Iron Mountain Inc NYSE:IRM Historical Prices

Below are the 6255 trading days of historical prices for IRM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6255	NYSE	IRM	Mon, Mar 4, 2024	78.95	80.45	78.00	79.30
6254	NYSE	IRM	Fri, Mar 1, 2024	78.16	81.18	77.77	81.03
6253	NYSE	IRM	Thu, Feb 29, 2024	76.85	79.70	76.76	78.64
6252	NYSE	IRM	Wed, Feb 28, 2024	73.61	75.77	73.45	75.36
6251	NYSE	IRM	Tue, Feb 27, 2024	75.68	75.95	73.97	74.00
6250	NYSE	IRM	Mon, Feb 26, 2024	74.93	75.72	74.60	75.37
6249	NYSE	IRM	Fri, Feb 23, 2024	72.94	75.33	72.31	75.03
6248	NYSE	IRM	Thu, Feb 22, 2024	70.02	73.00	70.00	72.10
6247	NYSE	IRM	Wed, Feb 21, 2024	68.60	68.74	67.89	68.53
6246	NYSE	IRM	Tue, Feb 20, 2024	67.49	68.47	67.09	68.42
6245	NYSE	IRM	Fri, Feb 16, 2024	68.36	68.76	67.77	67.98
6244	NYSE	IRM	Thu, Feb 15, 2024	68.20	69.27	68.15	69.14
6243	NYSE	IRM	Wed, Feb 14, 2024	67.32	67.85	66.86	67.55
6242	NYSE	IRM	Tue, Feb 13, 2024	67.48	67.48	66.20	67.02
6241	NYSE	IRM	Mon, Feb 12, 2024	68.66	69.23	68.46	68.83
6240	NYSE	IRM	Fri, Feb 9, 2024	68.63	68.94	68.18	68.63
6239	NYSE	IRM	Thu, Feb 8, 2024	67.74	68.62	67.60	68.56
6238	NYSE	IRM	Wed, Feb 7, 2024	69.24	69.27	67.66	67.82
6237	NYSE	IRM	Tue, Feb 6, 2024	68.42	69.37	68.06	68.96
6236	NYSE	IRM	Mon, Feb 5, 2024	68.24	68.81	67.63	68.45
6235	NYSE	IRM	Fri, Feb 2, 2024	68.64	69.53	67.40	69.12
6234	NYSE	IRM	Thu, Feb 1, 2024	67.43	69.29	67.13	69.28
6233	NYSE	IRM	Wed, Jan 31, 2024	68.49	68.80	67.19	67.52
6232	NYSE	IRM	Tue, Jan 30, 2024	67.53	68.67	67.39	68.26
6231	NYSE	IRM	Mon, Jan 29, 2024	67.50	67.84	67.14	67.72
6230	NYSE	IRM	Fri, Jan 26, 2024	68.65	68.65	67.40	67.56
6229	NYSE	IRM	Thu, Jan 25, 2024	67.76	68.48	67.69	68.43
6228	NYSE	IRM	Wed, Jan 24, 2024	68.55	68.68	66.90	67.01
6227	NYSE	IRM	Tue, Jan 23, 2024	67.46	68.37	67.36	67.89
6226	NYSE	IRM	Mon, Jan 22, 2024	67.15	67.84	66.77	67.11
6225	NYSE	IRM	Fri, Jan 19, 2024	66.15	67.03	65.40	66.87
6224	NYSE	IRM	Thu, Jan 18, 2024	65.36	66.14	65.01	65.94
6223	NYSE	IRM	Wed, Jan 17, 2024	65.49	66.37	64.68	65.34
6222	NYSE	IRM	Tue, Jan 16, 2024	66.50	66.81	65.92	66.36
6221	NYSE	IRM	Fri, Jan 12, 2024	66.82	67.53	66.22	67.23
6220	NYSE	IRM	Thu, Jan 11, 2024	66.83	66.93	65.67	66.25
6219	NYSE	IRM	Wed, Jan 10, 2024	67.19	67.45	66.80	67.18
6218	NYSE	IRM	Tue, Jan 9, 2024	67.47	67.79	66.96	67.14
6217	NYSE	IRM	Mon, Jan 8, 2024	66.75	68.06	66.67	68.05
6216	NYSE	IRM	Fri, Jan 5, 2024	66.16	67.54	65.90	66.75
6215	NYSE	IRM	Thu, Jan 4, 2024	66.22	67.63	66.22	66.56
6214	NYSE	IRM	Wed, Jan 3, 2024	68.14	68.27	65.02	66.22
6213	NYSE	IRM	Tue, Jan 2, 2024	69.90	70.06	68.44	68.63
6212	NYSE	IRM	Fri, Dec 29, 2023	70.36	70.50	69.88	69.98
6211	NYSE	IRM	Thu, Dec 28, 2023	69.73	70.66	69.73	70.60
6210	NYSE	IRM	Wed, Dec 27, 2023	69.81	70.34	69.66	70.24
6209	NYSE	IRM	Tue, Dec 26, 2023	69.40	69.94	69.13	69.87
6208	NYSE	IRM	Fri, Dec 22, 2023	69.25	69.61	68.91	69.37
6207	NYSE	IRM	Thu, Dec 21, 2023	68.50	69.07	67.97	69.05
6206	NYSE	IRM	Wed, Dec 20, 2023	68.73	69.16	67.97	68.02
6205	NYSE	IRM	Tue, Dec 19, 2023	68.54	68.98	68.46	68.73
6204	NYSE	IRM	Mon, Dec 18, 2023	68.05	68.57	67.73	68.32
6203	NYSE	IRM	Fri, Dec 15, 2023	67.63	68.27	67.12	67.92
6202	NYSE	IRM	Thu, Dec 14, 2023	68.56	68.87	67.78	68.45
6201	NYSE	IRM	Wed, Dec 13, 2023	66.65	68.23	66.11	67.19
6200	NYSE	IRM	Tue, Dec 12, 2023	65.98	66.72	65.75	66.45
6199	NYSE	IRM	Mon, Dec 11, 2023	65.41	65.93	65.15	65.90
6198	NYSE	IRM	Fri, Dec 8, 2023	65.30	65.84	64.66	65.45
6197	NYSE	IRM	Thu, Dec 7, 2023	65.98	65.98	65.36	65.59
6196	NYSE	IRM	Wed, Dec 6, 2023	66.43	66.59	65.77	65.98
6195	NYSE	IRM	Tue, Dec 5, 2023	65.94	66.39	65.49	65.99
6194	NYSE	IRM	Mon, Dec 4, 2023	65.16	66.25	65.00	66.20
6193	NYSE	IRM	Fri, Dec 1, 2023	64.02	65.58	63.65	65.49
6192	NYSE	IRM	Thu, Nov 30, 2023	63.15	64.19	62.95	64.15
6191	NYSE	IRM	Wed, Nov 29, 2023	64.20	64.25	63.17	63.28
6190	NYSE	IRM	Tue, Nov 28, 2023	63.31	63.75	63.00	63.72
6189	NYSE	IRM	Mon, Nov 27, 2023	63.09	63.91	62.58	63.60
6188	NYSE	IRM	Fri, Nov 24, 2023	63.30	63.44	62.71	63.21
6187	NYSE	IRM	Wed, Nov 22, 2023	63.67	63.71	63.08	63.29
6186	NYSE	IRM	Tue, Nov 21, 2023	63.00	63.18	62.56	63.05
6185	NYSE	IRM	Mon, Nov 20, 2023	62.01	63.36	61.80	63.22
6184	NYSE	IRM	Fri, Nov 17, 2023	62.64	62.73	62.00	62.23
6183	NYSE	IRM	Thu, Nov 16, 2023	62.24	62.43	61.59	62.03
6182	NYSE	IRM	Wed, Nov 15, 2023	61.91	62.63	61.89	62.19
6181	NYSE	IRM	Tue, Nov 14, 2023	60.33	62.61	59.83	61.88
6180	NYSE	IRM	Mon, Nov 13, 2023	59.03	59.29	58.55	59.10
6179	NYSE	IRM	Fri, Nov 10, 2023	59.42	59.51	58.92	59.44
6178	NYSE	IRM	Thu, Nov 9, 2023	59.67	59.67	58.59	58.87
6177	NYSE	IRM	Wed, Nov 8, 2023	59.31	59.64	58.95	59.53
6176	NYSE	IRM	Tue, Nov 7, 2023	59.55	59.72	58.55	59.17
6175	NYSE	IRM	Mon, Nov 6, 2023	61.68	61.68	59.94	60.25
6174	NYSE	IRM	Fri, Nov 3, 2023	60.13	62.57	60.13	61.75
6173	NYSE	IRM	Thu, Nov 2, 2023	60.33	60.50	57.36	59.35
6172	NYSE	IRM	Wed, Nov 1, 2023	59.17	59.66	58.81	59.66
6171	NYSE	IRM	Tue, Oct 31, 2023	58.67	59.25	57.98	59.07
6170	NYSE	IRM	Mon, Oct 30, 2023	58.56	58.99	57.87	58.29
6169	NYSE	IRM	Fri, Oct 27, 2023	59.30	59.30	57.90	58.22
6168	NYSE	IRM	Thu, Oct 26, 2023	58.63	59.36	58.63	59.02
6167	NYSE	IRM	Wed, Oct 25, 2023	59.14	59.45	58.31	58.37
6166	NYSE	IRM	Tue, Oct 24, 2023	59.38	59.90	59.14	59.65
6165	NYSE	IRM	Mon, Oct 23, 2023	58.98	59.64	58.51	59.06
6164	NYSE	IRM	Fri, Oct 20, 2023	60.03	60.40	59.16	59.22
6163	NYSE	IRM	Thu, Oct 19, 2023	59.82	61.00	59.53	59.75
6162	NYSE	IRM	Wed, Oct 18, 2023	61.34	61.44	59.99	59.99
6161	NYSE	IRM	Tue, Oct 17, 2023	61.17	62.33	61.00	61.69
6160	NYSE	IRM	Mon, Oct 16, 2023	60.73	61.78	60.29	61.67
6159	NYSE	IRM	Fri, Oct 13, 2023	60.82	60.82	59.55	60.30
6158	NYSE	IRM	Thu, Oct 12, 2023	60.80	60.91	59.59	60.50
6157	NYSE	IRM	Wed, Oct 11, 2023	60.13	60.89	59.66	60.83
6156	NYSE	IRM	Tue, Oct 10, 2023	59.30	60.17	59.00	59.68
6155	NYSE	IRM	Mon, Oct 9, 2023	57.73	59.30	57.62	59.29
6154	NYSE	IRM	Fri, Oct 6, 2023	57.03	58.50	56.51	58.08
6153	NYSE	IRM	Thu, Oct 5, 2023	57.68	57.98	57.16	57.30
6152	NYSE	IRM	Wed, Oct 4, 2023	57.47	57.72	56.75	57.69
6151	NYSE	IRM	Tue, Oct 3, 2023	58.29	58.79	57.03	57.23
6150	NYSE	IRM	Mon, Oct 2, 2023	59.30	59.65	58.13	58.67
6149	NYSE	IRM	Fri, Sep 29, 2023	60.67	60.96	59.36	59.45
6148	NYSE	IRM	Thu, Sep 28, 2023	59.08	60.05	58.94	59.87
6147	NYSE	IRM	Wed, Sep 27, 2023	60.06	60.56	58.97	58.99
6146	NYSE	IRM	Tue, Sep 26, 2023	61.12	61.29	59.81	59.88
6145	NYSE	IRM	Mon, Sep 25, 2023	61.60	61.94	61.32	61.39
6144	NYSE	IRM	Fri, Sep 22, 2023	61.80	62.64	61.78	61.89
6143	NYSE	IRM	Thu, Sep 21, 2023	62.93	62.99	61.47	61.71
6142	NYSE	IRM	Wed, Sep 20, 2023	63.41	64.48	62.87	63.45
6141	NYSE	IRM	Tue, Sep 19, 2023	63.09	63.21	62.52	63.05
6140	NYSE	IRM	Mon, Sep 18, 2023	62.88	63.17	62.56	63.07
6139	NYSE	IRM	Fri, Sep 15, 2023	63.41	63.64	62.58	62.85
6138	NYSE	IRM	Thu, Sep 14, 2023	62.90	64.06	62.60	63.82
6137	NYSE	IRM	Wed, Sep 13, 2023	63.09	63.44	62.75	62.41
6136	NYSE	IRM	Tue, Sep 12, 2023	62.78	63.19	62.60	63.15
6135	NYSE	IRM	Mon, Sep 11, 2023	62.87	63.11	62.14	63.01
6134	NYSE	IRM	Fri, Sep 8, 2023	63.65	63.89	62.67	62.68
6133	NYSE	IRM	Thu, Sep 7, 2023	64.06	64.37	63.40	63.65
6132	NYSE	IRM	Wed, Sep 6, 2023	63.24	64.11	63.03	64.02
6131	NYSE	IRM	Tue, Sep 5, 2023	63.52	63.61	62.97	63.28
6130	NYSE	IRM	Fri, Sep 1, 2023	63.77	64.20	63.10	63.61
6129	NYSE	IRM	Thu, Aug 31, 2023	63.39	63.74	63.25	63.54
6128	NYSE	IRM	Wed, Aug 30, 2023	62.65	63.74	62.61	63.35
6127	NYSE	IRM	Tue, Aug 29, 2023	62.05	62.71	61.63	62.63
