3.85	3.85	3.85	3.85
850	NYSE	IOT	Mon, Apr 13, 1998	3.85	3.85	3.85	3.85
849	NYSE	IOT	Thu, Apr 9, 1998	3.92	3.92	3.88	3.88
848	NYSE	IOT	Tue, Apr 7, 1998	3.92	3.92	3.92	3.92
847	NYSE	IOT	Thu, Apr 2, 1998	3.96	3.96	3.96	3.96
846	NYSE	IOT	Wed, Apr 1, 1998	4.04	4.04	4.04	4.04
845	NYSE	IOT	Tue, Mar 31, 1998	3.85	4.00	3.85	4.00
844	NYSE	IOT	Mon, Mar 30, 1998	3.90	3.90	3.85	3.90
843	NYSE	IOT	Fri, Mar 27, 1998	3.83	3.83	3.83	3.83
842	NYSE	IOT	Thu, Mar 26, 1998	3.85	3.85	3.85	3.85
841	NYSE	IOT	Wed, Mar 25, 1998	3.85	3.85	3.85	3.85
840	NYSE	IOT	Tue, Mar 24, 1998	3.96	3.96	3.85	3.85
839	NYSE	IOT	Mon, Mar 23, 1998	3.83	4.00	3.83	3.92
838	NYSE	IOT	Fri, Mar 20, 1998	3.83	3.83	3.83	3.83
837	NYSE	IOT	Thu, Mar 19, 1998	3.92	3.92	3.88	3.88
836	NYSE	IOT	Tue, Mar 17, 1998	3.88	3.88	3.88	3.88
835	NYSE	IOT	Mon, Mar 16, 1998	3.92	3.92	3.92	3.92
834	NYSE	IOT	Mon, Mar 9, 1998	3.92	3.92	3.88	3.88
833	NYSE	IOT	Thu, Mar 5, 1998	3.83	3.83	3.83	3.83
832	NYSE	IOT	Wed, Mar 4, 1998	3.83	3.83	3.83	3.83
831	NYSE	IOT	Tue, Mar 3, 1998	3.88	3.88	3.83	3.83
830	NYSE	IOT	Mon, Mar 2, 1998	3.88	3.88	3.85	3.85
829	NYSE	IOT	Fri, Feb 27, 1998	3.85	3.85	3.83	3.83
828	NYSE	IOT	Wed, Feb 25, 1998	3.85	3.85	3.85	3.85
827	NYSE	IOT	Tue, Feb 24, 1998	3.88	3.88	3.88	3.88
826	NYSE	IOT	Fri, Feb 20, 1998	3.83	3.83	3.83	3.83
825	NYSE	IOT	Thu, Feb 19, 1998	3.83	3.83	3.83	3.83
824	NYSE	IOT	Wed, Feb 18, 1998	3.92	3.92	3.83	3.83
823	NYSE	IOT	Tue, Feb 17, 1998	3.83	3.88	3.83	3.83
822	NYSE	IOT	Fri, Feb 13, 1998	3.83	3.83	3.83	3.83
821	NYSE	IOT	Wed, Feb 11, 1998	3.83	3.83	3.83	3.83
820	NYSE	IOT	Tue, Feb 10, 1998	3.83	3.83	3.83	3.83
819	NYSE	IOT	Mon, Feb 9, 1998	3.83	3.83	3.83	3.83
818	NYSE	IOT	Wed, Feb 4, 1998	3.83	3.83	3.83	3.83
817	NYSE	IOT	Tue, Feb 3, 1998	3.83	3.83	3.83	3.83
816	NYSE	IOT	Mon, Feb 2, 1998	3.92	3.92	3.85	3.85
815	NYSE	IOT	Thu, Jan 29, 1998	3.83	3.96	3.83	3.96
814	NYSE	IOT	Wed, Jan 28, 1998	3.83	3.83	3.83	3.83
813	NYSE	IOT	Mon, Jan 26, 1998	3.83	3.83	3.83	3.83
812	NYSE	IOT	Thu, Jan 22, 1998	3.83	3.83	3.83	3.83
811	NYSE	IOT	Tue, Jan 20, 1998	3.79	3.83	3.79	3.83
810	NYSE	IOT	Fri, Jan 16, 1998	3.83	3.83	3.83	3.83
809	NYSE	IOT	Thu, Jan 15, 1998	3.83	3.83	3.83	3.83
808	NYSE	IOT	Mon, Jan 5, 1998	3.92	3.92	3.92	3.92
807	NYSE	IOT	Wed, Dec 31, 1997	3.83	3.83	3.83	3.83
806	NYSE	IOT	Thu, Dec 18, 1997	3.83	3.83	3.83	3.83
805	NYSE	IOT	Tue, Dec 16, 1997	3.83	3.83	3.83	3.83
804	NYSE	IOT	Fri, Dec 12, 1997	3.83	3.83	3.83	3.83
803	NYSE	IOT	Thu, Dec 11, 1997	3.83	3.83	3.83	3.83
802	NYSE	IOT	Wed, Dec 10, 1997	3.83	3.83	3.83	3.83
801	NYSE	IOT	Fri, Dec 5, 1997	3.83	3.83	3.83	3.83
800	NYSE	IOT	Wed, Dec 3, 1997	3.83	3.83	3.83	3.83
799	NYSE	IOT	Tue, Dec 2, 1997	3.83	3.83	3.83	3.83
798	NYSE	IOT	Mon, Dec 1, 1997	3.83	3.83	3.83	3.83
797	NYSE	IOT	Wed, Nov 26, 1997	3.83	3.83	3.83	3.83
796	NYSE	IOT	Tue, Nov 25, 1997	3.83	3.83	3.83	3.83
795	NYSE	IOT	Wed, Nov 19, 1997	3.83	3.83	3.83	3.83
794	NYSE	IOT	Tue, Nov 18, 1997	4.00	4.00	4.00	4.00
793	NYSE	IOT	Mon, Nov 17, 1997	3.83	3.83	3.83	3.83
792	NYSE	IOT	Wed, Nov 12, 1997	3.83	3.83	3.83	3.83
791	NYSE	IOT	Thu, Oct 30, 1997	4.00	4.00	4.00	4.00
790	NYSE	IOT	Tue, Oct 28, 1997	3.83	3.83	3.83	3.83
789	NYSE	IOT	Mon, Oct 27, 1997	3.83	3.83	3.83	3.83
788	NYSE	IOT	Fri, Oct 24, 1997	3.83	3.83	3.83	3.83
787	NYSE	IOT	Thu, Oct 23, 1997	3.83	3.83	3.83	3.83
786	NYSE	IOT	Wed, Oct 22, 1997	4.00	4.00	4.00	4.00
785	NYSE	IOT	Tue, Oct 21, 1997	4.00	4.00	4.00	4.00
784	NYSE	IOT	Mon, Oct 20, 1997	3.83	3.83	3.83	3.83
783	NYSE	IOT	Fri, Oct 17, 1997	3.83	3.83	3.83	3.83
782	NYSE	IOT	Wed, Oct 15, 1997	4.00	4.00	3.88	3.88
781	NYSE	IOT	Tue, Oct 14, 1997	3.83	3.83	3.83	3.83
780	NYSE	IOT	Mon, Oct 13, 1997	3.83	3.83	3.83	3.83
779	NYSE	IOT	Fri, Oct 10, 1997	3.83	3.83	3.83	3.83
778	NYSE	IOT	Thu, Oct 9, 1997	3.83	3.83	3.83	3.83
777	NYSE	IOT	Mon, Oct 6, 1997	4.00	4.00	4.00	4.00
776	NYSE	IOT	Thu, Oct 2, 1997	4.17	4.17	4.17	4.17
775	NYSE	IOT	Fri, Sep 26, 1997	4.33	4.33	4.33	4.33
774	NYSE	IOT	Thu, Sep 25, 1997	4.00	4.17	4.00	4.17
773	NYSE	IOT	Tue, Sep 23, 1997	3.83	3.83	3.83	3.83
772	NYSE	IOT	Mon, Sep 22, 1997	3.83	3.83	3.83	3.83
771	NYSE	IOT	Fri, Sep 19, 1997	4.00	4.00	4.00	4.00
770	NYSE	IOT	Wed, Sep 17, 1997	4.17	4.17	4.17	4.17
769	NYSE	IOT	Mon, Sep 15, 1997	4.33	4.33	4.33	4.33
768	NYSE	IOT	Thu, Sep 11, 1997	4.04	4.04	4.04	4.04
767	NYSE	IOT	Tue, Sep 9, 1997	4.42	4.42	4.42	4.42
766	NYSE	IOT	Fri, Sep 5, 1997	5.33	5.33	4.67	4.83
765	NYSE	IOT	Thu, Sep 4, 1997	4.67	5.33	4.67	5.33
764	NYSE	IOT	Wed, Sep 3, 1997	4.17	4.50	4.17	4.33
763	NYSE	IOT	Thu, Aug 28, 1997	3.83	3.83	3.83	3.83
762	NYSE	IOT	Wed, Aug 27, 1997	3.83	3.83	3.83	3.83
761	NYSE	IOT	Tue, Aug 26, 1997	3.83	3.83	3.83	3.83
760	NYSE	IOT	Mon, Aug 25, 1997	3.88	3.88	3.83	3.83
759	NYSE	IOT	Tue, Aug 19, 1997	3.88	3.88	3.88	3.88
758	NYSE	IOT	Fri, Aug 15, 1997	4.00	4.00	4.00	4.00
757	NYSE	IOT	Tue, Aug 12, 1997	3.85	3.85	3.85	3.85
756	NYSE	IOT	Fri, Aug 8, 1997	4.00	4.00	4.00	4.00
755	NYSE	IOT	Wed, Aug 6, 1997	4.17	4.17	4.17	4.17
754	NYSE	IOT	Tue, Aug 5, 1997	3.83	3.83	3.83	3.83
753	NYSE	IOT	Mon, Aug 4, 1997	3.83	3.83	3.83	3.83
752	NYSE	IOT	Fri, Aug 1, 1997	3.83	3.83	3.83	3.83
751	NYSE	IOT	Thu, Jul 31, 1997	3.83	3.83	3.83	3.83
750	NYSE	IOT	Wed, Jul 30, 1997	3.83	3.83	3.67	3.83
749	NYSE	IOT	Tue, Jul 29, 1997	3.83	3.83	3.83	3.83
748	NYSE	IOT	Mon, Jul 28, 1997	3.83	3.83	3.83	3.83
747	NYSE	IOT	Fri, Jul 25, 1997	3.92	3.92	3.83	3.83
746	NYSE	IOT	Wed, Jul 23, 1997	3.92	3.92	3.92	3.92
745	NYSE	IOT	Tue, Jul 22, 1997	3.85	3.85	3.85	3.85