6126	NYSE	IRM	Mon, Aug 28, 2023	61.25	62.16	61.25	62.05
6125	NYSE	IRM	Fri, Aug 25, 2023	60.71	61.46	60.43	61.17
6124	NYSE	IRM	Thu, Aug 24, 2023	61.08	61.77	60.54	60.54
6123	NYSE	IRM	Wed, Aug 23, 2023	59.85	61.23	59.80	61.06
6122	NYSE	IRM	Tue, Aug 22, 2023	59.51	60.22	59.50	59.54
6121	NYSE	IRM	Mon, Aug 21, 2023	59.26	59.28	58.10	58.56
6120	NYSE	IRM	Fri, Aug 18, 2023	58.09	59.21	58.03	59.11
6119	NYSE	IRM	Thu, Aug 17, 2023	59.19	59.92	58.53	58.56
6118	NYSE	IRM	Wed, Aug 16, 2023	59.70	60.00	59.08	59.27
6117	NYSE	IRM	Tue, Aug 15, 2023	59.97	60.14	59.57	59.67
6116	NYSE	IRM	Mon, Aug 14, 2023	60.22	60.60	60.08	60.21
6115	NYSE	IRM	Fri, Aug 11, 2023	60.97	61.09	60.15	60.47
6114	NYSE	IRM	Thu, Aug 10, 2023	61.15	61.66	60.84	61.00
6113	NYSE	IRM	Wed, Aug 9, 2023	60.60	61.48	60.34	60.92
6112	NYSE	IRM	Tue, Aug 8, 2023	61.09	61.26	60.24	60.77
6111	NYSE	IRM	Mon, Aug 7, 2023	60.94	61.90	60.93	61.43
6110	NYSE	IRM	Fri, Aug 4, 2023	59.70	61.19	59.65	60.92
6109	NYSE	IRM	Thu, Aug 3, 2023	59.37	61.35	58.31	59.80
6108	NYSE	IRM	Wed, Aug 2, 2023	61.59	61.75	60.92	61.64
6107	NYSE	IRM	Tue, Aug 1, 2023	61.17	61.92	61.12	61.78
6106	NYSE	IRM	Mon, Jul 31, 2023	60.65	61.42	60.45	61.40
6105	NYSE	IRM	Fri, Jul 28, 2023	61.56	61.74	60.43	60.56
6104	NYSE	IRM	Thu, Jul 27, 2023	62.61	62.88	60.90	61.08
6103	NYSE	IRM	Wed, Jul 26, 2023	62.06	62.84	62.06	62.43
6102	NYSE	IRM	Tue, Jul 25, 2023	62.10	62.43	61.79	62.07
6101	NYSE	IRM	Mon, Jul 24, 2023	61.96	62.28	61.70	62.15
6100	NYSE	IRM	Fri, Jul 21, 2023	62.20	62.20	61.55	61.89
6099	NYSE	IRM	Thu, Jul 20, 2023	62.00	62.15	61.07	61.99
6098	NYSE	IRM	Wed, Jul 19, 2023	62.15	62.37	61.61	62.23
6097	NYSE	IRM	Tue, Jul 18, 2023	61.22	62.07	61.04	61.83
6096	NYSE	IRM	Mon, Jul 17, 2023	59.61	61.62	59.25	61.28
6095	NYSE	IRM	Fri, Jul 14, 2023	58.89	59.53	58.68	59.51
6094	NYSE	IRM	Thu, Jul 13, 2023	59.45	59.51	58.58	59.11
6093	NYSE	IRM	Wed, Jul 12, 2023	59.21	59.73	58.90	59.35
6092	NYSE	IRM	Tue, Jul 11, 2023	58.98	59.00	58.16	58.54
6091	NYSE	IRM	Mon, Jul 10, 2023	57.94	58.82	57.68	58.77
6090	NYSE	IRM	Fri, Jul 7, 2023	57.96	58.38	57.70	57.95
6089	NYSE	IRM	Thu, Jul 6, 2023	57.38	58.58	57.08	58.27
6088	NYSE	IRM	Wed, Jul 5, 2023	57.23	58.50	56.71	58.23
6087	NYSE	IRM	Mon, Jul 3, 2023	56.46	57.53	56.28	57.27
6086	NYSE	IRM	Fri, Jun 30, 2023	56.74	57.14	56.03	56.82
6085	NYSE	IRM	Thu, Jun 29, 2023	55.18	56.23	55.02	56.16
6084	NYSE	IRM	Wed, Jun 28, 2023	55.59	55.59	54.91	55.47
6083	NYSE	IRM	Tue, Jun 27, 2023	54.92	55.95	54.62	55.74
6082	NYSE	IRM	Mon, Jun 26, 2023	53.97	54.87	53.97	54.63
6081	NYSE	IRM	Fri, Jun 23, 2023	54.49	54.88	53.74	53.97
6080	NYSE	IRM	Thu, Jun 22, 2023	55.69	55.78	54.63	54.85
6079	NYSE	IRM	Wed, Jun 21, 2023	55.08	55.63	54.79	55.55
6078	NYSE	IRM	Tue, Jun 20, 2023	56.58	56.67	55.26	55.45
6077	NYSE	IRM	Fri, Jun 16, 2023	57.21	57.53	56.60	56.76
6076	NYSE	IRM	Thu, Jun 15, 2023	56.17	57.21	55.99	57.16
6075	NYSE	IRM	Wed, Jun 14, 2023	56.10	56.85	55.93	56.72
6074	NYSE	IRM	Tue, Jun 13, 2023	56.27	56.80	56.22	55.76
6073	NYSE	IRM	Mon, Jun 12, 2023	56.20	56.37	55.62	56.37
6072	NYSE	IRM	Fri, Jun 9, 2023	55.90	56.18	55.49	56.07
6071	NYSE	IRM	Thu, Jun 8, 2023	56.13	56.13	55.25	55.83
6070	NYSE	IRM	Wed, Jun 7, 2023	55.83	56.48	55.46	56.36
6069	NYSE	IRM	Tue, Jun 6, 2023	55.78	56.24	55.24	55.72
6068	NYSE	IRM	Mon, Jun 5, 2023	55.00	55.89	54.99	55.23
6067	NYSE	IRM	Fri, Jun 2, 2023	53.67	55.31	53.41	55.23
6066	NYSE	IRM	Thu, Jun 1, 2023	53.48	53.48	52.84	53.15
6065	NYSE	IRM	Wed, May 31, 2023	53.48	53.67	52.82	53.42
6064	NYSE	IRM	Tue, May 30, 2023	53.75	53.87	53.37	53.40
6063	NYSE	IRM	Fri, May 26, 2023	53.93	53.97	53.54	53.58
6062	NYSE	IRM	Thu, May 25, 2023	53.72	54.08	53.16	53.71
6061	NYSE	IRM	Wed, May 24, 2023	54.61	54.61	53.41	53.45
6060	NYSE	IRM	Tue, May 23, 2023	54.74	54.92	54.35	54.71
6059	NYSE	IRM	Mon, May 22, 2023	55.38	55.91	55.01	55.04
6058	NYSE	IRM	Fri, May 19, 2023	55.43	55.85	54.81	55.36
6057	NYSE	IRM	Thu, May 18, 2023	54.80	55.30	54.40	55.17
6056	NYSE	IRM	Wed, May 17, 2023	54.66	55.41	54.32	55.27
6055	NYSE	IRM	Tue, May 16, 2023	55.83	55.97	54.33	54.35
6054	NYSE	IRM	Mon, May 15, 2023	55.22	55.86	55.13	55.66
6053	NYSE	IRM	Fri, May 12, 2023	55.29	55.51	54.42	55.09
6052	NYSE	IRM	Thu, May 11, 2023	55.36	55.92	55.02	55.22
6051	NYSE	IRM	Wed, May 10, 2023	56.15	56.41	55.35	55.83
6050	NYSE	IRM	Tue, May 9, 2023	55.85	55.95	55.51	55.78
6049	NYSE	IRM	Mon, May 8, 2023	56.12	56.33	55.27	55.99
6048	NYSE	IRM	Fri, May 5, 2023	56.04	56.53	55.73	56.39
6047	NYSE	IRM	Thu, May 4, 2023	55.49	56.25	54.94	55.64
6046	NYSE	IRM	Wed, May 3, 2023	55.00	55.85	54.58	55.17
6045	NYSE	IRM	Tue, May 2, 2023	55.17	55.20	54.00	54.68
6044	NYSE	IRM	Mon, May 1, 2023	55.12	55.42	54.89	55.37
6043	NYSE	IRM	Fri, Apr 28, 2023	54.98	55.53	54.85	55.24
6042	NYSE	IRM	Thu, Apr 27, 2023	54.10	55.08	53.94	54.98
6041	NYSE	IRM	Wed, Apr 26, 2023	54.04	54.48	53.74	53.86
6040	NYSE	IRM	Tue, Apr 25, 2023	54.25	54.63	53.93	54.26
6039	NYSE	IRM	Mon, Apr 24, 2023	54.18	54.42	53.74	54.36
6038	NYSE	IRM	Fri, Apr 21, 2023	53.83	54.17	53.38	53.91
6037	NYSE	IRM	Thu, Apr 20, 2023	53.55	53.65	53.22	53.58
6036	NYSE	IRM	Wed, Apr 19, 2023	52.40	53.75	52.05	53.72
6035	NYSE	IRM	Tue, Apr 18, 2023	53.19	53.27	52.73	52.73
6034	NYSE	IRM	Mon, Apr 17, 2023	52.80	53.27	52.66	53.19
6033	NYSE	IRM	Fri, Apr 14, 2023	53.55	53.82	52.40	52.76
6032	NYSE	IRM	Thu, Apr 13, 2023	54.04	54.31	53.55	53.76
6031	NYSE	IRM	Wed, Apr 12, 2023	54.00	54.33	53.74	54.15
6030	NYSE	IRM	Tue, Apr 11, 2023	52.60	53.79	52.40	53.48
6029	NYSE	IRM	Mon, Apr 10, 2023	52.00	52.39	51.62	52.37
6028	NYSE	IRM	Thu, Apr 6, 2023	51.50	52.29	51.09	52.29
6027	NYSE	IRM	Wed, Apr 5, 2023	52.40	52.88	51.55	51.58
6026	NYSE	IRM	Tue, Apr 4, 2023	53.00	53.10	52.31	52.59
6025	NYSE	IRM	Mon, Apr 3, 2023	52.76	53.48	52.38	53.01
6024	NYSE	IRM	Fri, Mar 31, 2023	52.01	52.96	52.00	52.91
6023	NYSE	IRM	Thu, Mar 30, 2023	51.76	52.04	51.55	51.79
6022	NYSE	IRM	Wed, Mar 29, 2023	50.66	50.98	50.49	50.97
6021	NYSE	IRM	Tue, Mar 28, 2023	49.93	50.64	49.61	50.08
6020	NYSE	IRM	Mon, Mar 27, 2023	50.82	50.97	50.10	50.21
6019	NYSE	IRM	Fri, Mar 24, 2023	49.34	50.46	48.94	50.45
6018	NYSE	IRM	Thu, Mar 23, 2023	50.43	50.83	49.25	49.54
6017	NYSE	IRM	Wed, Mar 22, 2023	50.83	51.59	50.13	50.17
6016	NYSE	IRM	Tue, Mar 21, 2023	51.36	51.75	50.58	51.21
6015	NYSE	IRM	Mon, Mar 20, 2023	50.35	51.25	50.03	51.08
6014	NYSE	IRM	Fri, Mar 17, 2023	51.80	51.97	50.09	50.29
6013	NYSE	IRM	Thu, Mar 16, 2023	51.65	52.64	51.34	52.08
6012	NYSE	IRM	Wed, Mar 15, 2023	51.54	52.27	51.24	52.07
6011	NYSE	IRM	Tue, Mar 14, 2023	52.55	53.21	51.90	52.26
6010	NYSE	IRM	Mon, Mar 13, 2023	50.94	53.19	50.63	52.05
6009	NYSE	IRM	Fri, Mar 10, 2023	52.65	52.79	51.12	51.33
6008	NYSE	IRM	Thu, Mar 9, 2023	54.00	54.10	52.66	52.82
6007	NYSE	IRM	Wed, Mar 8, 2023	53.72	54.15	53.42	53.84
6006	NYSE	IRM	Tue, Mar 7, 2023	54.85	54.94	53.60	53.65
6005	NYSE	IRM	Mon, Mar 6, 2023	54.76	55.23	54.60	54.88
6004	NYSE	IRM	Fri, Mar 3, 2023	53.33	54.78	53.15	54.63
6003	NYSE	IRM	Thu, Mar 2, 2023	52.28	52.91	51.97	52.79
6002	NYSE	IRM	Wed, Mar 1, 2023	52.43	52.82	52.17	52.58
6001	NYSE	IRM	Tue, Feb 28, 2023	52.50	53.17	52.44	52.75
6000	NYSE	IRM	Mon, Feb 27, 2023	52.98	53.24	52.37	52.57
5999	NYSE	IRM	Fri, Feb 24, 2023	52.07	52.72	51.46	52.30
5998	NYSE	IRM	Thu, Feb 23, 2023	52.14	53.80	51.90	52.77
5997	NYSE	IRM	Wed, Feb 22, 2023	50.69	50.93	50.13	50.63
5996	NYSE	IRM	Tue, Feb 21, 2023	51.86	51.99	50.65	50.67
5995	NYSE	IRM	Fri, Feb 17, 2023	53.09	53.23	52.58	52.60
5994	NYSE	IRM	Thu, Feb 16, 2023	52.50	53.43	52.18	53.16
5993	NYSE	IRM	Wed, Feb 15, 2023	52.79	53.31	52.60	53.26
5992	NYSE	IRM	Tue, Feb 14, 2023	53.52	53.90	52.80	53.19
5991	NYSE	IRM	Mon, Feb 13, 2023	53.28	53.89	53.28	53.76
5990	NYSE	IRM	Fri, Feb 10, 2023	52.93	53.45	52.72	53.25
5989	NYSE	IRM	Thu, Feb 9, 2023	54.58	54.84	52.85	53.04
5988	NYSE	IRM	Wed, Feb 8, 2023	54.40	54.65	54.05	54.25
5987	NYSE	IRM	Tue, Feb 7, 2023	54.67	55.06	53.99	54.67
5986	NYSE	IRM	Mon, Feb 6, 2023	55.04	55.23	54.65	54.95
5985	NYSE	IRM	Fri, Feb 3, 2023	55.86	55.95	54.73	55.53
5984	NYSE	IRM	Thu, Feb 2, 2023	56.14	57.21	56.03	56.63
5983	NYSE	IRM	Wed, Feb 1, 2023	54.25	55.68	53.90	55.59
5982	NYSE	IRM	Tue, Jan 31, 2023	54.60	55.03	54.22	54.58
5981	NYSE	IRM	Mon, Jan 30, 2023	54.76	55.12	54.11	54.46
5980	NYSE	IRM	Fri, Jan 27, 2023	53.64	55.13	53.41	55.07
5979	NYSE	IRM	Thu, Jan 26, 2023	53.00	53.67	52.73	53.63
5978	NYSE	IRM	Wed, Jan 25, 2023	51.63	52.61	51.32	52.54
5977	NYSE	IRM	Tue, Jan 24, 2023	52.17	52.38	51.22	52.15
5976	NYSE	IRM	Mon, Jan 23, 2023	51.75	52.39	51.46	52.24
5975	NYSE	IRM	Fri, Jan 20, 2023	51.03	51.85	50.33	51.82
5974	NYSE	IRM	Thu, Jan 19, 2023	51.80	52.11	51.08	51.10
5973	NYSE	IRM	Wed, Jan 18, 2023	52.52	53.05	51.82	52.07
5972	NYSE	IRM	Tue, Jan 17, 2023	52.62	53.26	52.02	52.32
5971	NYSE	IRM	Fri, Jan 13, 2023	51.34	52.75	51.13	52.63
5970	NYSE	IRM	Thu, Jan 12, 2023	51.76	52.29	51.39	52.15
5969	NYSE	IRM	Wed, Jan 11, 2023	50.58	51.56	50.51	51.53
5968	NYSE	IRM	Tue, Jan 10, 2023	50.25	50.27	48.95	50.16
5967	NYSE	IRM	Mon, Jan 9, 2023	50.80	51.10	50.34	50.46
5966	NYSE	IRM	Fri, Jan 6, 2023	49.67	50.88	49.45	50.69
5965	NYSE	IRM	Thu, Jan 5, 2023	50.32	50.46	48.92	48.95
5964	NYSE	IRM	Wed, Jan 4, 2023	50.13	51.15	50.03	50.88
5963	NYSE	IRM	Tue, Jan 3, 2023	50.27	50.68	49.24	49.67
5962	NYSE	IRM	Fri, Dec 30, 2022	49.89	50.11	49.30	49.85
5961	NYSE	IRM	Thu, Dec 29, 2022	49.49	50.20	49.22	50.13
5960	NYSE	IRM	Wed, Dec 28, 2022	50.71	50.75	48.99	49.00
5959	NYSE	IRM	Tue, Dec 27, 2022	50.70	50.78	50.07	50.70
5958	NYSE	IRM	Fri, Dec 23, 2022	50.66	50.82	50.28	50.63
5957	NYSE	IRM	Thu, Dec 22, 2022	50.29	51.00	49.65	50.68
5956	NYSE	IRM	Wed, Dec 21, 2022	50.63	51.04	50.40	50.71
5955	NYSE	IRM	Tue, Dec 20, 2022	49.77	50.26	49.10	50.11
5954	NYSE	IRM	Mon, Dec 19, 2022	51.55	51.97	49.85	50.21
5953	NYSE	IRM	Fri, Dec 16, 2022	53.41	53.65	51.02	51.61
5952	NYSE	IRM	Thu, Dec 15, 2022	54.24	54.67	53.66	54.32
5951	NYSE	IRM	Wed, Dec 14, 2022	55.15	56.01	54.75	54.96
5950	NYSE	IRM	Tue, Dec 13, 2022	56.00	56.62	54.97	54.92
5949	NYSE	IRM	Mon, Dec 12, 2022	54.71	54.90	54.07	54.83
5948	NYSE	IRM	Fri, Dec 9, 2022	54.60	54.99	54.34	54.41
5947	NYSE	IRM	Thu, Dec 8, 2022	54.44	55.31	54.26	54.61
5946	NYSE	IRM	Wed, Dec 7, 2022	54.69	55.43	54.26	54.43
5945	NYSE	IRM	Tue, Dec 6, 2022	55.16	55.19	54.21	54.67
5944	NYSE	IRM	Mon, Dec 5, 2022	54.49	55.15	54.33	54.99
5943	NYSE	IRM	Fri, Dec 2, 2022	54.13	55.06	53.75	55.06
5942	NYSE	IRM	Thu, Dec 1, 2022	54.97	55.58	54.29	54.78
5941	NYSE	IRM	Wed, Nov 30, 2022	53.64	54.62	53.62	54.33
5940	NYSE	IRM	Tue, Nov 29, 2022	53.48	54.00	53.03	53.86
5939	NYSE	IRM	Mon, Nov 28, 2022	53.07	53.38	52.90	53.27
5938	NYSE	IRM	Fri, Nov 25, 2022	53.69	53.95	53.23	53.56
5937	NYSE	IRM	Wed, Nov 23, 2022	53.01	53.52	52.73	53.41
5936	NYSE	IRM	Tue, Nov 22, 2022	52.79	52.99	52.51	52.96
5935	NYSE	IRM	Mon, Nov 21, 2022	52.03	52.69	51.89	52.57
5934	NYSE	IRM	Fri, Nov 18, 2022	52.00	52.55	51.63	52.30
5933	NYSE	IRM	Thu, Nov 17, 2022	51.08	51.45	50.68	51.32
5932	NYSE	IRM	Wed, Nov 16, 2022	52.26	52.60	51.21	51.71
5931	NYSE	IRM	Tue, Nov 15, 2022	52.06	52.76	51.89	52.58
5930	NYSE	IRM	Mon, Nov 14, 2022	52.50	52.73	51.27	51.35
5929	NYSE	IRM	Fri, Nov 11, 2022	52.92	53.38	52.05	52.87
5928	NYSE	IRM	Thu, Nov 10, 2022	51.32	52.91	51.30	52.57
5927	NYSE	IRM	Wed, Nov 9, 2022	50.18	50.62	49.03	49.17
5926	NYSE	IRM	Tue, Nov 8, 2022	49.92	51.51	49.87	50.50
5925	NYSE	IRM	Mon, Nov 7, 2022	49.71	50.28	49.31	49.92
5924	NYSE	IRM	Fri, Nov 4, 2022	50.26	50.26	48.04	49.41
5923	NYSE	IRM	Thu, Nov 3, 2022	48.22	50.55	46.61	49.84
5922	NYSE	IRM	Wed, Nov 2, 2022	50.19	50.30	48.78	49.18
5921	NYSE	IRM	Tue, Nov 1, 2022	50.51	50.80	49.94	50.21
5920	NYSE	IRM	Mon, Oct 31, 2022	49.63	50.35	49.24	50.07
5919	NYSE	IRM	Fri, Oct 28, 2022	49.71	50.51	49.30	50.10
5918	NYSE	IRM	Thu, Oct 27, 2022	49.76	50.36	49.48	49.88
5917	NYSE	IRM	Wed, Oct 26, 2022	49.37	49.71	48.71	49.31
5916	NYSE	IRM	Tue, Oct 25, 2022	47.99	49.72	47.91	49.51
5915	NYSE	IRM	Mon, Oct 24, 2022	47.48	48.04	47.03	47.69
5914	NYSE	IRM	Fri, Oct 21, 2022	46.43	47.34	45.72	47.07
5913	NYSE	IRM	Thu, Oct 20, 2022	46.40	47.54	46.18	46.30
5912	NYSE	IRM	Wed, Oct 19, 2022	46.63	46.97	45.39	46.24
5911	NYSE	IRM	Tue, Oct 18, 2022	46.64	47.68	46.52	47.13
5910	NYSE	IRM	Mon, Oct 17, 2022	45.04	46.09	45.04	45.56
5909	NYSE	IRM	Fri, Oct 14, 2022	46.53	46.61	44.11	44.14
5908	NYSE	IRM	Thu, Oct 13, 2022	44.40	46.05	44.22	45.78
5907	NYSE	IRM	Wed, Oct 12, 2022	45.94	45.96	45.08	45.39
5906	NYSE	IRM	Tue, Oct 11, 2022	45.04	46.11	44.47	46.01
5905	NYSE	IRM	Mon, Oct 10, 2022	45.82	46.16	44.80	45.08
5904	NYSE	IRM	Fri, Oct 7, 2022	45.53	46.65	45.36	45.65
5903	NYSE	IRM	Thu, Oct 6, 2022	46.94	47.38	45.88	46.00
5902	NYSE	IRM	Wed, Oct 5, 2022	46.73	47.42	45.66	47.05
5901	NYSE	IRM	Tue, Oct 4, 2022	46.20	48.02	46.01	47.58
5900	NYSE	IRM	Mon, Oct 3, 2022	44.70	45.96	43.89	45.64
5899	NYSE	IRM	Fri, Sep 30, 2022	44.60	44.86	43.88	43.97
5898	NYSE	IRM	Thu, Sep 29, 2022	44.40	44.43	43.33	43.81
5897	NYSE	IRM	Wed, Sep 28, 2022	44.09	45.22	43.53	44.91
5896	NYSE	IRM	Tue, Sep 27, 2022	45.23	45.41	43.44	43.59
5895	NYSE	IRM	Mon, Sep 26, 2022	46.24	46.30	44.47	44.73
5894	NYSE	IRM	Fri, Sep 23, 2022	47.28	47.51	46.15	46.60
5893	NYSE	IRM	Thu, Sep 22, 2022	49.85	49.85	47.89	47.94
5892	NYSE	IRM	Wed, Sep 21, 2022	51.01	52.69	50.12	50.15
5891	NYSE	IRM	Tue, Sep 20, 2022	55.41	55.58	50.58	50.65
5890	NYSE	IRM	Mon, Sep 19, 2022	54.45	56.19	54.14	56.18
5889	NYSE	IRM	Fri, Sep 16, 2022	53.33	55.47	53.11	55.29
5888	NYSE	IRM	Thu, Sep 15, 2022	54.43	54.71	53.23	53.50
5887	NYSE	IRM	Wed, Sep 14, 2022	53.82	54.84	53.62	54.28
5886	NYSE	IRM	Tue, Sep 13, 2022	55.49	55.66	54.54	54.17
5885	NYSE	IRM	Mon, Sep 12, 2022	55.65	56.67	55.34	56.54
5884	NYSE	IRM	Fri, Sep 9, 2022	53.36	55.46	53.22	55.23
5883	NYSE	IRM	Thu, Sep 8, 2022	52.40	52.90	52.03	52.80
5882	NYSE	IRM	Wed, Sep 7, 2022	51.94	52.79	51.78	52.75
5881	NYSE	IRM	Tue, Sep 6, 2022	52.22	52.23	50.98	51.73
5880	NYSE	IRM	Fri, Sep 2, 2022	53.73	54.06	52.01	52.13
5879	NYSE	IRM	Thu, Sep 1, 2022	52.15	53.32	52.06	53.27
5878	NYSE	IRM	Wed, Aug 31, 2022	53.28	53.36	52.12	52.61
5877	NYSE	IRM	Tue, Aug 30, 2022	53.98	54.08	52.77	52.98
5876	NYSE	IRM	Mon, Aug 29, 2022	53.80	54.48	53.51	54.01
5875	NYSE	IRM	Fri, Aug 26, 2022	55.45	55.60	54.20	54.27
5874	NYSE	IRM	Thu, Aug 25, 2022	54.86	55.40	54.45	55.37
5873	NYSE	IRM	Wed, Aug 24, 2022	53.57	54.78	53.57	54.45
5872	NYSE	IRM	Tue, Aug 23, 2022	53.60	53.81	53.01	53.23
5871	NYSE	IRM	Mon, Aug 22, 2022	54.33	54.37	53.50	53.62
5870	NYSE	IRM	Fri, Aug 19, 2022	54.79	55.47	54.59	54.88
5869	NYSE	IRM	Thu, Aug 18, 2022	55.07	55.19	54.36	55.05
5868	NYSE	IRM	Wed, Aug 17, 2022	53.60	55.34	53.56	54.94
5867	NYSE	IRM	Tue, Aug 16, 2022	54.21	54.63	53.97	54.14
5866	NYSE	IRM	Mon, Aug 15, 2022	53.74	54.62	53.15	54.53
5865	NYSE	IRM	Fri, Aug 12, 2022	53.65	54.15	53.37	54.03
5864	NYSE	IRM	Thu, Aug 11, 2022	54.41	54.64	53.47	53.59
5863	NYSE	IRM	Wed, Aug 10, 2022	54.00	54.49	53.76	54.13