744	NYSE	IOT	Thu, Jul 17, 1997	4.04	4.04	4.04	4.04
743	NYSE	IOT	Wed, Jul 16, 1997	4.00	4.17	4.00	4.17
742	NYSE	IOT	Tue, Jul 15, 1997	4.00	4.00	4.00	4.00
741	NYSE	IOT	Mon, Jul 7, 1997	3.83	3.83	3.83	3.83
740	NYSE	IOT	Tue, Jul 1, 1997	3.83	3.83	3.83	3.83
739	NYSE	IOT	Fri, Jun 27, 1997	3.83	3.83	3.83	3.83
738	NYSE	IOT	Thu, Jun 26, 1997	3.83	3.83	3.83	3.83
737	NYSE	IOT	Tue, Jun 24, 1997	3.83	3.83	3.83	3.83
736	NYSE	IOT	Mon, Jun 23, 1997	3.83	3.83	3.83	3.83
735	NYSE	IOT	Wed, Jun 18, 1997	3.83	3.83	3.83	3.83
734	NYSE	IOT	Mon, Jun 16, 1997	3.83	3.83	3.83	3.83
733	NYSE	IOT	Fri, Jun 13, 1997	3.83	3.83	3.83	3.83
732	NYSE	IOT	Tue, Jun 10, 1997	3.83	3.83	3.83	3.83
731	NYSE	IOT	Mon, Jun 9, 1997	3.83	3.83	3.83	3.83
730	NYSE	IOT	Tue, Jun 3, 1997	3.83	3.83	3.83	3.83
729	NYSE	IOT	Mon, Jun 2, 1997	3.83	3.83	3.83	3.83
728	NYSE	IOT	Mon, May 19, 1997	4.00	4.00	4.00	4.00
727	NYSE	IOT	Fri, May 16, 1997	3.83	3.83	3.83	3.83
726	NYSE	IOT	Thu, May 15, 1997	3.83	3.83	3.83	3.83
725	NYSE	IOT	Wed, May 14, 1997	3.83	3.83	3.83	3.83
724	NYSE	IOT	Tue, May 13, 1997	3.85	3.85	3.83	3.83
723	NYSE	IOT	Fri, May 9, 1997	4.00	4.00	4.00	4.00
722	NYSE	IOT	Thu, May 8, 1997	3.83	3.83	3.83	3.83
721	NYSE	IOT	Wed, May 7, 1997	3.83	3.83	3.83	3.83
720	NYSE	IOT	Tue, May 6, 1997	3.92	3.92	3.92	3.92
719	NYSE	IOT	Mon, May 5, 1997	4.00	4.08	4.00	4.08
718	NYSE	IOT	Thu, May 1, 1997	3.92	3.92	3.92	3.92
717	NYSE	IOT	Wed, Apr 30, 1997	4.33	4.33	3.88	3.88
716	NYSE	IOT	Thu, Apr 24, 1997	4.33	4.33	4.33	4.33
715	NYSE	IOT	Tue, Apr 22, 1997	4.50	4.50	4.38	4.38
714	NYSE	IOT	Fri, Apr 18, 1997	4.33	4.33	4.17	4.33
713	NYSE	IOT	Tue, Apr 15, 1997	4.83	4.83	4.50	4.50
712	NYSE	IOT	Wed, Apr 9, 1997	4.79	4.79	4.67	4.67
711	NYSE	IOT	Mon, Mar 31, 1997	4.88	4.88	4.88	4.88
710	NYSE	IOT	Thu, Mar 27, 1997	4.67	4.67	4.67	4.67
709	NYSE	IOT	Wed, Mar 26, 1997	4.17	4.33	4.17	4.33
708	NYSE	IOT	Tue, Mar 25, 1997	3.83	4.08	3.83	4.08
707	NYSE	IOT	Fri, Mar 21, 1997	3.83	3.83	3.83	3.83
706	NYSE	IOT	Thu, Mar 20, 1997	3.83	3.83	3.83	3.83
705	NYSE	IOT	Wed, Mar 19, 1997	3.83	3.83	3.83	3.83
704	NYSE	IOT	Tue, Mar 18, 1997	3.83	3.83	3.83	3.83
703	NYSE	IOT	Mon, Mar 17, 1997	3.83	3.83	3.83	3.83
702	NYSE	IOT	Fri, Mar 14, 1997	3.83	3.83	3.83	3.83
701	NYSE	IOT	Thu, Mar 13, 1997	3.83	3.83	3.83	3.83
700	NYSE	IOT	Wed, Mar 12, 1997	3.83	3.83	3.83	3.83
699	NYSE	IOT	Mon, Mar 10, 1997	3.83	3.83	3.83	3.83
698	NYSE	IOT	Tue, Mar 4, 1997	3.83	3.83	3.83	3.83
697	NYSE	IOT	Tue, Feb 25, 1997	3.83	3.83	3.83	3.83
696	NYSE	IOT	Fri, Feb 21, 1997	3.83	3.83	3.83	3.83
695	NYSE	IOT	Tue, Feb 18, 1997	3.88	3.88	3.88	3.88
694	NYSE	IOT	Fri, Feb 14, 1997	3.88	3.88	3.88	3.88
693	NYSE	IOT	Thu, Feb 13, 1997	3.83	3.83	3.83	3.83
692	NYSE	IOT	Wed, Feb 12, 1997	3.83	3.83	3.83	3.83
691	NYSE	IOT	Tue, Feb 11, 1997	3.67	3.92	3.67	3.92
690	NYSE	IOT	Mon, Feb 10, 1997	4.00	4.00	4.00	4.00
689	NYSE	IOT	Fri, Feb 7, 1997	3.79	4.08	3.79	4.08
688	NYSE	IOT	Fri, Jan 31, 1997	3.88	3.88	3.88	3.88
687	NYSE	IOT	Thu, Jan 30, 1997	3.92	3.96	3.92	3.96
686	NYSE	IOT	Tue, Jan 28, 1997	3.92	3.92	3.92	3.92
685	NYSE	IOT	Mon, Jan 27, 1997	3.92	3.92	3.92	3.92
684	NYSE	IOT	Tue, Jan 21, 1997	4.00	4.00	4.00	4.00
683	NYSE	IOT	Thu, Jan 16, 1997	3.71	4.00	3.71	4.00
682	NYSE	IOT	Mon, Jan 13, 1997	3.75	3.75	3.75	3.75
681	NYSE	IOT	Fri, Jan 10, 1997	3.88	3.88	3.88	3.88
680	NYSE	IOT	Mon, Dec 30, 1996	3.58	3.83	3.58	3.58
679	NYSE	IOT	Fri, Dec 27, 1996	3.67	3.67	3.67	3.67
678	NYSE	IOT	Thu, Dec 26, 1996	3.58	3.58	3.58	3.58
677	NYSE	IOT	Tue, Dec 24, 1996	3.58	3.58	3.58	3.58
676	NYSE	IOT	Mon, Dec 23, 1996	3.58	3.58	3.58	3.58
675	NYSE	IOT	Fri, Dec 20, 1996	3.50	3.50	3.50	3.50
674	NYSE	IOT	Thu, Dec 19, 1996	3.50	3.50	3.50	3.50
673	NYSE	IOT	Wed, Dec 18, 1996	3.50	3.50	3.50	3.50
672	NYSE	IOT	Mon, Dec 16, 1996	3.50	3.50	3.50	3.50
671	NYSE	IOT	Fri, Dec 13, 1996	3.50	3.50	3.50	3.50
670	NYSE	IOT	Thu, Dec 12, 1996	3.50	3.54	3.50	3.50
669	NYSE	IOT	Wed, Dec 11, 1996	3.46	3.46	3.46	3.46
668	NYSE	IOT	Mon, Dec 9, 1996	3.38	3.38	3.38	3.38
667	NYSE	IOT	Fri, Dec 6, 1996	3.38	3.38	3.38	3.38
666	NYSE	IOT	Thu, Dec 5, 1996	3.38	3.38	3.38	3.38
665	NYSE	IOT	Tue, Dec 3, 1996	3.38	3.38	3.38	3.38
664	NYSE	IOT	Mon, Dec 2, 1996	3.38	3.38	3.38	3.38
663	NYSE	IOT	Thu, Nov 21, 1996	3.38	3.38	3.38	3.38
662	NYSE	IOT	Wed, Nov 20, 1996	3.38	3.38	3.38	3.38
661	NYSE	IOT	Tue, Nov 12, 1996	3.38	3.38	3.38	3.38
660	NYSE	IOT	Mon, Nov 11, 1996	3.38	3.38	3.38	3.38
659	NYSE	IOT	Thu, Nov 7, 1996	3.38	3.38	3.38	3.38
658	NYSE	IOT	Wed, Nov 6, 1996	3.38	3.38	3.38	3.38
657	NYSE	IOT	Mon, Nov 4, 1996	3.38	3.38	3.21	3.38
656	NYSE	IOT	Fri, Nov 1, 1996	3.38	3.38	3.38	3.38
655	NYSE	IOT	Thu, Oct 31, 1996	3.38	3.38	3.38	3.38
654	NYSE	IOT	Wed, Oct 30, 1996	3.38	3.38	3.38	3.38
653	NYSE	IOT	Tue, Oct 29, 1996	3.38	3.38	3.38	3.38
652	NYSE	IOT	Mon, Oct 28, 1996	3.38	3.38	3.38	3.38
651	NYSE	IOT	Fri, Oct 25, 1996	3.38	3.38	3.38	3.38
650	NYSE	IOT	Thu, Oct 24, 1996	3.38	3.38	3.38	3.38
649	NYSE	IOT	Wed, Oct 23, 1996	3.38	3.38	3.38	3.38
648	NYSE	IOT	Tue, Oct 22, 1996	3.50	3.50	3.50	3.50
647	NYSE	IOT	Wed, Oct 16, 1996	3.21	3.54	3.21	3.54
646	NYSE	IOT	Tue, Oct 15, 1996	3.38	3.38	3.38	3.38
645	NYSE	IOT	Mon, Oct 14, 1996	3.38	3.38	3.38	3.38
644	NYSE	IOT	Fri, Oct 11, 1996	3.38	3.38	3.38	3.38
643	NYSE	IOT	Thu, Oct 10, 1996	3.38	3.38	3.38	3.38
642	NYSE	IOT	Mon, Oct 7, 1996	3.38	3.38	3.38	3.38
641	NYSE	IOT	Fri, Oct 4, 1996	3.38	3.38	3.38	3.38
640	NYSE	IOT	Thu, Oct 3, 1996	3.38	3.38	3.38	3.38
639	NYSE	IOT	Wed, Oct 2, 1996	3.42	3.42	3.42	3.42