5862	NYSE	IRM	Tue, Aug 9, 2022	54.00	54.04	53.07	53.31
5861	NYSE	IRM	Mon, Aug 8, 2022	52.73	54.57	52.69	53.99
5860	NYSE	IRM	Fri, Aug 5, 2022	48.76	52.36	48.76	52.30
5859	NYSE	IRM	Thu, Aug 4, 2022	48.62	49.19	47.99	48.94
5858	NYSE	IRM	Wed, Aug 3, 2022	48.29	48.93	47.92	48.36
5857	NYSE	IRM	Tue, Aug 2, 2022	48.70	48.98	48.25	48.37
5856	NYSE	IRM	Mon, Aug 1, 2022	48.18	48.97	47.80	48.83
5855	NYSE	IRM	Fri, Jul 29, 2022	48.12	48.70	48.04	48.49
5854	NYSE	IRM	Thu, Jul 28, 2022	47.20	48.09	46.92	48.00
5853	NYSE	IRM	Wed, Jul 27, 2022	46.95	47.23	46.51	47.05
5852	NYSE	IRM	Tue, Jul 26, 2022	47.00	47.28	46.65	46.82
5851	NYSE	IRM	Mon, Jul 25, 2022	47.38	47.69	46.82	47.02
5850	NYSE	IRM	Fri, Jul 22, 2022	47.65	47.82	47.00	47.37
5849	NYSE	IRM	Thu, Jul 21, 2022	46.47	47.43	46.10	47.26
5848	NYSE	IRM	Wed, Jul 20, 2022	46.28	47.17	46.19	46.35
5847	NYSE	IRM	Tue, Jul 19, 2022	45.80	46.54	45.44	46.42
5846	NYSE	IRM	Mon, Jul 18, 2022	45.31	46.11	45.07	45.36
5845	NYSE	IRM	Fri, Jul 15, 2022	45.44	45.51	44.53	44.84
5844	NYSE	IRM	Thu, Jul 14, 2022	46.16	46.60	44.64	44.71
5843	NYSE	IRM	Wed, Jul 13, 2022	47.06	47.65	46.89	47.17
5842	NYSE	IRM	Tue, Jul 12, 2022	47.82	48.35	47.24	47.66
5841	NYSE	IRM	Mon, Jul 11, 2022	48.50	48.69	47.98	48.05
5840	NYSE	IRM	Fri, Jul 8, 2022	49.00	49.27	48.56	48.70
5839	NYSE	IRM	Thu, Jul 7, 2022	49.07	49.81	48.93	49.00
5838	NYSE	IRM	Wed, Jul 6, 2022	48.97	49.67	48.35	48.78
5837	NYSE	IRM	Tue, Jul 5, 2022	48.77	48.89	47.45	48.77
5836	NYSE	IRM	Fri, Jul 1, 2022	48.67	49.58	48.61	49.33
5835	NYSE	IRM	Thu, Jun 30, 2022	47.93	49.39	47.50	48.69
5834	NYSE	IRM	Wed, Jun 29, 2022	48.85	49.15	47.99	48.18
5833	NYSE	IRM	Tue, Jun 28, 2022	50.58	50.75	49.09	49.16
5832	NYSE	IRM	Mon, Jun 27, 2022	49.47	50.53	49.30	50.31
5831	NYSE	IRM	Fri, Jun 24, 2022	48.71	49.89	48.60	49.46
5830	NYSE	IRM	Thu, Jun 23, 2022	48.17	48.66	47.41	47.95
5829	NYSE	IRM	Wed, Jun 22, 2022	46.61	48.67	46.59	48.15
5828	NYSE	IRM	Tue, Jun 21, 2022	46.66	47.60	46.27	47.19
5827	NYSE	IRM	Fri, Jun 17, 2022	46.44	47.02	45.92	46.22
5826	NYSE	IRM	Thu, Jun 16, 2022	46.97	47.05	45.85	46.11
5825	NYSE	IRM	Wed, Jun 15, 2022	47.79	48.57	46.85	47.97
5824	NYSE	IRM	Tue, Jun 14, 2022	47.87	47.90	46.61	47.28
5823	NYSE	IRM	Mon, Jun 13, 2022	50.00	50.32	48.09	47.75
5822	NYSE	IRM	Fri, Jun 10, 2022	51.69	52.28	51.01	51.04
5821	NYSE	IRM	Thu, Jun 9, 2022	53.13	53.38	52.27	52.29
5820	NYSE	IRM	Wed, Jun 8, 2022	54.21	54.38	53.11	53.22
5819	NYSE	IRM	Tue, Jun 7, 2022	52.88	54.56	52.83	54.49
5818	NYSE	IRM	Mon, Jun 6, 2022	54.07	54.22	52.99	53.09
5817	NYSE	IRM	Fri, Jun 3, 2022	53.48	54.42	52.95	53.57
5816	NYSE	IRM	Thu, Jun 2, 2022	53.07	53.81	52.55	53.80
5815	NYSE	IRM	Wed, Jun 1, 2022	53.98	54.22	52.65	53.42
5814	NYSE	IRM	Tue, May 31, 2022	54.40	54.70	52.98	53.90
5813	NYSE	IRM	Fri, May 27, 2022	52.38	54.97	52.17	54.94
5812	NYSE	IRM	Thu, May 26, 2022	51.37	52.23	51.08	51.96
5811	NYSE	IRM	Wed, May 25, 2022	51.00	51.64	50.76	51.34
5810	NYSE	IRM	Tue, May 24, 2022	50.67	51.39	49.93	51.29
5809	NYSE	IRM	Mon, May 23, 2022	50.00	51.01	49.51	50.98
5808	NYSE	IRM	Fri, May 20, 2022	49.46	50.18	48.38	49.49
5807	NYSE	IRM	Thu, May 19, 2022	50.50	50.91	48.62	48.63
5806	NYSE	IRM	Wed, May 18, 2022	53.18	53.37	50.74	51.02
5805	NYSE	IRM	Tue, May 17, 2022	53.60	53.83	52.69	53.51
5804	NYSE	IRM	Mon, May 16, 2022	52.48	53.38	52.23	53.03
5803	NYSE	IRM	Fri, May 13, 2022	51.91	52.43	51.45	52.33
5802	NYSE	IRM	Thu, May 12, 2022	50.55	51.91	50.28	51.90
5801	NYSE	IRM	Wed, May 11, 2022	51.56	51.91	50.49	50.55
5800	NYSE	IRM	Tue, May 10, 2022	53.32	53.84	50.98	51.50
5799	NYSE	IRM	Mon, May 9, 2022	53.49	53.86	52.83	53.01
5798	NYSE	IRM	Fri, May 6, 2022	53.88	54.41	53.17	54.24
5797	NYSE	IRM	Thu, May 5, 2022	54.29	54.88	53.66	54.58
5796	NYSE	IRM	Wed, May 4, 2022	52.61	54.65	52.36	54.64
5795	NYSE	IRM	Tue, May 3, 2022	51.18	52.98	51.00	52.57
5794	NYSE	IRM	Mon, May 2, 2022	53.63	53.83	49.31	50.70
5793	NYSE	IRM	Fri, Apr 29, 2022	55.66	55.82	53.59	53.73
5792	NYSE	IRM	Thu, Apr 28, 2022	55.09	55.95	54.54	55.71
5791	NYSE	IRM	Wed, Apr 27, 2022	54.89	55.27	54.28	54.42
5790	NYSE	IRM	Tue, Apr 26, 2022	55.76	56.17	54.61	54.64
5789	NYSE	IRM	Mon, Apr 25, 2022	56.25	56.40	54.78	55.72
5788	NYSE	IRM	Fri, Apr 22, 2022	57.57	57.67	56.62	56.68
5787	NYSE	IRM	Thu, Apr 21, 2022	58.00	58.61	57.50	57.58
5786	NYSE	IRM	Wed, Apr 20, 2022	56.64	57.96	56.56	57.72
5785	NYSE	IRM	Tue, Apr 19, 2022	56.25	56.92	56.17	56.46
5784	NYSE	IRM	Mon, Apr 18, 2022	55.42	56.37	55.42	56.07
5783	NYSE	IRM	Thu, Apr 14, 2022	56.11	56.30	55.39	55.42
5782	NYSE	IRM	Wed, Apr 13, 2022	56.22	56.68	55.74	55.95
5781	NYSE	IRM	Tue, Apr 12, 2022	55.61	56.82	55.56	55.95
5780	NYSE	IRM	Mon, Apr 11, 2022	55.88	56.15	54.93	55.53
5779	NYSE	IRM	Fri, Apr 8, 2022	55.70	56.28	55.17	55.93
5778	NYSE	IRM	Thu, Apr 7, 2022	55.77	56.43	55.42	55.65
5777	NYSE	IRM	Wed, Apr 6, 2022	55.02	56.20	54.62	56.17
5776	NYSE	IRM	Tue, Apr 5, 2022	55.72	56.37	55.18	55.27
5775	NYSE	IRM	Mon, Apr 4, 2022	56.23	56.25	55.27	55.83
5774	NYSE	IRM	Fri, Apr 1, 2022	55.58	56.35	55.07	56.23
5773	NYSE	IRM	Thu, Mar 31, 2022	55.60	56.51	55.15	55.41
5772	NYSE	IRM	Wed, Mar 30, 2022	54.98	55.49	54.55	55.46
5771	NYSE	IRM	Tue, Mar 29, 2022	53.98	55.18	53.84	55.12
5770	NYSE	IRM	Mon, Mar 28, 2022	53.19	53.82	53.05	53.68
5769	NYSE	IRM	Fri, Mar 25, 2022	52.75	53.39	52.46	53.34
5768	NYSE	IRM	Thu, Mar 24, 2022	52.02	52.89	51.74	52.49
5767	NYSE	IRM	Wed, Mar 23, 2022	50.99	52.39	50.56	52.15
5766	NYSE	IRM	Tue, Mar 22, 2022	50.40	51.25	50.01	50.95
5765	NYSE	IRM	Mon, Mar 21, 2022	49.49	50.60	49.49	50.15
5764	NYSE	IRM	Fri, Mar 18, 2022	49.24	49.61	48.92	49.47
5763	NYSE	IRM	Thu, Mar 17, 2022	49.17	49.82	48.91	49.57
5762	NYSE	IRM	Wed, Mar 16, 2022	49.00	49.43	47.89	49.11
5761	NYSE	IRM	Tue, Mar 15, 2022	48.12	48.91	47.70	48.68
5760	NYSE	IRM	Mon, Mar 14, 2022	49.36	49.52	47.23	48.03
5759	NYSE	IRM	Fri, Mar 11, 2022	51.62	51.97	50.49	49.91
5758	NYSE	IRM	Thu, Mar 10, 2022	50.72	51.48	50.27	51.39
5757	NYSE	IRM	Wed, Mar 9, 2022	51.31	51.97	51.00	51.09
5756	NYSE	IRM	Tue, Mar 8, 2022	51.00	51.91	50.56	50.74
5755	NYSE	IRM	Mon, Mar 7, 2022	52.00	52.18	50.93	51.07
5754	NYSE	IRM	Fri, Mar 4, 2022	51.36	52.22	50.92	52.14
5753	NYSE	IRM	Thu, Mar 3, 2022	50.76	51.94	50.47	51.73
5752	NYSE	IRM	Wed, Mar 2, 2022	49.67	50.81	49.21	50.48
5751	NYSE	IRM	Tue, Mar 1, 2022	49.53	50.15	49.07	49.67
5750	NYSE	IRM	Mon, Feb 28, 2022	47.83	49.78	47.40	49.18
5749	NYSE	IRM	Fri, Feb 25, 2022	46.47	48.91	46.00	48.67
5748	NYSE	IRM	Thu, Feb 24, 2022	41.90	45.55	41.67	45.43
5747	NYSE	IRM	Wed, Feb 23, 2022	42.84	43.29	42.10	42.24
5746	NYSE	IRM	Tue, Feb 22, 2022	42.79	43.29	42.17	42.68
5745	NYSE	IRM	Fri, Feb 18, 2022	43.46	43.84	42.96	43.01
5744	NYSE	IRM	Thu, Feb 17, 2022	43.91	44.07	43.47	43.57
5743	NYSE	IRM	Wed, Feb 16, 2022	43.78	44.29	43.67	44.01
5742	NYSE	IRM	Tue, Feb 15, 2022	44.26	44.52	43.55	43.75
5741	NYSE	IRM	Mon, Feb 14, 2022	44.29	44.54	43.49	43.65
5740	NYSE	IRM	Fri, Feb 11, 2022	44.77	45.18	44.08	44.43
5739	NYSE	IRM	Thu, Feb 10, 2022	45.49	46.01	44.64	44.77
5738	NYSE	IRM	Wed, Feb 9, 2022	45.31	46.09	45.31	46.07
5737	NYSE	IRM	Tue, Feb 8, 2022	45.20	45.23	44.27	44.75
5736	NYSE	IRM	Mon, Feb 7, 2022	45.60	45.85	45.13	45.27
5735	NYSE	IRM	Fri, Feb 4, 2022	45.59	46.25	45.19	45.64
5734	NYSE	IRM	Thu, Feb 3, 2022	46.30	46.49	45.73	45.89
5733	NYSE	IRM	Wed, Feb 2, 2022	46.35	46.91	46.23	46.64
5732	NYSE	IRM	Tue, Feb 1, 2022	46.00	46.34	45.61	46.12
5731	NYSE	IRM	Mon, Jan 31, 2022	44.74	46.29	44.68	45.92
5730	NYSE	IRM	Fri, Jan 28, 2022	43.68	45.03	42.91	45.00
5729	NYSE	IRM	Thu, Jan 27, 2022	44.63	44.92	43.39	43.66
5728	NYSE	IRM	Wed, Jan 26, 2022	44.36	45.32	43.81	44.28
5727	NYSE	IRM	Tue, Jan 25, 2022	43.87	44.37	43.08	44.02
5726	NYSE	IRM	Mon, Jan 24, 2022	42.88	44.57	42.05	44.37
5725	NYSE	IRM	Fri, Jan 21, 2022	42.71	43.99	42.54	43.35
5724	NYSE	IRM	Thu, Jan 20, 2022	43.16	43.67	42.55	42.59
5723	NYSE	IRM	Wed, Jan 19, 2022	44.33	44.69	43.21	43.24
5722	NYSE	IRM	Tue, Jan 18, 2022	44.39	44.52	43.72	44.09
5721	NYSE	IRM	Fri, Jan 14, 2022	45.34	45.41	44.12	44.77
5720	NYSE	IRM	Thu, Jan 13, 2022	46.83	47.35	45.54	45.70
5719	NYSE	IRM	Wed, Jan 12, 2022	46.38	47.17	46.29	46.76
5718	NYSE	IRM	Tue, Jan 11, 2022	46.74	46.86	45.75	46.38
5717	NYSE	IRM	Mon, Jan 10, 2022	46.71	46.93	45.63	46.68
5716	NYSE	IRM	Fri, Jan 7, 2022	46.70	47.10	46.51	46.79
5715	NYSE	IRM	Thu, Jan 6, 2022	48.60	48.60	46.57	46.77
5714	NYSE	IRM	Wed, Jan 5, 2022	50.50	50.64	48.35	48.50
5713	NYSE	IRM	Tue, Jan 4, 2022	51.46	51.96	50.70	50.75
5712	NYSE	IRM	Mon, Jan 3, 2022	52.47	52.50	50.41	51.32
5711	NYSE	IRM	Fri, Dec 31, 2021	52.58	53.14	52.31	52.33
5710	NYSE	IRM	Thu, Dec 30, 2021	52.86	52.98	52.21	52.54
5709	NYSE	IRM	Wed, Dec 29, 2021	53.00	53.00	52.40	52.76
5708	NYSE	IRM	Tue, Dec 28, 2021	52.29	52.85	51.95	52.77
5707	NYSE	IRM	Mon, Dec 27, 2021	51.25	52.50	51.16	52.49
5706	NYSE	IRM	Thu, Dec 23, 2021	51.95	52.04	50.92	51.30
5705	NYSE	IRM	Wed, Dec 22, 2021	51.58	51.88	51.04	51.63
5704	NYSE	IRM	Tue, Dec 21, 2021	51.05	51.73	50.94	51.51
5703	NYSE	IRM	Mon, Dec 20, 2021	50.46	51.06	49.62	50.95
5702	NYSE	IRM	Fri, Dec 17, 2021	50.64	51.78	50.23	51.25
5701	NYSE	IRM	Thu, Dec 16, 2021	49.70	50.81	49.52	50.70
5700	NYSE	IRM	Wed, Dec 15, 2021	48.41	49.69	48.05	49.53
5699	NYSE	IRM	Tue, Dec 14, 2021	49.01	49.40	47.43	48.30
5698	NYSE	IRM	Mon, Dec 13, 2021	48.50	49.75	48.39	48.94
5697	NYSE	IRM	Fri, Dec 10, 2021	48.00	48.53	47.48	48.42
5696	NYSE	IRM	Thu, Dec 9, 2021	47.90	48.06	47.06	47.28
5695	NYSE	IRM	Wed, Dec 8, 2021	48.11	48.34	47.80	47.91
5694	NYSE	IRM	Tue, Dec 7, 2021	47.44	48.13	46.85	48.06
5693	NYSE	IRM	Mon, Dec 6, 2021	47.71	47.77	46.98	47.13
5692	NYSE	IRM	Fri, Dec 3, 2021	47.18	47.35	46.31	47.09
5691	NYSE	IRM	Thu, Dec 2, 2021	45.28	47.47	45.28	47.03
5690	NYSE	IRM	Wed, Dec 1, 2021	45.96	47.35	45.10	45.13
5689	NYSE	IRM	Tue, Nov 30, 2021	46.62	47.13	45.32	45.44
5688	NYSE	IRM	Mon, Nov 29, 2021	46.98	47.39	46.64	46.86
5687	NYSE	IRM	Fri, Nov 26, 2021	46.85	47.36	46.46	46.69
5686	NYSE	IRM	Wed, Nov 24, 2021	46.84	47.55	46.73	47.47
5685	NYSE	IRM	Tue, Nov 23, 2021	46.87	47.00	46.21	46.85
5684	NYSE	IRM	Mon, Nov 22, 2021	46.61	47.28	46.41	46.75
5683	NYSE	IRM	Fri, Nov 19, 2021	47.42	47.78	46.45	46.61
5682	NYSE	IRM	Thu, Nov 18, 2021	47.34	47.70	46.93	47.41
5681	NYSE	IRM	Wed, Nov 17, 2021	47.53	47.77	46.41	47.16
5680	NYSE	IRM	Tue, Nov 16, 2021	48.80	48.83	47.62	47.68
5679	NYSE	IRM	Mon, Nov 15, 2021	47.82	49.00	47.69	48.96
5678	NYSE	IRM	Fri, Nov 12, 2021	47.94	47.98	47.35	47.55
5677	NYSE	IRM	Thu, Nov 11, 2021	47.37	48.10	47.26	47.87
5676	NYSE	IRM	Wed, Nov 10, 2021	47.50	48.06	47.38	47.41
5675	NYSE	IRM	Tue, Nov 9, 2021	46.95	47.67	46.39	47.58
5674	NYSE	IRM	Mon, Nov 8, 2021	48.00	48.05	46.79	47.10
5673	NYSE	IRM	Fri, Nov 5, 2021	46.58	47.89	46.56	47.65
5672	NYSE	IRM	Thu, Nov 4, 2021	48.50	49.40	45.64	46.22
5671	NYSE	IRM	Wed, Nov 3, 2021	46.81	48.43	46.71	48.23
5670	NYSE	IRM	Tue, Nov 2, 2021	46.00	47.08	45.43	46.68
5669	NYSE	IRM	Mon, Nov 1, 2021	45.68	46.09	44.74	45.93
5668	NYSE	IRM	Fri, Oct 29, 2021	46.38	46.57	45.34	45.64
5667	NYSE	IRM	Thu, Oct 28, 2021	45.73	46.74	45.65	46.42
5666	NYSE	IRM	Wed, Oct 27, 2021	46.42	46.66	45.58	45.66
5665	NYSE	IRM	Tue, Oct 26, 2021	46.02	46.43	45.67	46.24
5664	NYSE	IRM	Mon, Oct 25, 2021	46.00	46.32	45.73	45.99
5663	NYSE	IRM	Fri, Oct 22, 2021	45.99	46.35	45.43	46.00
5662	NYSE	IRM	Thu, Oct 21, 2021	45.48	45.78	45.05	45.75
5661	NYSE	IRM	Wed, Oct 20, 2021	45.05	45.78	45.05	45.54
5660	NYSE	IRM	Tue, Oct 19, 2021	45.27	45.69	44.91	44.95
5659	NYSE	IRM	Mon, Oct 18, 2021	44.78	45.30	44.60	45.00
5658	NYSE	IRM	Fri, Oct 15, 2021	44.99	45.32	44.72	44.88
5657	NYSE	IRM	Thu, Oct 14, 2021	43.45	44.85	43.32	44.78
5656	NYSE	IRM	Wed, Oct 13, 2021	43.30	43.30	42.62	43.26
5655	NYSE	IRM	Tue, Oct 12, 2021	42.82	43.38	42.70	43.28
5654	NYSE	IRM	Mon, Oct 11, 2021	42.60	42.87	42.20	42.71
5653	NYSE	IRM	Fri, Oct 8, 2021	43.90	43.93	42.59	42.63
5652	NYSE	IRM	Thu, Oct 7, 2021	44.30	44.50	43.91	43.96
5651	NYSE	IRM	Wed, Oct 6, 2021	44.18	44.46	43.17	44.11
5650	NYSE	IRM	Tue, Oct 5, 2021	44.20	44.70	43.95	44.25
5649	NYSE	IRM	Mon, Oct 4, 2021	43.94	44.45	43.80	44.18
5648	NYSE	IRM	Fri, Oct 1, 2021	43.65	44.14	43.19	43.97
5647	NYSE	IRM	Thu, Sep 30, 2021	44.40	44.51	43.42	43.45
5646	NYSE	IRM	Wed, Sep 29, 2021	44.09	44.72	44.04	44.31
5645	NYSE	IRM	Tue, Sep 28, 2021	43.98	44.02	43.47	43.82
5644	NYSE	IRM	Mon, Sep 27, 2021	44.30	44.79	44.03	44.04
5643	NYSE	IRM	Fri, Sep 24, 2021	44.71	44.90	44.22	44.27
5642	NYSE	IRM	Thu, Sep 23, 2021	44.90	45.34	44.61	44.79
5641	NYSE	IRM	Wed, Sep 22, 2021	44.79	45.05	44.70	44.78
5640	NYSE	IRM	Tue, Sep 21, 2021	44.44	44.80	44.17	44.48
5639	NYSE	IRM	Mon, Sep 20, 2021	44.35	44.60	43.92	44.38
5638	NYSE	IRM	Fri, Sep 17, 2021	44.76	45.24	44.71	44.90
5637	NYSE	IRM	Thu, Sep 16, 2021	45.03	45.11	44.46	44.91
5636	NYSE	IRM	Wed, Sep 15, 2021	45.59	45.64	45.02	45.07
5635	NYSE	IRM	Tue, Sep 14, 2021	46.81	46.94	45.36	45.44
5634	NYSE	IRM	Mon, Sep 13, 2021	47.07	47.79	46.75	46.58
5633	NYSE	IRM	Fri, Sep 10, 2021	47.82	47.82	47.01	47.02
5632	NYSE	IRM	Thu, Sep 9, 2021	48.20	48.21	47.75	47.82
5631	NYSE	IRM	Wed, Sep 8, 2021	48.22	48.60	47.71	48.47
5630	NYSE	IRM	Tue, Sep 7, 2021	49.08	49.13	48.05	48.39
5629	NYSE	IRM	Fri, Sep 3, 2021	49.58	49.58	48.71	49.38
5628	NYSE	IRM	Thu, Sep 2, 2021	48.58	49.45	48.11	49.45
5627	NYSE	IRM	Wed, Sep 1, 2021	47.76	48.40	47.50	48.36
5626	NYSE	IRM	Tue, Aug 31, 2021	46.62	47.82	46.57	47.75
5625	NYSE	IRM	Mon, Aug 30, 2021	46.40	46.72	46.03	46.69
5624	NYSE	IRM	Fri, Aug 27, 2021	46.00	46.71	45.80	46.37
5623	NYSE	IRM	Thu, Aug 26, 2021	45.87	46.12	45.67	45.82
5622	NYSE	IRM	Wed, Aug 25, 2021	45.75	46.14	45.46	45.88
5621	NYSE	IRM	Tue, Aug 24, 2021	46.00	46.32	45.71	45.77
5620	NYSE	IRM	Mon, Aug 23, 2021	45.90	45.96	45.62	45.87
5619	NYSE	IRM	Fri, Aug 20, 2021	45.70	45.96	45.43	45.67
5618	NYSE	IRM	Thu, Aug 19, 2021	45.14	46.02	45.12	45.79
5617	NYSE	IRM	Wed, Aug 18, 2021	45.47	45.47	44.95	45.26
5616	NYSE	IRM	Tue, Aug 17, 2021	45.60	45.73	45.03	45.61
5615	NYSE	IRM	Mon, Aug 16, 2021	46.11	46.17	45.43	45.85
5614	NYSE	IRM	Fri, Aug 13, 2021	46.56	46.68	46.00	46.10
5613	NYSE	IRM	Thu, Aug 12, 2021	46.80	46.80	46.27	46.55
5612	NYSE	IRM	Wed, Aug 11, 2021	46.13	46.86	46.05	46.72
5611	NYSE	IRM	Tue, Aug 10, 2021	45.50	46.76	45.43	45.97
5610	NYSE	IRM	Mon, Aug 9, 2021	44.88	45.50	44.67	45.31
5609	NYSE	IRM	Fri, Aug 6, 2021	44.45	45.49	44.39	44.97
5608	NYSE	IRM	Thu, Aug 5, 2021	43.43	44.25	42.40	44.21
5607	NYSE	IRM	Wed, Aug 4, 2021	44.02	44.02	43.15	43.33
5606	NYSE	IRM	Tue, Aug 3, 2021	43.95	44.13	43.45	43.91
5605	NYSE	IRM	Mon, Aug 2, 2021	44.09	44.40	43.67	43.76
5604	NYSE	IRM	Fri, Jul 30, 2021	43.54	44.06	43.44	43.76
5603	NYSE	IRM	Thu, Jul 29, 2021	43.54	44.12	43.39	43.44
5602	NYSE	IRM	Wed, Jul 28, 2021	43.94	44.10	43.13	43.43
5601	NYSE	IRM	Tue, Jul 27, 2021	43.52	44.00	43.13	43.93
5600	NYSE	IRM	Mon, Jul 26, 2021	43.31	43.61	43.12	43.61
5599	NYSE	IRM	Fri, Jul 23, 2021	43.64	43.68	43.19	43.42