638	NYSE	IOT	Tue, Oct 1, 1996	3.38	3.38	3.38	3.38
637	NYSE	IOT	Mon, Sep 30, 1996	3.38	3.38	3.38	3.38
636	NYSE	IOT	Fri, Sep 27, 1996	3.38	3.38	3.38	3.38
635	NYSE	IOT	Thu, Sep 26, 1996	3.38	3.38	3.38	3.38
634	NYSE	IOT	Wed, Sep 25, 1996	3.38	3.38	3.38	3.38
633	NYSE	IOT	Fri, Sep 20, 1996	3.38	3.42	3.38	3.42
632	NYSE	IOT	Wed, Sep 18, 1996	3.38	3.38	3.38	3.38
631	NYSE	IOT	Tue, Sep 17, 1996	3.38	3.38	3.25	3.38
630	NYSE	IOT	Mon, Sep 16, 1996	3.38	3.38	3.38	3.38
629	NYSE	IOT	Fri, Sep 13, 1996	3.38	3.38	3.38	3.38
628	NYSE	IOT	Thu, Sep 12, 1996	3.38	3.38	3.38	3.38
627	NYSE	IOT	Wed, Sep 11, 1996	3.38	3.38	3.38	3.38
626	NYSE	IOT	Tue, Sep 10, 1996	3.38	3.38	3.38	3.38
625	NYSE	IOT	Mon, Sep 9, 1996	3.38	3.38	3.38	3.38
624	NYSE	IOT	Wed, Sep 4, 1996	3.42	3.42	3.42	3.42
623	NYSE	IOT	Tue, Sep 3, 1996	3.38	3.38	3.38	3.38
622	NYSE	IOT	Fri, Aug 30, 1996	3.38	3.38	3.38	3.38
621	NYSE	IOT	Wed, Aug 28, 1996	3.38	3.38	3.38	3.38
620	NYSE	IOT	Mon, Aug 26, 1996	3.17	3.38	3.17	3.38
619	NYSE	IOT	Fri, Aug 23, 1996	3.38	3.38	3.38	3.38
618	NYSE	IOT	Thu, Aug 22, 1996	3.38	3.38	3.38	3.38
617	NYSE	IOT	Wed, Aug 21, 1996	3.38	3.38	3.38	3.38
616	NYSE	IOT	Tue, Aug 20, 1996	3.29	3.38	3.29	3.38
615	NYSE	IOT	Mon, Aug 19, 1996	3.21	3.38	3.21	3.33
614	NYSE	IOT	Fri, Aug 16, 1996	3.38	3.38	3.38	3.38
613	NYSE	IOT	Thu, Aug 15, 1996	3.38	3.38	3.38	3.38
612	NYSE	IOT	Wed, Aug 14, 1996	3.38	3.38	3.38	3.38
611	NYSE	IOT	Tue, Aug 13, 1996	3.54	3.54	3.54	3.54
610	NYSE	IOT	Mon, Aug 12, 1996	3.38	3.46	3.38	3.46
609	NYSE	IOT	Wed, Aug 7, 1996	3.38	3.38	3.38	3.38
608	NYSE	IOT	Tue, Aug 6, 1996	3.58	3.58	3.46	3.46
607	NYSE	IOT	Mon, Aug 5, 1996	3.50	3.50	3.42	3.42
606	NYSE	IOT	Fri, Aug 2, 1996	3.50	3.50	3.50	3.50
605	NYSE	IOT	Thu, Aug 1, 1996	3.38	3.38	3.38	3.38
604	NYSE	IOT	Wed, Jul 31, 1996	3.38	3.38	3.38	3.38
603	NYSE	IOT	Mon, Jul 29, 1996	3.38	3.38	3.38	3.38
602	NYSE	IOT	Thu, Jul 25, 1996	3.38	3.38	3.38	3.38
601	NYSE	IOT	Wed, Jul 24, 1996	3.38	3.38	3.38	3.38
600	NYSE	IOT	Mon, Jul 22, 1996	3.50	3.50	3.42	3.42
599	NYSE	IOT	Fri, Jul 19, 1996	3.38	3.38	3.38	3.38
598	NYSE	IOT	Wed, Jul 17, 1996	3.38	3.38	3.38	3.38
597	NYSE	IOT	Tue, Jul 16, 1996	3.38	3.38	3.38	3.38
596	NYSE	IOT	Mon, Jul 15, 1996	3.38	3.38	3.38	3.38
595	NYSE	IOT	Fri, Jul 12, 1996	3.38	3.38	3.38	3.38
594	NYSE	IOT	Thu, Jul 11, 1996	3.38	3.38	3.38	3.38
593	NYSE	IOT	Mon, Jul 8, 1996	3.38	3.38	3.38	3.38
592	NYSE	IOT	Fri, Jul 5, 1996	3.54	3.54	3.54	3.54
591	NYSE	IOT	Wed, Jul 3, 1996	3.38	3.38	3.38	3.38
590	NYSE	IOT	Tue, Jul 2, 1996	3.38	3.38	3.38	3.38
589	NYSE	IOT	Mon, Jul 1, 1996	3.46	3.67	3.46	3.50
588	NYSE	IOT	Tue, Jun 25, 1996	3.38	3.38	3.38	3.38
587	NYSE	IOT	Mon, Jun 24, 1996	3.38	3.38	3.38	3.38
586	NYSE	IOT	Fri, Jun 21, 1996	3.38	3.38	3.38	3.38
585	NYSE	IOT	Thu, Jun 20, 1996	3.42	3.42	3.42	3.42
584	NYSE	IOT	Wed, Jun 19, 1996	3.50	3.50	3.50	3.50
583	NYSE	IOT	Tue, Jun 18, 1996	3.38	3.38	3.38	3.38
582	NYSE	IOT	Mon, Jun 17, 1996	3.38	3.38	3.38	3.38
581	NYSE	IOT	Fri, Jun 14, 1996	3.25	3.33	3.25	3.33
580	NYSE	IOT	Wed, Jun 12, 1996	3.33	3.33	3.33	3.33
579	NYSE	IOT	Tue, Jun 11, 1996	3.38	3.38	3.38	3.38
578	NYSE	IOT	Mon, Jun 10, 1996	3.38	3.38	3.38	3.38
577	NYSE	IOT	Wed, Jun 5, 1996	3.38	3.38	3.38	3.38
576	NYSE	IOT	Fri, May 31, 1996	3.48	3.48	3.48	3.48
575	NYSE	IOT	Thu, May 30, 1996	3.38	3.38	3.38	3.38
574	NYSE	IOT	Wed, May 29, 1996	3.38	3.38	3.38	3.38
573	NYSE	IOT	Tue, May 28, 1996	3.38	3.38	3.38	3.38
572	NYSE	IOT	Thu, May 23, 1996	3.38	3.38	3.38	3.38
571	NYSE	IOT	Wed, May 22, 1996	3.38	3.38	3.38	3.38
570	NYSE	IOT	Tue, May 21, 1996	3.38	3.38	3.33	3.38
569	NYSE	IOT	Mon, May 20, 1996	3.38	3.38	3.38	3.38
568	NYSE	IOT	Fri, May 17, 1996	3.38	3.38	3.38	3.38
567	NYSE	IOT	Thu, May 16, 1996	3.38	3.38	3.38	3.38
566	NYSE	IOT	Wed, May 15, 1996	3.38	3.38	3.29	3.29
565	NYSE	IOT	Tue, May 14, 1996	3.38	3.38	3.38	3.38
564	NYSE	IOT	Mon, May 13, 1996	3.38	3.38	3.38	3.38
563	NYSE	IOT	Fri, May 10, 1996	3.38	3.38	3.38	3.38
562	NYSE	IOT	Thu, May 9, 1996	3.38	3.38	3.38	3.38
561	NYSE	IOT	Wed, May 8, 1996	3.38	3.38	3.38	3.38
560	NYSE	IOT	Tue, May 7, 1996	3.38	3.38	3.38	3.38
559	NYSE	IOT	Mon, May 6, 1996	3.38	3.38	3.38	3.38
558	NYSE	IOT	Wed, May 1, 1996	3.38	3.38	3.38	3.38
557	NYSE	IOT	Tue, Apr 30, 1996	3.38	3.38	3.38	3.38
556	NYSE	IOT	Mon, Apr 29, 1996	3.38	3.38	3.38	3.38
555	NYSE	IOT	Fri, Apr 26, 1996	3.38	3.38	3.38	3.38
554	NYSE	IOT	Thu, Apr 18, 1996	3.38	3.38	3.38	3.38
553	NYSE	IOT	Wed, Apr 17, 1996	3.38	3.38	3.38	3.38
552	NYSE	IOT	Tue, Apr 16, 1996	3.38	3.38	3.38	3.38
551	NYSE	IOT	Mon, Apr 15, 1996	3.38	3.38	3.38	3.38
550	NYSE	IOT	Fri, Apr 12, 1996	3.38	3.38	3.38	3.38
549	NYSE	IOT	Mon, Apr 8, 1996	3.38	3.38	3.38	3.38
548	NYSE	IOT	Wed, Apr 3, 1996	3.38	3.38	3.38	3.38
547	NYSE	IOT	Tue, Apr 2, 1996	3.27	3.38	3.27	3.38
546	NYSE	IOT	Mon, Apr 1, 1996	3.27	3.27	3.27	3.27
545	NYSE	IOT	Thu, Mar 28, 1996	3.27	3.27	3.23	3.23
544	NYSE	IOT	Wed, Mar 27, 1996	3.27	3.27	3.27	3.27
543	NYSE	IOT	Mon, Mar 25, 1996	3.27	3.27	3.27	3.27
542	NYSE	IOT	Fri, Mar 22, 1996	3.27	3.27	3.27	3.27
541	NYSE	IOT	Wed, Mar 20, 1996	3.27	3.27	3.27	3.27
540	NYSE	IOT	Tue, Mar 19, 1996	3.33	3.33	3.29	3.29
539	NYSE	IOT	Mon, Mar 18, 1996	3.27	3.27	3.27	3.27
538	NYSE	IOT	Fri, Mar 15, 1996	3.23	3.23	3.23	3.23
537	NYSE	IOT	Thu, Mar 14, 1996	3.33	3.33	3.33	3.33
536	NYSE	IOT	Wed, Mar 13, 1996	3.44	3.44	3.44	3.44
535	NYSE	IOT	Tue, Mar 12, 1996	3.27	3.27	3.27	3.27
534	NYSE	IOT	Fri, Mar 8, 1996	3.27	3.27	3.27	3.27
533	NYSE	IOT	Mon, Mar 4, 1996	3.27	3.27	3.08	3.27
532	NYSE	IOT	Thu, Feb 29, 1996	3.27	3.27	3.27	3.27
531	NYSE	IOT	Tue, Feb 27, 1996	3.27	3.27	3.27	3.27
530	NYSE	IOT	Mon, Feb 26, 1996	3.27	3.27	3.27	3.27
529	NYSE	IOT	Thu, Feb 22, 1996	3.27	3.27	3.27	3.27
528	NYSE	IOT	Wed, Feb 21, 1996	3.27	3.27	3.27	3.27
527	NYSE	IOT	Tue, Feb 20, 1996	3.33	3.33	3.27	3.27
526	NYSE	IOT	Fri, Feb 16, 1996	3.27	3.27	3.27	3.27
525	NYSE	IOT	Thu, Feb 15, 1996	3.27	3.27	3.27	3.27
524	NYSE	IOT	Wed, Feb 14, 1996	3.27	3.27	3.27	3.27
523	NYSE	IOT	Mon, Feb 12, 1996	3.27	3.27	3.27	3.27
522	NYSE	IOT	Fri, Feb 9, 1996	3.17	3.27	3.17	3.27
521	NYSE	IOT	Thu, Feb 8, 1996	3.27	3.27	3.27	3.27
520	NYSE	IOT	Wed, Feb 7, 1996	3.27	3.27	3.27	3.27
519	NYSE	IOT	Tue, Feb 6, 1996	3.27	3.27	3.27	3.27
518	NYSE	IOT	Tue, Jan 30, 1996	3.27	3.27	3.27	3.27
517	NYSE	IOT	Fri, Jan 26, 1996	3.27	3.27	3.27	3.27
516	NYSE	IOT	Thu, Jan 25, 1996	3.27	3.27	3.27	3.27
515	NYSE	IOT	Mon, Jan 22, 1996	3.27	3.27	3.27	3.27
514	NYSE	IOT	Fri, Jan 19, 1996	3.27	3.27	3.27	3.27
513	NYSE	IOT	Thu, Jan 18, 1996	3.33	3.33	3.33	3.33
512	NYSE	IOT	Wed, Jan 17, 1996	3.27	3.27	3.27	3.27
511	NYSE	IOT	Mon, Jan 15, 1996	3.27	3.27	3.27	3.27
510	NYSE	IOT	Tue, Jan 9, 1996	3.27	3.27	3.27	3.27
509	NYSE	IOT	Tue, Jan 2, 1996	3.27	3.27	3.27	3.27
508	NYSE	IOT	Thu, Dec 28, 1995	3.27	3.27	3.27	3.27
507	NYSE	IOT	Tue, Dec 26, 1995	3.27	3.27	3.27	3.27
506	NYSE	IOT	Fri, Dec 22, 1995	3.27	3.27	3.27	3.27
505	NYSE	IOT	Thu, Dec 21, 1995	3.27	3.27	3.27	3.27
504	NYSE	IOT	Wed, Dec 20, 1995	3.27	3.27	3.27	3.27
503	NYSE	IOT	Mon, Dec 18, 1995	3.27	3.27	3.27	3.27
502	NYSE	IOT	Fri, Dec 15, 1995	3.23	3.27	3.17	3.27
501	NYSE	IOT	Thu, Dec 14, 1995	3.23	3.23	3.23	3.23
500	NYSE	IOT	Wed, Dec 13, 1995	3.23	3.23	3.23	3.23
499	NYSE	IOT	Tue, Dec 12, 1995	3.27	3.27	3.27	3.27
498	NYSE	IOT	Mon, Dec 11, 1995	3.27	3.27	3.27	3.27
497	NYSE	IOT	Thu, Dec 7, 1995	3.27	3.27	3.27	3.27
496	NYSE	IOT	Wed, Dec 6, 1995	3.27	3.27	3.27	3.27
495	NYSE	IOT	Thu, Nov 30, 1995	3.27	3.27	3.27	3.27
494	NYSE	IOT	Wed, Nov 29, 1995	3.27	3.27	3.27	3.27
493	NYSE	IOT	Tue, Nov 28, 1995	3.27	3.27	3.27	3.27
492	NYSE	IOT	Fri, Nov 24, 1995	3.27	3.27	3.27	3.27
491	NYSE	IOT	Wed, Nov 22, 1995	3.19	3.33	3.19	3.33
490	NYSE	IOT	Tue, Nov 21, 1995	3.27	3.27	3.27	3.27
489	NYSE	IOT	Fri, Nov 17, 1995	3.27	3.27	3.27	3.27
488	NYSE	IOT	Thu, Nov 16, 1995	3.27	3.27	3.27	3.27
487	NYSE	IOT	Thu, Nov 9, 1995	3.27	3.27	3.27	3.27
486	NYSE	IOT	Wed, Nov 8, 1995	3.27	3.27	3.27	3.27
485	NYSE	IOT	Tue, Nov 7, 1995	3.27	3.27	3.27	3.27
484	NYSE	IOT	Mon, Nov 6, 1995	3.27	3.27	3.27	3.27
483	NYSE	IOT	Fri, Nov 3, 1995	3.27	3.27	3.27	3.27
482	NYSE	IOT	Thu, Nov 2, 1995	3.27	3.27	3.27	3.27
481	NYSE	IOT	Tue, Oct 31, 1995	3.27	3.27	3.27	3.27
480	NYSE	IOT	Mon, Oct 30, 1995	3.27	3.27	3.27	3.27
479	NYSE	IOT	Thu, Oct 26, 1995	3.27	3.27	3.27	3.27
478	NYSE	IOT	Wed, Oct 25, 1995	3.27	3.27	3.27	3.27
477	NYSE	IOT	Tue, Oct 24, 1995	3.27	3.27	3.27	3.27
476	NYSE	IOT	Fri, Oct 20, 1995	3.27	3.27	3.27	3.27
475	NYSE	IOT	Thu, Oct 19, 1995	3.27	3.27	3.27	3.27
474	NYSE	IOT	Wed, Oct 18, 1995	3.27	3.27	3.27	3.27
473	NYSE	IOT	Tue, Oct 17, 1995	3.27	3.27	3.27	3.27
472	NYSE	IOT	Mon, Oct 16, 1995	3.27	3.27	3.27	3.27
471	NYSE	IOT	Fri, Oct 13, 1995	3.27	3.27	3.27	3.27
470	NYSE	IOT	Fri, Oct 6, 1995	3.27	3.27	3.27	3.27
469	NYSE	IOT	Thu, Oct 5, 1995	3.27	3.27	3.27	3.27
468	NYSE	IOT	Wed, Oct 4, 1995	3.27	3.27	3.27	3.27
467	NYSE	IOT	Tue, Oct 3, 1995	3.27	3.27	3.27	3.27
466	NYSE	IOT	Fri, Sep 29, 1995	3.27	3.27	3.27	3.27
465	NYSE	IOT	Wed, Sep 27, 1995	3.27	3.27	3.27	3.27
464	NYSE	IOT	Tue, Sep 26, 1995	3.27	3.27	3.27	3.27
463	NYSE	IOT	Mon, Sep 25, 1995	3.23	3.23	3.23	3.23
462	NYSE	IOT	Fri, Sep 22, 1995	3.23	3.23	3.23	3.23
461	NYSE	IOT	Thu, Sep 21, 1995	3.23	3.23	3.23	3.23
460	NYSE	IOT	Wed, Sep 20, 1995	3.23	3.23	3.23	3.23
459	NYSE	IOT	Mon, Sep 18, 1995	3.23	3.23	3.23	3.23
458	NYSE	IOT	Mon, Sep 11, 1995	3.27	3.27	3.27	3.27
457	NYSE	IOT	Fri, Sep 8, 1995	3.27	3.27	3.27	3.27
456	NYSE	IOT	Wed, Sep 6, 1995	3.27	3.27	3.27	3.27
455	NYSE	IOT	Tue, Sep 5, 1995	3.27	3.27	3.27	3.27
454	NYSE	IOT	Thu, Aug 31, 1995	3.27	3.27	3.27	3.27
453	NYSE	IOT	Fri, Aug 25, 1995	3.27	3.27	3.27	3.27
452	NYSE	IOT	Thu, Aug 24, 1995	3.27	3.27	3.27	3.27
451	NYSE	IOT	Tue, Aug 22, 1995	3.27	3.27	3.27	3.27
450	NYSE	IOT	Mon, Aug 21, 1995	3.27	3.27	3.27	3.27
449	NYSE	IOT	Fri, Aug 18, 1995	3.27	3.27	3.27	3.27
448	NYSE	IOT	Mon, Aug 14, 1995	3.27	3.27	3.27	3.27
447	NYSE	IOT	Tue, Aug 8, 1995	3.27	3.27	3.27	3.27
446	NYSE	IOT	Thu, Aug 3, 1995	3.27	3.27	3.27	3.27
445	NYSE	IOT	Wed, Aug 2, 1995	3.35	3.35	3.35	3.35
444	NYSE	IOT	Tue, Aug 1, 1995	3.27	3.27	3.27	3.27
443	NYSE	IOT	Mon, Jul 31, 1995	3.27	3.27	3.17	3.27
442	NYSE	IOT	Thu, Jul 20, 1995	3.27	3.27	3.27	3.27
441	NYSE	IOT	Wed, Jul 19, 1995	3.27	3.27	3.25	3.25
440	NYSE	IOT	Mon, Jul 17, 1995	3.33	3.33	3.33	3.33
439	NYSE	IOT	Fri, Jul 14, 1995	3.44	3.44	3.40	3.40
438	NYSE	IOT	Thu, Jul 13, 1995	3.35	3.35	3.35	3.35
437	NYSE	IOT	Wed, Jul 12, 1995	3.29	3.29	3.29	3.29
436	NYSE	IOT	Mon, Jul 10, 1995	3.27	3.38	3.27	3.38
435	NYSE	IOT	Fri, Jul 7, 1995	3.27	3.27	3.19	3.19
434	NYSE	IOT	Thu, Jul 6, 1995	3.27	3.27	3.27	3.27
433	NYSE	IOT	Wed, Jul 5, 1995	3.27	3.27	3.27	3.27
432	NYSE	IOT	Mon, Jul 3, 1995	3.27	3.27	3.27	3.27
431	NYSE	IOT	Fri, Jun 30, 1995	3.27	3.27	3.27	3.27
430	NYSE	IOT	Wed, Jun 28, 1995	3.27	3.27	3.27	3.27
429	NYSE	IOT	Fri, Jun 23, 1995	3.27	3.27	3.27	3.27
428	NYSE	IOT	Thu, Jun 22, 1995	3.27	3.27	3.27	3.27
427	NYSE	IOT	Wed, Jun 21, 1995	3.27	3.27	3.27	3.27
426	NYSE	IOT	Tue, Jun 20, 1995	3.27	3.27	3.27	3.27