5598	NYSE	IRM	Thu, Jul 22, 2021	43.92	44.28	43.43	43.58
5597	NYSE	IRM	Wed, Jul 21, 2021	43.90	44.38	43.66	43.89
5596	NYSE	IRM	Tue, Jul 20, 2021	43.00	44.04	42.97	43.79
5595	NYSE	IRM	Mon, Jul 19, 2021	42.85	43.07	42.20	42.74
5594	NYSE	IRM	Fri, Jul 16, 2021	44.10	44.20	43.25	43.32
5593	NYSE	IRM	Thu, Jul 15, 2021	44.15	44.68	43.81	44.05
5592	NYSE	IRM	Wed, Jul 14, 2021	44.00	44.58	43.98	44.22
5591	NYSE	IRM	Tue, Jul 13, 2021	44.51	45.05	43.97	44.20
5590	NYSE	IRM	Mon, Jul 12, 2021	43.60	44.62	43.35	44.50
5589	NYSE	IRM	Fri, Jul 9, 2021	43.01	44.15	42.95	43.74
5588	NYSE	IRM	Thu, Jul 8, 2021	42.49	42.90	42.25	42.62
5587	NYSE	IRM	Wed, Jul 7, 2021	42.28	42.97	41.98	42.76
5586	NYSE	IRM	Tue, Jul 6, 2021	42.64	42.70	42.09	42.42
5585	NYSE	IRM	Fri, Jul 2, 2021	42.73	42.87	42.24	42.77
5584	NYSE	IRM	Thu, Jul 1, 2021	42.50	42.93	42.22	42.62
5583	NYSE	IRM	Wed, Jun 30, 2021	42.30	42.88	42.21	42.32
5582	NYSE	IRM	Tue, Jun 29, 2021	42.90	42.97	42.20	42.32
5581	NYSE	IRM	Mon, Jun 28, 2021	43.16	43.31	42.83	42.95
5580	NYSE	IRM	Fri, Jun 25, 2021	43.25	43.44	43.10	43.16
5579	NYSE	IRM	Thu, Jun 24, 2021	43.72	43.81	43.24	43.35
5578	NYSE	IRM	Wed, Jun 23, 2021	43.75	43.75	43.21	43.50
5577	NYSE	IRM	Tue, Jun 22, 2021	45.35	45.35	43.66	43.76
5576	NYSE	IRM	Mon, Jun 21, 2021	44.31	45.45	44.31	45.36
5575	NYSE	IRM	Fri, Jun 18, 2021	45.58	45.58	44.21	44.25
5574	NYSE	IRM	Thu, Jun 17, 2021	45.25	45.72	45.07	45.57
5573	NYSE	IRM	Wed, Jun 16, 2021	45.95	45.96	45.17	45.36
5572	NYSE	IRM	Tue, Jun 15, 2021	45.88	46.06	45.64	45.96
5571	NYSE	IRM	Mon, Jun 14, 2021	45.76	46.17	45.53	45.94
5570	NYSE	IRM	Fri, Jun 11, 2021	46.39	46.46	45.77	45.66
5569	NYSE	IRM	Thu, Jun 10, 2021	47.02	47.23	46.02	46.40
5568	NYSE	IRM	Wed, Jun 9, 2021	46.86	47.34	46.59	47.02
5567	NYSE	IRM	Tue, Jun 8, 2021	45.74	46.93	45.73	46.66
5566	NYSE	IRM	Mon, Jun 7, 2021	45.71	46.24	45.65	45.72
5565	NYSE	IRM	Fri, Jun 4, 2021	45.75	45.81	45.26	45.67
5564	NYSE	IRM	Thu, Jun 3, 2021	45.03	45.63	44.63	45.54
5563	NYSE	IRM	Wed, Jun 2, 2021	44.40	45.95	44.14	45.28
5562	NYSE	IRM	Tue, Jun 1, 2021	43.74	44.23	43.35	44.18
5561	NYSE	IRM	Fri, May 28, 2021	43.26	43.63	43.06	43.54
5560	NYSE	IRM	Thu, May 27, 2021	43.45	43.50	43.00	43.01
5559	NYSE	IRM	Wed, May 26, 2021	43.33	43.67	43.16	43.33
5558	NYSE	IRM	Tue, May 25, 2021	43.68	43.73	43.21	43.22
5557	NYSE	IRM	Mon, May 24, 2021	43.13	43.87	42.97	43.69
5556	NYSE	IRM	Fri, May 21, 2021	42.90	43.23	42.70	42.99
5555	NYSE	IRM	Thu, May 20, 2021	42.00	43.20	41.92	43.00
5554	NYSE	IRM	Wed, May 19, 2021	42.43	42.52	41.91	42.12
5553	NYSE	IRM	Tue, May 18, 2021	43.22	43.46	42.32	42.57
5552	NYSE	IRM	Mon, May 17, 2021	42.71	43.76	42.69	43.55
5551	NYSE	IRM	Fri, May 14, 2021	41.90	42.87	41.68	42.50
5550	NYSE	IRM	Thu, May 13, 2021	40.74	42.33	40.60	41.88
5549	NYSE	IRM	Wed, May 12, 2021	41.95	42.12	40.53	40.68
5548	NYSE	IRM	Tue, May 11, 2021	41.46	42.07	41.15	41.93
5547	NYSE	IRM	Mon, May 10, 2021	41.49	42.17	41.08	41.81
5546	NYSE	IRM	Fri, May 7, 2021	41.00	41.83	40.67	41.30
5545	NYSE	IRM	Thu, May 6, 2021	39.51	41.75	39.20	41.65
5544	NYSE	IRM	Wed, May 5, 2021	39.37	39.10	38.57	38.73
5543	NYSE	IRM	Tue, May 4, 2021	40.24	40.49	39.72	39.87
5542	NYSE	IRM	Mon, May 3, 2021	40.16	40.37	39.78	40.10
5541	NYSE	IRM	Fri, Apr 30, 2021	40.29	40.39	39.67	40.12
5540	NYSE	IRM	Thu, Apr 29, 2021	39.85	40.37	39.64	40.29
5539	NYSE	IRM	Wed, Apr 28, 2021	39.99	40.10	39.39	39.53
5538	NYSE	IRM	Tue, Apr 27, 2021	40.17	40.32	39.92	40.04
5537	NYSE	IRM	Mon, Apr 26, 2021	40.50	40.63	40.01	40.08
5536	NYSE	IRM	Fri, Apr 23, 2021	40.50	40.92	40.25	40.32
5535	NYSE	IRM	Thu, Apr 22, 2021	40.17	40.74	39.80	40.37
5534	NYSE	IRM	Wed, Apr 21, 2021	39.49	40.40	39.11	40.24
5533	NYSE	IRM	Tue, Apr 20, 2021	38.48	39.94	38.48	39.49
5532	NYSE	IRM	Mon, Apr 19, 2021	38.18	38.59	37.93	38.48
5531	NYSE	IRM	Fri, Apr 16, 2021	38.23	38.40	37.88	38.04
5530	NYSE	IRM	Thu, Apr 15, 2021	38.10	38.16	37.73	38.15
5529	NYSE	IRM	Wed, Apr 14, 2021	37.76	38.21	37.75	37.99
5528	NYSE	IRM	Tue, Apr 13, 2021	37.94	38.13	37.65	38.03
5527	NYSE	IRM	Mon, Apr 12, 2021	37.70	37.95	37.53	37.91
5526	NYSE	IRM	Fri, Apr 9, 2021	37.35	37.68	37.06	37.66
5525	NYSE	IRM	Thu, Apr 8, 2021	37.56	37.87	37.21	37.38
5524	NYSE	IRM	Wed, Apr 7, 2021	37.50	37.76	37.23	37.69
5523	NYSE	IRM	Tue, Apr 6, 2021	37.57	37.61	37.04	37.49
5522	NYSE	IRM	Mon, Apr 5, 2021	37.53	37.90	36.93	37.56
5521	NYSE	IRM	Thu, Apr 1, 2021	37.22	37.36	36.58	37.30
5520	NYSE	IRM	Wed, Mar 31, 2021	37.16	37.45	36.91	37.01
5519	NYSE	IRM	Tue, Mar 30, 2021	36.74	37.39	36.47	37.16
5518	NYSE	IRM	Mon, Mar 29, 2021	37.29	37.48	36.68	36.69
5517	NYSE	IRM	Fri, Mar 26, 2021	37.10	37.30	36.75	37.28
5516	NYSE	IRM	Thu, Mar 25, 2021	36.14	36.95	35.70	36.86
5515	NYSE	IRM	Wed, Mar 24, 2021	36.25	36.94	36.11	36.46
5514	NYSE	IRM	Tue, Mar 23, 2021	36.51	36.64	36.03	36.26
5513	NYSE	IRM	Mon, Mar 22, 2021	35.80	36.61	35.53	36.58
5512	NYSE	IRM	Fri, Mar 19, 2021	35.82	36.17	35.68	35.80
5511	NYSE	IRM	Thu, Mar 18, 2021	36.14	36.27	35.60	35.81
5510	NYSE	IRM	Wed, Mar 17, 2021	35.77	36.50	35.72	36.19
5509	NYSE	IRM	Tue, Mar 16, 2021	36.76	36.76	35.62	35.78
5508	NYSE	IRM	Mon, Mar 15, 2021	36.85	37.01	36.31	36.81
5507	NYSE	IRM	Fri, Mar 12, 2021	36.41	36.90	36.13	36.87
5506	NYSE	IRM	Thu, Mar 11, 2021	36.80	37.42	36.73	36.39
5505	NYSE	IRM	Wed, Mar 10, 2021	36.77	37.29	36.59	36.90
5504	NYSE	IRM	Tue, Mar 9, 2021	36.55	37.33	36.53	36.68
5503	NYSE	IRM	Mon, Mar 8, 2021	36.00	37.17	35.90	36.57
5502	NYSE	IRM	Fri, Mar 5, 2021	34.98	35.98	34.84	35.79
5501	NYSE	IRM	Thu, Mar 4, 2021	34.55	35.30	34.19	34.92
5500	NYSE	IRM	Wed, Mar 3, 2021	35.34	35.64	34.28	34.28
5499	NYSE	IRM	Tue, Mar 2, 2021	34.80	35.55	34.60	35.16
5498	NYSE	IRM	Mon, Mar 1, 2021	35.20	35.85	34.70	34.73
5497	NYSE	IRM	Fri, Feb 26, 2021	34.42	35.10	34.00	34.79
5496	NYSE	IRM	Thu, Feb 25, 2021	34.50	36.09	34.09	34.60
5495	NYSE	IRM	Wed, Feb 24, 2021	32.60	34.93	32.41	34.65
5494	NYSE	IRM	Tue, Feb 23, 2021	32.08	32.28	31.58	32.10
5493	NYSE	IRM	Mon, Feb 22, 2021	32.13	32.15	31.71	31.81
5492	NYSE	IRM	Fri, Feb 19, 2021	32.53	32.80	32.13	32.17
5491	NYSE	IRM	Thu, Feb 18, 2021	32.63	33.00	32.42	32.45
5490	NYSE	IRM	Wed, Feb 17, 2021	32.91	32.92	32.56	32.74
5489	NYSE	IRM	Tue, Feb 16, 2021	33.34	33.38	32.62	32.97
5488	NYSE	IRM	Fri, Feb 12, 2021	33.24	33.41	32.95	33.17
5487	NYSE	IRM	Thu, Feb 11, 2021	34.38	34.38	32.79	33.24
5486	NYSE	IRM	Wed, Feb 10, 2021	33.78	34.41	33.68	34.39
5485	NYSE	IRM	Tue, Feb 9, 2021	33.19	33.75	33.13	33.38
5484	NYSE	IRM	Mon, Feb 8, 2021	32.47	33.20	32.30	33.09
5483	NYSE	IRM	Fri, Feb 5, 2021	32.00	32.71	31.83	32.40
5482	NYSE	IRM	Thu, Feb 4, 2021	32.50	32.58	31.46	31.94
5481	NYSE	IRM	Wed, Feb 3, 2021	32.00	32.66	31.56	32.41
5480	NYSE	IRM	Tue, Feb 2, 2021	33.19	33.24	31.21	32.16
5479	NYSE	IRM	Mon, Feb 1, 2021	33.85	33.96	33.01	33.38
5478	NYSE	IRM	Fri, Jan 29, 2021	33.53	35.17	33.33	33.67
5477	NYSE	IRM	Thu, Jan 28, 2021	35.85	37.62	33.38	33.41
5476	NYSE	IRM	Wed, Jan 27, 2021	33.74	41.32	33.53	37.01
5475	NYSE	IRM	Tue, Jan 26, 2021	32.15	33.73	31.91	33.40
5474	NYSE	IRM	Mon, Jan 25, 2021	30.15	35.55	30.15	32.11
5473	NYSE	IRM	Fri, Jan 22, 2021	30.13	30.21	29.77	30.15
5472	NYSE	IRM	Thu, Jan 21, 2021	30.19	30.32	29.75	30.27
5471	NYSE	IRM	Wed, Jan 20, 2021	29.48	30.56	29.32	30.30
5470	NYSE	IRM	Tue, Jan 19, 2021	30.01	30.25	29.46	29.52
5469	NYSE	IRM	Fri, Jan 15, 2021	30.10	30.43	29.79	30.02
5468	NYSE	IRM	Thu, Jan 14, 2021	28.56	30.20	28.55	30.19
5467	NYSE	IRM	Wed, Jan 13, 2021	28.21	28.50	28.15	28.44