425	NYSE	IOT	Thu, Jun 15, 1995	3.27	3.27	3.27	3.27
424	NYSE	IOT	Wed, Jun 14, 1995	3.29	3.29	3.29	3.29
423	NYSE	IOT	Tue, Jun 13, 1995	3.27	3.27	3.27	3.27
422	NYSE	IOT	Fri, Jun 9, 1995	3.27	3.27	3.27	3.27
421	NYSE	IOT	Tue, Jun 6, 1995	3.27	3.27	3.27	3.27
420	NYSE	IOT	Fri, Jun 2, 1995	3.27	3.27	3.27	3.27
419	NYSE	IOT	Thu, Jun 1, 1995	3.27	3.27	3.27	3.27
418	NYSE	IOT	Wed, May 31, 1995	3.27	3.27	3.27	3.27
417	NYSE	IOT	Tue, May 30, 1995	3.27	3.27	3.27	3.27
416	NYSE	IOT	Fri, May 26, 1995	3.33	3.33	3.27	3.27
415	NYSE	IOT	Thu, May 25, 1995	3.27	3.27	3.27	3.27
414	NYSE	IOT	Tue, May 23, 1995	3.27	3.27	3.27	3.27
413	NYSE	IOT	Wed, May 17, 1995	3.27	3.27	3.27	3.27
412	NYSE	IOT	Tue, May 16, 1995	3.27	3.27	3.27	3.27
411	NYSE	IOT	Fri, May 12, 1995	3.27	3.27	3.27	3.27
410	NYSE	IOT	Thu, May 11, 1995	3.27	3.27	3.27	3.27
409	NYSE	IOT	Mon, May 8, 1995	3.27	3.27	3.27	3.27
408	NYSE	IOT	Fri, May 5, 1995	3.27	3.27	3.27	3.27
407	NYSE	IOT	Wed, May 3, 1995	3.27	3.27	3.27	3.27
406	NYSE	IOT	Mon, May 1, 1995	3.27	3.27	3.27	3.27
405	NYSE	IOT	Fri, Apr 28, 1995	3.27	3.27	3.27	3.27
404	NYSE	IOT	Tue, Apr 25, 1995	3.27	3.27	3.27	3.27
403	NYSE	IOT	Mon, Apr 24, 1995	3.17	3.27	3.17	3.27
402	NYSE	IOT	Fri, Apr 21, 1995	3.27	3.27	3.27	3.27
401	NYSE	IOT	Wed, Apr 19, 1995	3.27	3.27	3.27	3.27
400	NYSE	IOT	Tue, Apr 18, 1995	3.27	3.27	3.27	3.27
399	NYSE	IOT	Wed, Apr 12, 1995	3.27	3.27	3.27	3.27
398	NYSE	IOT	Tue, Apr 11, 1995	3.27	3.27	3.27	3.27
397	NYSE	IOT	Thu, Apr 6, 1995	3.27	3.27	3.27	3.27
396	NYSE	IOT	Tue, Apr 4, 1995	3.27	3.27	3.27	3.27
395	NYSE	IOT	Fri, Mar 31, 1995	3.27	3.27	3.27	3.27
394	NYSE	IOT	Thu, Mar 30, 1995	3.27	3.27	3.27	3.27
393	NYSE	IOT	Tue, Mar 28, 1995	3.27	3.27	3.27	3.27
392	NYSE	IOT	Mon, Mar 27, 1995	3.29	3.29	3.27	3.27
391	NYSE	IOT	Thu, Mar 23, 1995	3.29	3.29	3.29	3.29
390	NYSE	IOT	Tue, Mar 21, 1995	3.27	3.27	3.27	3.27
389	NYSE	IOT	Mon, Mar 20, 1995	3.27	3.27	3.25	3.25
388	NYSE	IOT	Mon, Mar 13, 1995	3.27	3.27	3.25	3.27
387	NYSE	IOT	Fri, Mar 10, 1995	3.27	3.27	3.27	3.27
386	NYSE	IOT	Thu, Mar 9, 1995	3.21	3.21	3.21	3.21
385	NYSE	IOT	Wed, Mar 8, 1995	3.25	3.27	3.25	3.27
384	NYSE	IOT	Tue, Mar 7, 1995	3.27	3.27	3.27	3.27
383	NYSE	IOT	Mon, Mar 6, 1995	3.27	3.27	3.27	3.27
382	NYSE	IOT	Fri, Mar 3, 1995	3.27	3.27	3.25	3.27
381	NYSE	IOT	Thu, Mar 2, 1995	3.27	3.27	3.27	3.27
380	NYSE	IOT	Mon, Feb 27, 1995	3.27	3.27	3.27	3.27
379	NYSE	IOT	Tue, Feb 21, 1995	3.27	3.27	3.27	3.27
378	NYSE	IOT	Fri, Feb 17, 1995	3.27	3.27	3.27	3.27
377	NYSE	IOT	Wed, Feb 15, 1995	3.27	3.27	3.27	3.27
376	NYSE	IOT	Fri, Feb 10, 1995	3.27	3.27	3.27	3.27
375	NYSE	IOT	Thu, Feb 9, 1995	3.27	3.27	3.27	3.27
374	NYSE	IOT	Mon, Feb 6, 1995	3.27	3.27	3.27	3.27
373	NYSE	IOT	Mon, Jan 30, 1995	3.27	3.27	3.27	3.27
372	NYSE	IOT	Fri, Jan 27, 1995	3.27	3.27	3.27	3.27
371	NYSE	IOT	Thu, Jan 26, 1995	3.27	3.27	3.17	3.27
370	NYSE	IOT	Mon, Jan 23, 1995	3.27	3.27	3.27	3.27
369	NYSE	IOT	Mon, Jan 16, 1995	3.31	3.31	3.27	3.27
368	NYSE	IOT	Wed, Jan 11, 1995	3.33	3.33	3.33	3.33
367	NYSE	IOT	Thu, Jan 5, 1995	3.40	3.40	3.40	3.40
366	NYSE	IOT	Fri, Dec 30, 1994	3.27	3.27	3.27	3.27
365	NYSE	IOT	Wed, Dec 28, 1994	3.25	3.25	3.25	3.25
364	NYSE	IOT	Fri, Dec 23, 1994	3.17	3.17	3.17	3.17
363	NYSE	IOT	Wed, Dec 21, 1994	3.08	3.08	3.08	3.08
362	NYSE	IOT	Tue, Dec 20, 1994	3.08	3.08	3.08	3.08
361	NYSE	IOT	Fri, Dec 16, 1994	3.08	3.08	3.04	3.04
360	NYSE	IOT	Thu, Dec 15, 1994	3.08	3.08	3.08	3.08
359	NYSE	IOT	Tue, Dec 13, 1994	3.04	3.04	3.04	3.04
358	NYSE	IOT	Thu, Dec 8, 1994	3.00	3.00	3.00	3.00
357	NYSE	IOT	Wed, Dec 7, 1994	3.00	3.08	3.00	3.08
356	NYSE	IOT	Tue, Dec 6, 1994	3.00	3.00	3.00	3.00
355	NYSE	IOT	Thu, Dec 1, 1994	3.00	3.00	3.00	3.00
354	NYSE	IOT	Tue, Nov 29, 1994	3.00	3.00	2.96	3.00
353	NYSE	IOT	Wed, Nov 23, 1994	3.00	3.00	3.00	3.00
352	NYSE	IOT	Tue, Nov 22, 1994	3.00	3.00	3.00	3.00
351	NYSE	IOT	Fri, Nov 18, 1994	3.00	3.00	3.00	3.00
350	NYSE	IOT	Wed, Nov 16, 1994	3.00	3.00	3.00	3.00
349	NYSE	IOT	Mon, Nov 14, 1994	3.00	3.00	3.00	3.00
348	NYSE	IOT	Fri, Nov 11, 1994	3.00	3.00	3.00	3.00
347	NYSE	IOT	Wed, Nov 9, 1994	3.00	3.00	3.00	3.00
346	NYSE	IOT	Tue, Nov 8, 1994	3.00	3.00	3.00	3.00
345	NYSE	IOT	Mon, Nov 7, 1994	3.00	3.00	3.00	3.00
344	NYSE	IOT	Fri, Nov 4, 1994	3.00	3.00	2.92	2.92
343	NYSE	IOT	Thu, Nov 3, 1994	3.00	3.00	3.00	3.00
342	NYSE	IOT	Tue, Oct 25, 1994	3.00	3.00	3.00	3.00
341	NYSE	IOT	Mon, Oct 24, 1994	3.00	3.00	3.00	3.00
340	NYSE	IOT	Wed, Oct 19, 1994	3.00	3.00	3.00	3.00
339	NYSE	IOT	Tue, Oct 18, 1994	3.00	3.00	3.00	3.00
338	NYSE	IOT	Mon, Oct 17, 1994	3.00	3.00	3.00	3.00
337	NYSE	IOT	Mon, Oct 10, 1994	3.00	3.00	3.00	3.00
336	NYSE	IOT	Fri, Oct 7, 1994	3.00	3.00	3.00	3.00
335	NYSE	IOT	Thu, Oct 6, 1994	3.00	3.00	3.00	3.00
334	NYSE	IOT	Wed, Oct 5, 1994	3.00	3.00	3.00	3.00
333	NYSE	IOT	Wed, Sep 28, 1994	3.00	3.00	3.00	3.00
332	NYSE	IOT	Mon, Sep 26, 1994	3.02	3.02	3.00	3.00
331	NYSE	IOT	Fri, Sep 23, 1994	3.02	3.02	3.02	3.02
330	NYSE	IOT	Wed, Sep 21, 1994	3.02	3.02	3.02	3.02
329	NYSE	IOT	Tue, Sep 20, 1994	3.04	3.04	3.04	3.04
328	NYSE	IOT	Wed, Sep 14, 1994	3.04	3.04	3.04	3.04
327	NYSE	IOT	Wed, Sep 7, 1994	3.00	3.00	3.00	3.00
326	NYSE	IOT	Thu, Sep 1, 1994	3.00	3.00	3.00	3.00
325	NYSE	IOT	Thu, Aug 25, 1994	3.00	3.27	2.98	3.08
324	NYSE	IOT	Mon, Aug 22, 1994	3.00	3.00	3.00	3.00
323	NYSE	IOT	Thu, Aug 18, 1994	3.00	3.00	3.00	3.00
322	NYSE	IOT	Wed, Aug 17, 1994	3.00	3.00	3.00	3.00
321	NYSE	IOT	Tue, Aug 16, 1994	3.00	3.00	2.92	3.00
320	NYSE	IOT	Mon, Aug 15, 1994	3.00	3.00	2.92	3.00
319	NYSE	IOT	Thu, Aug 4, 1994	3.00	3.04	3.00	3.04
318	NYSE	IOT	Fri, Jul 22, 1994	3.08	3.08	3.08	3.08
317	NYSE	IOT	Thu, Jul 21, 1994	3.13	3.17	3.13	3.17
316	NYSE	IOT	Wed, Jul 20, 1994	3.21	3.21	3.21	3.21
315	NYSE	IOT	Tue, Jul 19, 1994	3.23	3.23	3.23	3.23
314	NYSE	IOT	Mon, Jul 18, 1994	3.25	3.25	3.25	3.25
313	NYSE	IOT	Tue, Jul 12, 1994	3.33	3.33	3.33	3.33
312	NYSE	IOT	Fri, Jul 8, 1994	3.46	3.46	3.46	3.46
311	NYSE	IOT	Wed, Jul 6, 1994	3.44	3.44	3.44	3.44
310	NYSE	IOT	Tue, Jul 5, 1994	3.46	3.46	3.46	3.46
309	NYSE	IOT	Tue, Jun 28, 1994	3.44	3.46	3.44	3.46
308	NYSE	IOT	Mon, Jun 27, 1994	3.46	3.46	3.46	3.46
307	NYSE	IOT	Wed, Jun 22, 1994	3.44	3.44	3.44	3.44
306	NYSE	IOT	Tue, Jun 21, 1994	3.48	3.48	3.48	3.48
305	NYSE	IOT	Fri, Jun 17, 1994	3.42	3.42	3.42	3.42
304	NYSE	IOT	Wed, Jun 8, 1994	3.23	3.23	3.23	3.23
303	NYSE	IOT	Tue, Jun 7, 1994	3.27	3.27	3.25	3.25
302	NYSE	IOT	Tue, May 31, 1994	3.33	3.33	3.29	3.29
301	NYSE	IOT	Thu, May 26, 1994	3.35	3.35	3.35	3.35
300	NYSE	IOT	Mon, May 23, 1994	3.33	3.33	3.33	3.33
299	NYSE	IOT	Wed, May 18, 1994	3.35	3.35	3.35	3.35
298	NYSE	IOT	Mon, May 16, 1994	3.38	3.38	3.38	3.38
297	NYSE	IOT	Thu, May 12, 1994	3.40	3.40	3.40	3.40
296	NYSE	IOT	Wed, May 11, 1994	3.42	3.42	3.42	3.42
295	NYSE	IOT	Fri, May 6, 1994	3.44	3.44	3.44	3.44
294	NYSE	IOT	Wed, May 4, 1994	3.27	3.27	3.27	3.27
293	NYSE	IOT	Tue, May 3, 1994	3.29	3.29	3.29	3.29
292	NYSE	IOT	Tue, Apr 26, 1994	3.31	3.31	3.31	3.31
291	NYSE	IOT	Thu, Apr 21, 1994	3.19	3.19	3.17	3.17
290	NYSE	IOT	Wed, Apr 20, 1994	3.21	3.21	3.21	3.21
289	NYSE	IOT	Tue, Apr 19, 1994	3.08	3.25	3.04	3.23
288	NYSE	IOT	Mon, Apr 18, 1994	3.13	3.13	3.10	3.10
287	NYSE	IOT	Thu, Apr 14, 1994	3.08	3.13	3.08	3.10
286	NYSE	IOT	Wed, Apr 13, 1994	3.15	3.15	3.08	3.08
285	NYSE	IOT	Fri, Apr 8, 1994	3.15	3.15	3.15	3.15
284	NYSE	IOT	Wed, Apr 6, 1994	3.15	3.15	3.15	3.15
283	NYSE	IOT	Mon, Apr 4, 1994	3.17	3.17	3.17	3.17
282	NYSE	IOT	Thu, Mar 31, 1994	3.17	3.17	3.17	3.17
281	NYSE	IOT	Tue, Mar 29, 1994	3.25	3.25	3.25	3.25
280	NYSE	IOT	Wed, Mar 23, 1994	3.19	3.33	3.19	3.33
279	NYSE	IOT	Tue, Mar 22, 1994	2.85	3.08	2.85	3.08
278	NYSE	IOT	Wed, Mar 16, 1994	2.88	2.88	2.88	2.88
277	NYSE	IOT	Mon, Mar 14, 1994	3.04	3.04	2.88	2.88
276	NYSE	IOT	Fri, Mar 11, 1994	2.96	2.96	2.96	2.96
275	NYSE	IOT	Wed, Mar 9, 1994	2.85	2.85	2.85	2.85
274	NYSE	IOT	Tue, Mar 8, 1994	2.85	2.85	2.85	2.85
273	NYSE	IOT	Wed, Mar 2, 1994	2.92	2.92	2.83	2.92
272	NYSE	IOT	Tue, Mar 1, 1994	2.92	3.00	2.92	3.00
271	NYSE	IOT	Fri, Feb 25, 1994	2.92	2.92	2.92	2.92
270	NYSE	IOT	Thu, Feb 24, 1994	2.79	2.79	2.79	2.79
269	NYSE	IOT	Wed, Feb 23, 1994	2.88	2.88	2.88	2.88
268	NYSE	IOT	Fri, Feb 18, 1994	2.83	2.83	2.83	2.83
267	NYSE	IOT	Wed, Feb 16, 1994	2.75	2.75	2.75	2.75
266	NYSE	IOT	Tue, Feb 15, 1994	2.75	2.75	2.75	2.75
265	NYSE	IOT	Tue, Feb 8, 1994	2.67	2.75	2.67	2.75
264	NYSE	IOT	Thu, Feb 3, 1994	2.67	2.75	2.67	2.75
263	NYSE	IOT	Wed, Feb 2, 1994	2.67	2.75	2.67	2.75
262	NYSE	IOT	Mon, Jan 31, 1994	2.60	2.73	2.60	2.73
261	NYSE	IOT	Thu, Jan 27, 1994	2.67	2.67	2.67	2.67
260	NYSE	IOT	Wed, Jan 26, 1994	2.67	2.67	2.67	2.67
259	NYSE	IOT	Mon, Jan 24, 1994	2.52	2.52	2.52	2.52
258	NYSE	IOT	Wed, Jan 19, 1994	2.52	2.52	2.52	2.52
257	NYSE	IOT	Fri, Jan 14, 1994	2.52	2.52	2.52	2.52
256	NYSE	IOT	Thu, Jan 13, 1994	2.54	2.54	2.52	2.52
255	NYSE	IOT	Tue, Jan 11, 1994	2.52	2.58	2.52	2.58
254	NYSE	IOT	Mon, Jan 10, 1994	2.54	2.54	2.54	2.54
253	NYSE	IOT	Fri, Jan 7, 1994	2.56	2.56	2.56	2.56
252	NYSE	IOT	Thu, Jan 6, 1994	2.60	2.60	2.54	2.54
251	NYSE	IOT	Wed, Jan 5, 1994	2.67	2.67	2.67	2.67
250	NYSE	IOT	Tue, Jan 4, 1994	2.67	2.67	2.67	2.67
249	NYSE	IOT	Mon, Jan 3, 1994	2.54	2.73	2.52	2.73
248	NYSE	IOT	Fri, Dec 31, 1993	2.52	2.52	2.52	2.52
247	NYSE	IOT	Thu, Dec 30, 1993	2.52	2.52	2.52	2.52
246	NYSE	IOT	Wed, Dec 29, 1993	2.58	2.58	2.58	2.58
245	NYSE	IOT	Tue, Dec 28, 1993	2.67	2.67	2.67	2.67
244	NYSE	IOT	Thu, Dec 23, 1993	2.63	2.67	2.63	2.67
243	NYSE	IOT	Tue, Dec 21, 1993	2.50	2.50	2.50	2.50
242	NYSE	IOT	Mon, Dec 20, 1993	2.50	2.50	2.50	2.50
241	NYSE	IOT	Fri, Dec 17, 1993	2.50	2.50	2.50	2.50
240	NYSE	IOT	Thu, Dec 16, 1993	2.50	2.50	2.50	2.50
239	NYSE	IOT	Wed, Dec 15, 1993	2.52	2.52	2.52	2.52
238	NYSE	IOT	Tue, Dec 14, 1993	2.52	2.52	2.52	2.52
237	NYSE	IOT	Mon, Dec 13, 1993	2.52	2.52	2.52	2.52
236	NYSE	IOT	Fri, Dec 10, 1993	2.52	2.52	2.52	2.52
235	NYSE	IOT	Wed, Dec 8, 1993	2.67	2.67	2.54	2.54
234	NYSE	IOT	Mon, Dec 6, 1993	2.75	2.75	2.75	2.75
233	NYSE	IOT	Thu, Dec 2, 1993	2.58	2.65	2.58	2.65
232	NYSE	IOT	Wed, Dec 1, 1993	2.50	2.50	2.50	2.50
231	NYSE	IOT	Tue, Nov 30, 1993	2.50	2.50	2.50	2.50
230	NYSE	IOT	Mon, Nov 29, 1993	2.46	2.50	2.42	2.50
229	NYSE	IOT	Wed, Nov 24, 1993	2.50	2.50	2.50	2.50
228	NYSE	IOT	Mon, Nov 22, 1993	2.58	2.58	2.58	2.58
227	NYSE	IOT	Fri, Nov 19, 1993	2.58	2.58	2.58	2.58
226	NYSE	IOT	Wed, Nov 17, 1993	2.63	2.63	2.63	2.63
225	NYSE	IOT	Tue, Nov 16, 1993	2.75	2.75	2.69	2.69
224	NYSE	IOT	Mon, Nov 15, 1993	2.81	2.81	2.77	2.77
223	NYSE	IOT	Fri, Nov 12, 1993	2.81	2.81	2.75	2.75
222	NYSE	IOT	Mon, Nov 8, 1993	2.83	2.83	2.83	2.83
221	NYSE	IOT	Fri, Nov 5, 1993	2.85	2.85	2.85	2.85
220	NYSE	IOT	Wed, Nov 3, 1993	2.90	2.90	2.90	2.90
219	NYSE	IOT	Thu, Oct 28, 1993	2.92	2.92	2.92	2.92
218	NYSE	IOT	Wed, Oct 27, 1993	2.92	2.92	2.92	2.92
217	NYSE	IOT	Mon, Oct 25, 1993	2.77	2.92	2.77	2.88
216	NYSE	IOT	Fri, Oct 22, 1993	2.83	2.83	2.83	2.83
215	NYSE	IOT	Tue, Oct 19, 1993	2.79	2.79	2.79	2.79
214	NYSE	IOT	Mon, Oct 18, 1993	2.81	2.81	2.77	2.77