5466	NYSE	IRM	Tue, Jan 12, 2021	28.00	28.25	27.72	28.06
5465	NYSE	IRM	Mon, Jan 11, 2021	28.42	28.55	27.83	28.00
5464	NYSE	IRM	Fri, Jan 8, 2021	28.77	29.02	28.53	28.55
5463	NYSE	IRM	Thu, Jan 7, 2021	28.81	28.91	28.21	28.54
5462	NYSE	IRM	Wed, Jan 6, 2021	29.14	29.19	28.73	28.81
5461	NYSE	IRM	Tue, Jan 5, 2021	28.68	29.13	28.60	28.88
5460	NYSE	IRM	Mon, Jan 4, 2021	30.00	30.00	28.46	28.66
5459	NYSE	IRM	Thu, Dec 31, 2020	29.19	29.50	28.98	29.48
5458	NYSE	IRM	Wed, Dec 30, 2020	29.44	29.51	29.14	29.29
5457	NYSE	IRM	Tue, Dec 29, 2020	29.58	29.73	29.29	29.39
5456	NYSE	IRM	Mon, Dec 28, 2020	29.60	29.93	29.27	29.53
5455	NYSE	IRM	Thu, Dec 24, 2020	29.64	29.69	29.33	29.54
5454	NYSE	IRM	Wed, Dec 23, 2020	29.76	29.87	29.31	29.47
5453	NYSE	IRM	Tue, Dec 22, 2020	29.36	29.67	29.25	29.59
5452	NYSE	IRM	Mon, Dec 21, 2020	29.00	29.16	28.78	29.15
5451	NYSE	IRM	Fri, Dec 18, 2020	29.59	29.77	29.35	29.48
5450	NYSE	IRM	Thu, Dec 17, 2020	29.25	29.63	29.12	29.59
5449	NYSE	IRM	Wed, Dec 16, 2020	29.46	29.80	29.04	29.05
5448	NYSE	IRM	Tue, Dec 15, 2020	29.41	29.47	28.93	29.37
5447	NYSE	IRM	Mon, Dec 14, 2020	29.90	30.07	29.21	29.27
5446	NYSE	IRM	Fri, Dec 11, 2020	30.19	30.58	30.12	29.76
5445	NYSE	IRM	Thu, Dec 10, 2020	30.22	30.43	29.98	30.29
5444	NYSE	IRM	Wed, Dec 9, 2020	30.26	30.62	30.21	30.36
5443	NYSE	IRM	Tue, Dec 8, 2020	29.40	30.28	29.36	30.15
5442	NYSE	IRM	Mon, Dec 7, 2020	29.01	29.82	29.00	29.48
5441	NYSE	IRM	Fri, Dec 4, 2020	28.23	29.16	28.13	29.16
5440	NYSE	IRM	Thu, Dec 3, 2020	27.44	28.13	27.44	28.09
5439	NYSE	IRM	Wed, Dec 2, 2020	27.15	27.44	26.95	27.44
5438	NYSE	IRM	Tue, Dec 1, 2020	27.57	27.87	27.10	27.24
5437	NYSE	IRM	Mon, Nov 30, 2020	26.58	27.50	26.53	27.50
5436	NYSE	IRM	Fri, Nov 27, 2020	26.93	27.00	26.41	26.62
5435	NYSE	IRM	Wed, Nov 25, 2020	26.65	26.94	26.24	26.93
5434	NYSE	IRM	Tue, Nov 24, 2020	26.54	27.05	26.50	26.58
5433	NYSE	IRM	Mon, Nov 23, 2020	25.76	26.43	25.67	26.16
5432	NYSE	IRM	Fri, Nov 20, 2020	25.62	25.80	25.48	25.69
5431	NYSE	IRM	Thu, Nov 19, 2020	25.78	25.94	25.47	25.79
5430	NYSE	IRM	Wed, Nov 18, 2020	25.94	26.38	25.78	25.90
5429	NYSE	IRM	Tue, Nov 17, 2020	25.91	26.10	25.66	25.90
5428	NYSE	IRM	Mon, Nov 16, 2020	25.95	26.20	25.61	26.09
5427	NYSE	IRM	Fri, Nov 13, 2020	25.63	25.89	24.85	25.49
5426	NYSE	IRM	Thu, Nov 12, 2020	26.55	26.56	25.47	25.58
5425	NYSE	IRM	Wed, Nov 11, 2020	27.31	27.70	26.32	26.46
5424	NYSE	IRM	Tue, Nov 10, 2020	26.67	27.29	26.61	27.16
5423	NYSE	IRM	Mon, Nov 9, 2020	28.22	28.95	26.61	26.65
5422	NYSE	IRM	Fri, Nov 6, 2020	27.62	27.98	26.80	26.81
5421	NYSE	IRM	Thu, Nov 5, 2020	27.35	28.09	27.18	27.48
5420	NYSE	IRM	Wed, Nov 4, 2020	27.23	27.55	26.60	26.62
5419	NYSE	IRM	Tue, Nov 3, 2020	26.98	27.46	26.82	27.30
5418	NYSE	IRM	Mon, Nov 2, 2020	26.30	26.65	26.09	26.52
5417	NYSE	IRM	Fri, Oct 30, 2020	26.36	26.45	25.76	26.06
5416	NYSE	IRM	Thu, Oct 29, 2020	26.30	26.72	25.82	26.33
5415	NYSE	IRM	Wed, Oct 28, 2020	26.66	26.80	26.31	26.35
5414	NYSE	IRM	Tue, Oct 27, 2020	27.26	27.51	27.01	27.02
5413	NYSE	IRM	Mon, Oct 26, 2020	27.68	27.70	27.22	27.30
5412	NYSE	IRM	Fri, Oct 23, 2020	27.81	28.00	27.50	27.85
5411	NYSE	IRM	Thu, Oct 22, 2020	27.46	27.68	27.32	27.65
5410	NYSE	IRM	Wed, Oct 21, 2020	27.31	27.49	27.19	27.38
5409	NYSE	IRM	Tue, Oct 20, 2020	27.50	27.76	27.44	27.49
5408	NYSE	IRM	Mon, Oct 19, 2020	27.75	27.75	27.25	27.33
5407	NYSE	IRM	Fri, Oct 16, 2020	27.58	27.75	27.41	27.51
5406	NYSE	IRM	Thu, Oct 15, 2020	27.40	27.98	27.34	27.65
5405	NYSE	IRM	Wed, Oct 14, 2020	27.73	27.81	27.33	27.51
5404	NYSE	IRM	Tue, Oct 13, 2020	28.00	28.03	27.33	27.63
5403	NYSE	IRM	Mon, Oct 12, 2020	28.24	28.38	28.03	28.35
5402	NYSE	IRM	Fri, Oct 9, 2020	28.51	28.69	28.07	28.25
5401	NYSE	IRM	Thu, Oct 8, 2020	27.20	28.31	27.13	28.24
5400	NYSE	IRM	Wed, Oct 7, 2020	27.11	27.37	26.94	27.10
5399	NYSE	IRM	Tue, Oct 6, 2020	27.46	27.63	26.97	27.11
5398	NYSE	IRM	Mon, Oct 5, 2020	27.48	27.55	27.00	27.35
5397	NYSE	IRM	Fri, Oct 2, 2020	26.68	27.39	26.57	27.34
5396	NYSE	IRM	Thu, Oct 1, 2020	26.84	27.06	26.55	27.01
5395	NYSE	IRM	Wed, Sep 30, 2020	27.00	27.28	26.49	26.79
5394	NYSE	IRM	Tue, Sep 29, 2020	26.53	26.82	26.35	26.76
5393	NYSE	IRM	Mon, Sep 28, 2020	27.02	27.05	26.52	26.60
5392	NYSE	IRM	Fri, Sep 25, 2020	26.43	26.64	26.30	26.53
5391	NYSE	IRM	Thu, Sep 24, 2020	26.05	26.73	25.97	26.50
5390	NYSE	IRM	Wed, Sep 23, 2020	27.06	27.20	26.04	26.06
5389	NYSE	IRM	Tue, Sep 22, 2020	27.27	27.60	27.12	27.19
5388	NYSE	IRM	Mon, Sep 21, 2020	27.89	28.05	26.99	27.27
5387	NYSE	IRM	Fri, Sep 18, 2020	28.65	28.83	28.30	28.33
5386	NYSE	IRM	Thu, Sep 17, 2020	29.11	29.25	28.72	28.86
5385	NYSE	IRM	Wed, Sep 16, 2020	29.05	29.56	28.91	29.32
5384	NYSE	IRM	Tue, Sep 15, 2020	29.00	29.33	28.76	29.07
5383	NYSE	IRM	Mon, Sep 14, 2020	29.50	29.57	28.88	28.96
5382	NYSE	IRM	Fri, Sep 11, 2020	29.93	30.01	29.53	29.20
5381	NYSE	IRM	Thu, Sep 10, 2020	30.10	30.21	29.78	29.80
5380	NYSE	IRM	Wed, Sep 9, 2020	30.30	30.79	30.03	30.07
5379	NYSE	IRM	Tue, Sep 8, 2020	30.03	30.39	29.58	30.10
5378	NYSE	IRM	Fri, Sep 4, 2020	30.44	30.64	29.86	30.16
5377	NYSE	IRM	Thu, Sep 3, 2020	30.58	30.68	30.01	30.29
5376	NYSE	IRM	Wed, Sep 2, 2020	29.93	30.54	29.74	30.50
5375	NYSE	IRM	Tue, Sep 1, 2020	30.03	30.14	29.73	29.94
5374	NYSE	IRM	Mon, Aug 31, 2020	30.34	30.38	30.02	30.09
5373	NYSE	IRM	Fri, Aug 28, 2020	30.46	30.47	30.01	30.34
5372	NYSE	IRM	Thu, Aug 27, 2020	30.33	30.63	30.23	30.45
5371	NYSE	IRM	Wed, Aug 26, 2020	30.23	30.30	29.78	30.26
5370	NYSE	IRM	Tue, Aug 25, 2020	30.45	30.59	29.98	30.38
5369	NYSE	IRM	Mon, Aug 24, 2020	30.19	30.34	29.67	30.34
5368	NYSE	IRM	Fri, Aug 21, 2020	30.19	30.30	30.09	30.21
5367	NYSE	IRM	Thu, Aug 20, 2020	29.97	30.23	29.90	30.10
5366	NYSE	IRM	Wed, Aug 19, 2020	30.00	30.12	29.63	30.00
5365	NYSE	IRM	Tue, Aug 18, 2020	30.31	30.38	29.86	30.00
5364	NYSE	IRM	Mon, Aug 17, 2020	29.79	30.41	29.55	30.33
5363	NYSE	IRM	Fri, Aug 14, 2020	29.27	29.85	29.13	29.74
5362	NYSE	IRM	Thu, Aug 13, 2020	29.74	30.15	29.26	29.36
5361	NYSE	IRM	Wed, Aug 12, 2020	29.71	29.92	29.45	29.82
5360	NYSE	IRM	Tue, Aug 11, 2020	30.00	30.08	29.50	29.56
5359	NYSE	IRM	Mon, Aug 10, 2020	29.47	29.87	29.45	29.75
5358	NYSE	IRM	Fri, Aug 7, 2020	29.10	29.69	29.00	29.45
5357	NYSE	IRM	Thu, Aug 6, 2020	29.76	29.80	28.80	29.09
5356	NYSE	IRM	Wed, Aug 5, 2020	29.00	29.15	28.62	28.98
5355	NYSE	IRM	Tue, Aug 4, 2020	27.97	28.94	27.97	28.86
5354	NYSE	IRM	Mon, Aug 3, 2020	28.05	28.15	27.84	28.05
5353	NYSE	IRM	Fri, Jul 31, 2020	28.34	28.44	27.94	28.19
5352	NYSE	IRM	Thu, Jul 30, 2020	27.85	28.27	27.79	28.25
5351	NYSE	IRM	Wed, Jul 29, 2020	28.12	28.32	27.79	28.26
5350	NYSE	IRM	Tue, Jul 28, 2020	27.70	28.08	27.67	27.87
5349	NYSE	IRM	Mon, Jul 27, 2020	27.25	27.75	27.10	27.75
5348	NYSE	IRM	Fri, Jul 24, 2020	27.51	27.68	27.20	27.24
5347	NYSE	IRM	Thu, Jul 23, 2020	27.37	27.75	27.20	27.51
5346	NYSE	IRM	Wed, Jul 22, 2020	27.17	27.86	27.09	27.50
5345	NYSE	IRM	Tue, Jul 21, 2020	27.09	27.31	26.95	27.27
5344	NYSE	IRM	Mon, Jul 20, 2020	27.06	27.20	26.70	26.88
5343	NYSE	IRM	Fri, Jul 17, 2020	27.50	27.58	27.10	27.27
5342	NYSE	IRM	Thu, Jul 16, 2020	27.40	27.72	27.29	27.35
5341	NYSE	IRM	Wed, Jul 15, 2020	27.71	27.75	27.35	27.60
5340	NYSE	IRM	Tue, Jul 14, 2020	26.86	27.38	26.71	27.31
5339	NYSE	IRM	Mon, Jul 13, 2020	26.88	27.06	26.55	26.86
5338	NYSE	IRM	Fri, Jul 10, 2020	26.21	26.78	26.19	26.74
5337	NYSE	IRM	Thu, Jul 9, 2020	26.16	26.22	25.58	26.18
5336	NYSE	IRM	Wed, Jul 8, 2020	26.03	26.18	25.75	26.16
5335	NYSE	IRM	Tue, Jul 7, 2020	26.02	26.38	25.80	26.04