213	NYSE	IOT	Fri, Oct 15, 1993	2.71	2.77	2.71	2.77
212	NYSE	IOT	Wed, Oct 13, 1993	2.63	2.65	2.63	2.65
211	NYSE	IOT	Tue, Oct 12, 1993	2.56	2.60	2.52	2.60
210	NYSE	IOT	Mon, Oct 11, 1993	2.56	2.56	2.56	2.56
209	NYSE	IOT	Fri, Oct 8, 1993	2.52	2.56	2.52	2.56
208	NYSE	IOT	Thu, Oct 7, 1993	2.52	2.52	2.48	2.48
207	NYSE	IOT	Tue, Oct 5, 1993	2.63	2.63	2.56	2.56
206	NYSE	IOT	Mon, Oct 4, 1993	2.46	2.63	2.46	2.63
205	NYSE	IOT	Fri, Oct 1, 1993	2.42	2.42	2.42	2.42
204	NYSE	IOT	Mon, Sep 27, 1993	2.38	2.38	2.38	2.38
203	NYSE	IOT	Thu, Sep 23, 1993	2.33	2.33	2.33	2.33
202	NYSE	IOT	Wed, Sep 22, 1993	2.35	2.35	2.35	2.35
201	NYSE	IOT	Tue, Sep 21, 1993	2.31	2.38	2.31	2.38
200	NYSE	IOT	Mon, Sep 20, 1993	2.27	2.27	2.27	2.27
199	NYSE	IOT	Thu, Sep 16, 1993	2.21	2.27	2.21	2.27
198	NYSE	IOT	Thu, Sep 9, 1993	2.23	2.23	2.23	2.23
197	NYSE	IOT	Tue, Sep 7, 1993	2.25	2.27	2.23	2.27
196	NYSE	IOT	Tue, Aug 31, 1993	2.21	2.21	2.21	2.21
195	NYSE	IOT	Mon, Aug 30, 1993	2.21	2.23	2.21	2.23
194	NYSE	IOT	Fri, Aug 27, 1993	2.21	2.21	2.21	2.21
193	NYSE	IOT	Thu, Aug 19, 1993	2.21	2.21	2.21	2.21
192	NYSE	IOT	Tue, Aug 17, 1993	2.21	2.21	2.21	2.21
191	NYSE	IOT	Mon, Aug 16, 1993	2.21	2.21	2.21	2.21
190	NYSE	IOT	Thu, Aug 12, 1993	2.21	2.21	2.21	2.21
189	NYSE	IOT	Tue, Aug 10, 1993	2.23	2.23	2.23	2.23
188	NYSE	IOT	Thu, Aug 5, 1993	2.27	2.27	2.25	2.25
187	NYSE	IOT	Mon, Jul 26, 1993	2.25	2.25	2.25	2.25
186	NYSE	IOT	Fri, Jul 16, 1993	2.25	2.25	2.25	2.25
185	NYSE	IOT	Thu, Jul 15, 1993	2.25	2.25	2.25	2.25
184	NYSE	IOT	Wed, Jul 14, 1993	2.23	2.23	2.23	2.23
183	NYSE	IOT	Wed, Jul 7, 1993	2.21	2.21	2.21	2.21
182	NYSE	IOT	Tue, Jul 6, 1993	2.21	2.23	2.21	2.21
181	NYSE	IOT	Fri, Jul 2, 1993	2.19	2.21	2.19	2.21
180	NYSE	IOT	Thu, Jul 1, 1993	2.21	2.21	2.21	2.21
179	NYSE	IOT	Wed, Jun 23, 1993	2.17	2.17	2.17	2.17
178	NYSE	IOT	Thu, Jun 17, 1993	2.17	2.17	2.17	2.17
177	NYSE	IOT	Wed, Jun 16, 1993	2.17	2.17	2.17	2.17
176	NYSE	IOT	Mon, Jun 14, 1993	2.17	2.17	2.17	2.17
175	NYSE	IOT	Fri, Jun 11, 1993	2.17	2.17	2.17	2.17
174	NYSE	IOT	Thu, Jun 10, 1993	2.17	2.17	2.17	2.17
173	NYSE	IOT	Wed, Jun 9, 1993	2.17	2.17	2.17	2.17
172	NYSE	IOT	Tue, Jun 8, 1993	2.17	2.17	2.17	2.17
171	NYSE	IOT	Mon, Jun 7, 1993	2.17	2.17	2.17	2.17
170	NYSE	IOT	Thu, Jun 3, 1993	2.17	2.17	2.17	2.17
169	NYSE	IOT	Wed, Jun 2, 1993	2.19	2.19	2.17	2.17
168	NYSE	IOT	Tue, Jun 1, 1993	2.19	2.19	2.19	2.19
167	NYSE	IOT	Thu, May 27, 1993	2.21	2.21	2.21	2.21
166	NYSE	IOT	Mon, May 17, 1993	2.23	2.23	2.19	2.19
165	NYSE	IOT	Fri, May 14, 1993	2.23	2.23	2.23	2.23
164	NYSE	IOT	Tue, May 11, 1993	2.19	2.19	2.19	2.19
163	NYSE	IOT	Thu, May 6, 1993	2.23	2.23	2.23	2.23
162	NYSE	IOT	Wed, May 5, 1993	2.23	2.23	2.23	2.23
161	NYSE	IOT	Tue, May 4, 1993	2.25	2.25	2.23	2.23
160	NYSE	IOT	Mon, May 3, 1993	2.21	2.25	2.21	2.25
159	NYSE	IOT	Thu, Apr 29, 1993	2.17	2.17	2.17	2.17
158	NYSE	IOT	Tue, Apr 27, 1993	2.19	2.19	2.19	2.19
157	NYSE	IOT	Fri, Apr 23, 1993	2.19	2.19	2.19	2.19
156	NYSE	IOT	Tue, Apr 20, 1993	2.19	2.21	2.19	2.19
155	NYSE	IOT	Thu, Apr 15, 1993	2.19	2.23	2.19	2.21
154	NYSE	IOT	Tue, Apr 13, 1993	2.13	2.15	2.08	2.15
153	NYSE	IOT	Mon, Apr 12, 1993	2.08	2.17	2.08	2.17
152	NYSE	IOT	Thu, Apr 8, 1993	2.06	2.06	2.06	2.06
151	NYSE	IOT	Wed, Apr 7, 1993	2.08	2.08	2.02	2.02
150	NYSE	IOT	Tue, Apr 6, 1993	2.08	2.08	2.08	2.08
149	NYSE	IOT	Mon, Apr 5, 1993	2.08	2.08	2.08	2.08
148	NYSE	IOT	Thu, Apr 1, 1993	1.98	2.08	1.98	2.08
147	NYSE	IOT	Wed, Mar 31, 1993	1.94	1.94	1.94	1.94
146	NYSE	IOT	Tue, Mar 30, 1993	1.90	1.90	1.90	1.90
145	NYSE	IOT	Mon, Mar 29, 1993	1.90	1.90	1.90	1.90
144	NYSE	IOT	Fri, Mar 26, 1993	1.85	1.85	1.85	1.85
143	NYSE	IOT	Thu, Mar 25, 1993	1.85	1.85	1.85	1.85
142	NYSE	IOT	Mon, Mar 22, 1993	1.85	1.85	1.85	1.85
141	NYSE	IOT	Thu, Mar 18, 1993	1.85	1.85	1.85	1.85
140	NYSE	IOT	Wed, Mar 17, 1993	1.88	1.88	1.88	1.88
139	NYSE	IOT	Tue, Mar 16, 1993	1.90	1.90	1.90	1.90
138	NYSE	IOT	Thu, Mar 11, 1993	1.83	1.92	1.83	1.92
137	NYSE	IOT	Wed, Mar 10, 1993	1.83	1.85	1.81	1.85
136	NYSE	IOT	Tue, Mar 9, 1993	1.85	1.85	1.85	1.85
135	NYSE	IOT	Mon, Mar 8, 1993	1.83	1.88	1.83	1.88
134	NYSE	IOT	Fri, Mar 5, 1993	1.83	1.85	1.83	1.85
133	NYSE	IOT	Wed, Mar 3, 1993	1.81	1.85	1.81	1.85
132	NYSE	IOT	Fri, Feb 26, 1993	1.77	1.77	1.77	1.77
131	NYSE	IOT	Thu, Feb 25, 1993	1.75	1.79	1.75	1.79
130	NYSE	IOT	Wed, Feb 24, 1993	1.71	1.71	1.71	1.71
129	NYSE	IOT	Tue, Feb 23, 1993	1.65	1.67	1.65	1.67
128	NYSE	IOT	Mon, Feb 22, 1993	1.63	1.63	1.63	1.63
127	NYSE	IOT	Fri, Feb 19, 1993	1.58	1.58	1.58	1.58
126	NYSE	IOT	Wed, Feb 17, 1993	1.58	1.60	1.58	1.60
125	NYSE	IOT	Tue, Feb 16, 1993	1.54	1.54	1.54	1.54
124	NYSE	IOT	Thu, Feb 11, 1993	1.50	1.50	1.50	1.50
123	NYSE	IOT	Wed, Feb 10, 1993	1.48	1.48	1.48	1.48
122	NYSE	IOT	Fri, Feb 5, 1993	1.46	1.52	1.46	1.52
121	NYSE	IOT	Thu, Feb 4, 1993	1.38	1.42	1.38	1.42
120	NYSE	IOT	Wed, Feb 3, 1993	1.35	1.35	1.35	1.35
119	NYSE	IOT	Tue, Feb 2, 1993	1.33	1.33	1.33	1.33
118	NYSE	IOT	Fri, Jan 29, 1993	1.31	1.31	1.31	1.31
117	NYSE	IOT	Thu, Jan 28, 1993	1.21	1.29	1.21	1.29
116	NYSE	IOT	Wed, Jan 27, 1993	1.15	1.19	1.15	1.19
115	NYSE	IOT	Tue, Jan 26, 1993	1.13	1.13	1.13	1.13
114	NYSE	IOT	Mon, Jan 25, 1993	1.08	1.15	1.08	1.15
113	NYSE	IOT	Wed, Jan 20, 1993	1.00	1.08	1.00	1.08
112	NYSE	IOT	Tue, Jan 19, 1993	1.04	1.04	1.04	1.04
111	NYSE	IOT	Thu, Jan 14, 1993	1.08	1.08	1.04	1.04
110	NYSE	IOT	Mon, Jan 11, 1993	1.04	1.04	1.04	1.04
109	NYSE	IOT	Thu, Jan 7, 1993	1.04	1.04	1.04	1.04
108	NYSE	IOT	Tue, Jan 5, 1993	1.04	1.04	1.04	1.04
107	NYSE	IOT	Mon, Jan 4, 1993	1.04	1.04	1.04	1.04
106	NYSE	IOT	Thu, Dec 31, 1992	1.04	1.04	1.04	1.04
105	NYSE	IOT	Wed, Dec 30, 1992	1.00	1.02	1.00	1.02
104	NYSE	IOT	Mon, Dec 21, 1992	1.00	1.00	1.00	1.00
103	NYSE	IOT	Fri, Dec 18, 1992	1.00	1.00	1.00	1.00
102	NYSE	IOT	Thu, Dec 17, 1992	1.00	1.00	1.00	1.00
101	NYSE	IOT	Fri, Dec 11, 1992	1.00	1.00	1.00	1.00
100	NYSE	IOT	Wed, Dec 9, 1992	0.98	1.00	0.98	1.00
99	NYSE	IOT	Tue, Dec 8, 1992	0.98	0.98	0.98	0.98
98	NYSE	IOT	Fri, Dec 4, 1992	1.00	1.00	1.00	1.00
97	NYSE	IOT	Wed, Dec 2, 1992	0.92	1.00	0.92	1.00
96	NYSE	IOT	Tue, Dec 1, 1992	0.92	0.94	0.92	0.94
95	NYSE	IOT	Mon, Nov 30, 1992	0.90	0.90	0.90	0.90
94	NYSE	IOT	Mon, Nov 23, 1992	0.88	0.88	0.88	0.88
93	NYSE	IOT	Fri, Nov 20, 1992	0.88	0.88	0.88	0.88
92	NYSE	IOT	Thu, Nov 19, 1992	0.88	0.90	0.88	0.90
91	NYSE	IOT	Wed, Nov 18, 1992	0.88	0.88	0.88	0.88
90	NYSE	IOT	Mon, Nov 16, 1992	0.90	0.90	0.90	0.90
89	NYSE	IOT	Fri, Nov 13, 1992	0.88	0.92	0.88	0.92
88	NYSE	IOT	Wed, Nov 11, 1992	0.88	0.92	0.88	0.92
87	NYSE	IOT	Mon, Nov 9, 1992	0.88	0.88	0.88	0.88
86	NYSE	IOT	Fri, Nov 6, 1992	0.88	0.88	0.88	0.88
85	NYSE	IOT	Mon, Nov 2, 1992	0.88	0.88	0.88	0.88
84	NYSE	IOT	Fri, Oct 30, 1992	0.88	0.88	0.88	0.88
83	NYSE	IOT	Thu, Oct 29, 1992	0.88	0.88	0.88	0.88
82	NYSE	IOT	Mon, Oct 26, 1992	0.88	0.90	0.88	0.90
81	NYSE	IOT	Fri, Oct 23, 1992	0.88	0.88	0.88	0.88
80	NYSE	IOT	Thu, Oct 22, 1992	0.90	0.90	0.90	0.90
79	NYSE	IOT	Wed, Oct 21, 1992	0.88	0.88	0.88	0.88
78	NYSE	IOT	Tue, Oct 20, 1992	0.88	0.88	0.88	0.88
77	NYSE	IOT	Fri, Oct 16, 1992	0.88	0.88	0.88	0.88
76	NYSE	IOT	Tue, Oct 13, 1992	0.88	0.88	0.88	0.88
75	NYSE	IOT	Fri, Oct 9, 1992	0.88	0.88	0.88	0.88
74	NYSE	IOT	Wed, Oct 7, 1992	0.88	0.88	0.88	0.88
73	NYSE	IOT	Tue, Oct 6, 1992	0.88	0.88	0.88	0.88
72	NYSE	IOT	Mon, Oct 5, 1992	0.88	0.88	0.88	0.88
71	NYSE	IOT	Thu, Oct 1, 1992	0.88	0.88	0.88	0.88
70	NYSE	IOT	Tue, Sep 29, 1992	0.88	0.88	0.88	0.88
69	NYSE	IOT	Mon, Sep 28, 1992	0.88	0.88	0.88	0.88
68	NYSE	IOT	Fri, Sep 25, 1992	0.88	0.88	0.88	0.88
67	NYSE	IOT	Thu, Sep 24, 1992	0.88	0.88	0.88	0.88
66	NYSE	IOT	Wed, Sep 23, 1992	0.88	0.88	0.88	0.88
65	NYSE	IOT	Mon, Sep 21, 1992	0.88	0.88	0.88	0.88
64	NYSE	IOT	Fri, Sep 18, 1992	0.88	0.88	0.88	0.88
63	NYSE	IOT	Tue, Sep 15, 1992	0.88	0.88	0.88	0.88
62	NYSE	IOT	Fri, Sep 11, 1992	0.88	0.88	0.88	0.88
61	NYSE	IOT	Thu, Sep 10, 1992	0.88	0.88	0.88	0.88
60	NYSE	IOT	Wed, Sep 9, 1992	0.90	0.90	0.90	0.90
59	NYSE	IOT	Tue, Sep 8, 1992	0.88	0.88	0.88	0.88
58	NYSE	IOT	Thu, Sep 3, 1992	0.88	0.88	0.88	0.88
57	NYSE	IOT	Tue, Sep 1, 1992	0.88	0.88	0.88	0.88
56	NYSE	IOT	Thu, Aug 27, 1992	0.88	0.88	0.88	0.88
55	NYSE	IOT	Wed, Aug 26, 1992	0.88	0.88	0.88	0.88
54	NYSE	IOT	Mon, Aug 24, 1992	0.88	0.88	0.88	0.88
53	NYSE	IOT	Fri, Aug 21, 1992	0.88	0.88	0.88	0.88
52	NYSE	IOT	Wed, Aug 19, 1992	0.88	0.88	0.88	0.88
51	NYSE	IOT	Mon, Aug 17, 1992	0.88	0.88	0.88	0.88
50	NYSE	IOT	Fri, Aug 14, 1992	0.88	0.88	0.88	0.88
49	NYSE	IOT	Tue, Aug 11, 1992	0.88	0.90	0.88	0.90
48	NYSE	IOT	Fri, Aug 7, 1992	0.88	0.88	0.88	0.88
47	NYSE	IOT	Tue, Aug 4, 1992	0.88	0.88	0.88	0.88
46	NYSE	IOT	Thu, Jul 30, 1992	0.88	0.88	0.88	0.88
45	NYSE	IOT	Fri, Jul 24, 1992	0.88	0.88	0.88	0.88
44	NYSE	IOT	Thu, Jul 23, 1992	0.88	0.88	0.88	0.88
43	NYSE	IOT	Wed, Jul 22, 1992	0.88	0.88	0.88	0.88
42	NYSE	IOT	Tue, Jul 21, 1992	0.88	0.88	0.88	0.88
41	NYSE	IOT	Fri, Jul 17, 1992	0.88	0.88	0.88	0.88
40	NYSE	IOT	Wed, Jul 15, 1992	0.88	0.88	0.88	0.88
39	NYSE	IOT	Tue, Jul 14, 1992	0.88	0.88	0.88	0.88
38	NYSE	IOT	Mon, Jul 13, 1992	0.90	0.90	0.90	0.90
37	NYSE	IOT	Wed, Jul 8, 1992	0.90	0.90	0.90	0.90
36	NYSE	IOT	Wed, Jul 1, 1992	0.90	0.90	0.90	0.90
35	NYSE	IOT	Wed, Jun 24, 1992	0.88	0.88	0.88	0.88
34	NYSE	IOT	Mon, Jun 22, 1992	0.88	0.88	0.88	0.88
33	NYSE	IOT	Wed, Jun 17, 1992	0.88	0.88	0.88	0.88
32	NYSE	IOT	Tue, Jun 16, 1992	0.88	0.88	0.88	0.88
31	NYSE	IOT	Fri, Jun 12, 1992	0.88	0.88	0.88	0.88
30	NYSE	IOT	Tue, Jun 9, 1992	0.88	0.88	0.88	0.88
29	NYSE	IOT	Mon, Jun 8, 1992	0.88	0.88	0.88	0.88
28	NYSE	IOT	Thu, Jun 4, 1992	0.88	0.88	0.88	0.88
27	NYSE	IOT	Wed, Jun 3, 1992	0.88	0.88	0.88	0.88
26	NYSE	IOT	Mon, Jun 1, 1992	0.88	0.88	0.88	0.88
25	NYSE	IOT	Wed, May 27, 1992	0.90	0.90	0.90	0.90
24	NYSE	IOT	Thu, May 21, 1992	0.88	0.88	0.88	0.88
23	NYSE	IOT	Wed, May 20, 1992	0.88	0.88	0.88	0.88
22	NYSE	IOT	Tue, May 19, 1992	0.90	0.90	0.90	0.90
21	NYSE	IOT	Mon, May 18, 1992	0.90	0.92	0.90	0.92
20	NYSE	IOT	Thu, May 14, 1992	0.90	0.90	0.90	0.90
19	NYSE	IOT	Wed, May 13, 1992	0.90	0.90	0.90	0.90
18	NYSE	IOT	Fri, May 8, 1992	0.90	0.90	0.90	0.90
17	NYSE	IOT	Tue, May 5, 1992	0.92	0.92	0.92	0.92
16	NYSE	IOT	Mon, May 4, 1992	0.90	0.90	0.90	0.90
15	NYSE	IOT	Fri, May 1, 1992	0.92	0.92	0.92	0.92
14	NYSE	IOT	Thu, Apr 30, 1992	0.92	0.92	0.92	0.92
13	NYSE	IOT	Mon, Apr 27, 1992	0.92	0.92	0.92	0.92
12	NYSE	IOT	Wed, Apr 22, 1992	0.94	0.94	0.92	0.92
11	NYSE	IOT	Tue, Apr 21, 1992	0.96	0.96	0.96	0.96
10	NYSE	IOT	Mon, Apr 20, 1992	0.96	0.96	0.96	0.96
9	NYSE	IOT	Thu, Apr 16, 1992	0.96	0.98	0.96	0.98
8	NYSE	IOT	Tue, Apr 14, 1992	0.96	0.96	0.96	0.96
7	NYSE	IOT	Fri, Apr 10, 1992	0.96	0.96	0.96	0.96
6	NYSE	IOT	Wed, Apr 8, 1992	0.96	0.96	0.96	0.96
5	NYSE	IOT	Thu, Apr 2, 1992	0.98	0.98	0.96	0.96
4	NYSE	IOT	Wed, Apr 1, 1992	0.96	0.96	0.96	0.96
3	NYSE	IOT	Tue, Mar 31, 1992	0.96	0.96	0.96	0.96
2	NYSE	IOT	Thu, Mar 26, 1992	0.96	0.96	0.96	0.96
1	NYSE	IOT	Tue, Mar 17, 1992	0.98	0.98	0.98	0.98
#	Exchange	Symbol	Date	Open	High	Low	Close

Samsara Inc NYSE:IOT 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