5334	NYSE	IRM	Mon, Jul 6, 2020	26.66	26.77	26.22	26.42
5333	NYSE	IRM	Thu, Jul 2, 2020	26.58	26.66	25.96	26.16
5332	NYSE	IRM	Wed, Jul 1, 2020	26.28	26.61	26.07	26.25
5331	NYSE	IRM	Tue, Jun 30, 2020	25.75	26.36	25.61	26.10
5330	NYSE	IRM	Mon, Jun 29, 2020	24.92	25.75	24.78	25.70
5329	NYSE	IRM	Fri, Jun 26, 2020	24.62	24.98	24.37	24.67
5328	NYSE	IRM	Thu, Jun 25, 2020	24.86	24.95	24.41	24.64
5327	NYSE	IRM	Wed, Jun 24, 2020	25.75	25.82	24.89	25.03
5326	NYSE	IRM	Tue, Jun 23, 2020	25.96	26.37	25.84	26.10
5325	NYSE	IRM	Mon, Jun 22, 2020	26.10	26.16	25.21	25.75
5324	NYSE	IRM	Fri, Jun 19, 2020	27.47	27.49	26.14	26.34
5323	NYSE	IRM	Thu, Jun 18, 2020	27.51	27.51	26.81	26.98
5322	NYSE	IRM	Wed, Jun 17, 2020	28.29	28.40	27.67	27.85
5321	NYSE	IRM	Tue, Jun 16, 2020	28.99	29.09	27.74	28.17
5320	NYSE	IRM	Mon, Jun 15, 2020	26.93	28.26	26.83	28.02
5319	NYSE	IRM	Fri, Jun 12, 2020	28.00	28.00	27.16	27.82
5318	NYSE	IRM	Thu, Jun 11, 2020	28.04	28.04	26.96	26.99
5317	NYSE	IRM	Wed, Jun 10, 2020	30.03	30.09	28.90	29.34
5316	NYSE	IRM	Tue, Jun 9, 2020	29.77	30.23	29.31	30.13
5315	NYSE	IRM	Mon, Jun 8, 2020	30.25	30.68	29.84	30.56
5314	NYSE	IRM	Fri, Jun 5, 2020	30.03	30.61	29.60	29.71
5313	NYSE	IRM	Thu, Jun 4, 2020	28.35	29.06	28.02	29.06
5312	NYSE	IRM	Wed, Jun 3, 2020	27.17	28.46	27.11	28.40
5311	NYSE	IRM	Tue, Jun 2, 2020	26.64	26.92	26.31	26.71
5310	NYSE	IRM	Mon, Jun 1, 2020	25.77	26.57	25.70	26.41
5309	NYSE	IRM	Fri, May 29, 2020	25.47	26.00	25.36	25.76
5308	NYSE	IRM	Thu, May 28, 2020	25.87	25.99	25.44	25.70
5307	NYSE	IRM	Wed, May 27, 2020	25.41	25.48	24.95	25.46
5306	NYSE	IRM	Tue, May 26, 2020	25.10	25.30	24.69	24.85
5305	NYSE	IRM	Fri, May 22, 2020	23.91	24.21	23.72	24.17
5304	NYSE	IRM	Thu, May 21, 2020	23.72	24.13	23.56	23.93
5303	NYSE	IRM	Wed, May 20, 2020	24.18	24.34	23.61	23.88
5302	NYSE	IRM	Tue, May 19, 2020	23.60	23.98	23.18	23.46
5301	NYSE	IRM	Mon, May 18, 2020	23.19	23.89	23.13	23.67
5300	NYSE	IRM	Fri, May 15, 2020	22.42	22.65	22.19	22.42
5299	NYSE	IRM	Thu, May 14, 2020	22.03	22.67	21.54	22.64
5298	NYSE	IRM	Wed, May 13, 2020	22.96	23.09	22.57	22.82
5297	NYSE	IRM	Tue, May 12, 2020	24.16	24.21	23.03	23.10
5296	NYSE	IRM	Mon, May 11, 2020	24.34	24.42	23.92	24.04
5295	NYSE	IRM	Fri, May 8, 2020	24.74	25.13	24.37	24.57
5294	NYSE	IRM	Thu, May 7, 2020	24.00	25.66	23.85	24.55
5293	NYSE	IRM	Wed, May 6, 2020	22.78	22.82	21.57	21.92
5292	NYSE	IRM	Tue, May 5, 2020	23.15	23.21	22.46	22.54
5291	NYSE	IRM	Mon, May 4, 2020	23.45	23.52	22.68	22.92
5290	NYSE	IRM	Fri, May 1, 2020	23.67	23.75	23.11	23.60
5289	NYSE	IRM	Thu, Apr 30, 2020	24.73	24.81	23.69	24.18
5288	NYSE	IRM	Wed, Apr 29, 2020	25.31	25.64	24.76	24.95
5287	NYSE	IRM	Tue, Apr 28, 2020	25.12	25.82	24.70	24.79
5286	NYSE	IRM	Mon, Apr 27, 2020	23.72	24.77	23.64	24.43
5285	NYSE	IRM	Fri, Apr 24, 2020	24.52	24.59	23.33	23.53
5284	NYSE	IRM	Thu, Apr 23, 2020	24.40	24.90	24.33	24.43
5283	NYSE	IRM	Wed, Apr 22, 2020	25.04	25.23	24.42	24.50
5282	NYSE	IRM	Tue, Apr 21, 2020	24.26	24.87	24.14	24.70
5281	NYSE	IRM	Mon, Apr 20, 2020	24.48	25.23	24.23	24.67
5280	NYSE	IRM	Fri, Apr 17, 2020	25.00	25.42	24.51	24.99
5279	NYSE	IRM	Thu, Apr 16, 2020	24.77	24.99	24.13	24.25
5278	NYSE	IRM	Wed, Apr 15, 2020	25.84	26.00	24.13	24.61
5277	NYSE	IRM	Tue, Apr 14, 2020	26.90	27.48	26.35	26.67
5276	NYSE	IRM	Mon, Apr 13, 2020	27.11	27.20	25.65	26.24
5275	NYSE	IRM	Thu, Apr 9, 2020	26.50	28.41	26.25	27.11
5274	NYSE	IRM	Wed, Apr 8, 2020	25.10	26.32	24.81	25.95
5273	NYSE	IRM	Tue, Apr 7, 2020	24.23	25.46	24.15	24.66
5272	NYSE	IRM	Mon, Apr 6, 2020	23.50	24.17	22.59	23.31
5271	NYSE	IRM	Fri, Apr 3, 2020	21.30	22.10	21.25	22.06
5270	NYSE	IRM	Thu, Apr 2, 2020	21.90	22.30	21.00	21.52
5269	NYSE	IRM	Wed, Apr 1, 2020	22.97	23.49	21.93	22.22
5268	NYSE	IRM	Tue, Mar 31, 2020	24.65	24.83	23.34	23.80
5267	NYSE	IRM	Mon, Mar 30, 2020	24.50	25.06	23.41	24.85
5266	NYSE	IRM	Fri, Mar 27, 2020	24.64	25.30	23.87	24.37
5265	NYSE	IRM	Thu, Mar 26, 2020	25.13	26.66	24.32	25.47
5264	NYSE	IRM	Wed, Mar 25, 2020	24.75	26.91	23.87	25.05
5263	NYSE	IRM	Tue, Mar 24, 2020	23.46	24.66	23.23	24.00
5262	NYSE	IRM	Mon, Mar 23, 2020	22.35	23.33	21.02	22.40
5261	NYSE	IRM	Fri, Mar 20, 2020	25.38	25.64	22.43	22.71
5260	NYSE	IRM	Thu, Mar 19, 2020	25.92	26.50	24.65	25.14
5259	NYSE	IRM	Wed, Mar 18, 2020	25.30	26.71	24.52	26.00
5258	NYSE	IRM	Tue, Mar 17, 2020	25.12	28.78	25.02	26.87
5257	NYSE	IRM	Mon, Mar 16, 2020	26.03	27.70	24.52	24.63
5256	NYSE	IRM	Fri, Mar 13, 2020	27.38	29.27	26.87	28.99
5255	NYSE	IRM	Thu, Mar 12, 2020	28.04	28.05	26.24	26.01
5254	NYSE	IRM	Wed, Mar 11, 2020	29.89	30.15	29.06	29.95
5253	NYSE	IRM	Tue, Mar 10, 2020	30.63	30.79	28.73	30.65
5252	NYSE	IRM	Mon, Mar 9, 2020	30.00	30.81	29.54	29.55
5251	NYSE	IRM	Fri, Mar 6, 2020	31.22	31.96	30.74	31.77
5250	NYSE	IRM	Thu, Mar 5, 2020	32.10	32.40	31.63	32.12
5249	NYSE	IRM	Wed, Mar 4, 2020	31.91	32.76	31.79	32.71
5248	NYSE	IRM	Tue, Mar 3, 2020	31.76	32.25	31.08	31.41
5247	NYSE	IRM	Mon, Mar 2, 2020	30.63	31.92	30.12	31.70
5246	NYSE	IRM	Fri, Feb 28, 2020	30.75	30.82	29.08	30.41
5245	NYSE	IRM	Thu, Feb 27, 2020	32.75	32.75	31.20	31.20
5244	NYSE	IRM	Wed, Feb 26, 2020	33.09	33.46	32.94	33.05
5243	NYSE	IRM	Tue, Feb 25, 2020	33.67	33.77	32.93	32.96
5242	NYSE	IRM	Mon, Feb 24, 2020	34.10	34.26	33.55	33.55
5241	NYSE	IRM	Fri, Feb 21, 2020	34.25	34.49	34.10	34.45
5240	NYSE	IRM	Thu, Feb 20, 2020	33.86	34.34	33.80	34.33
5239	NYSE	IRM	Wed, Feb 19, 2020	34.10	34.14	33.80	33.80
5238	NYSE	IRM	Tue, Feb 18, 2020	33.21	34.10	33.10	34.06
5237	NYSE	IRM	Fri, Feb 14, 2020	33.28	33.30	32.64	33.14
5236	NYSE	IRM	Thu, Feb 13, 2020	32.00	33.53	31.90	33.36
5235	NYSE	IRM	Wed, Feb 12, 2020	31.79	31.85	31.42	31.79
5234	NYSE	IRM	Tue, Feb 11, 2020	32.04	32.20	31.71	31.79
5233	NYSE	IRM	Mon, Feb 10, 2020	31.94	32.10	31.73	31.97
5232	NYSE	IRM	Fri, Feb 7, 2020	31.97	32.11	31.83	31.83
5231	NYSE	IRM	Thu, Feb 6, 2020	32.09	32.34	31.77	31.93
5230	NYSE	IRM	Wed, Feb 5, 2020	32.31	32.31	31.82	31.95
5229	NYSE	IRM	Tue, Feb 4, 2020	31.89	32.26	31.82	32.25
5228	NYSE	IRM	Mon, Feb 3, 2020	31.69	31.98	31.56	31.85
5227	NYSE	IRM	Fri, Jan 31, 2020	31.87	31.96	31.55	31.61
5226	NYSE	IRM	Thu, Jan 30, 2020	31.69	31.92	31.57	31.89
5225	NYSE	IRM	Wed, Jan 29, 2020	32.01	32.05	31.55	31.70
5224	NYSE	IRM	Tue, Jan 28, 2020	31.72	32.11	31.68	31.96
5223	NYSE	IRM	Mon, Jan 27, 2020	31.30	31.95	31.26	31.63
5222	NYSE	IRM	Fri, Jan 24, 2020	31.90	31.94	31.47	31.55
5221	NYSE	IRM	Thu, Jan 23, 2020	31.72	31.96	31.56	31.91
5220	NYSE	IRM	Wed, Jan 22, 2020	31.85	31.93	31.65	31.76
5219	NYSE	IRM	Tue, Jan 21, 2020	31.39	31.81	31.32	31.66
5218	NYSE	IRM	Fri, Jan 17, 2020	31.20	31.54	31.13	31.38
5217	NYSE	IRM	Thu, Jan 16, 2020	30.83	31.15	30.76	31.12
5216	NYSE	IRM	Wed, Jan 15, 2020	30.60	30.84	30.60	30.79
5215	NYSE	IRM	Tue, Jan 14, 2020	30.85	30.91	30.37	30.60
5214	NYSE	IRM	Mon, Jan 13, 2020	30.68	30.98	30.50	30.84
5213	NYSE	IRM	Fri, Jan 10, 2020	30.95	31.19	30.65	30.66
5212	NYSE	IRM	Thu, Jan 9, 2020	30.91	31.01	30.66	30.91
5211	NYSE	IRM	Wed, Jan 8, 2020	30.87	31.17	30.82	30.95
5210	NYSE	IRM	Tue, Jan 7, 2020	31.09	31.14	30.71	30.98
5209	NYSE	IRM	Mon, Jan 6, 2020	30.68	31.47	30.56	31.17
5208	NYSE	IRM	Fri, Jan 3, 2020	30.41	30.87	30.21	30.64
5207	NYSE	IRM	Thu, Jan 2, 2020	31.90	32.03	30.20	30.41
5206	NYSE	IRM	Tue, Dec 31, 2019	31.65	31.89	31.59	31.87
5205	NYSE	IRM	Mon, Dec 30, 2019	31.85	31.89	31.45	31.69
5204	NYSE	IRM	Fri, Dec 27, 2019	31.91	31.99	31.51	31.81
5203	NYSE	IRM	Thu, Dec 26, 2019	31.75	31.88	31.60	31.83
5202	NYSE	IRM	Tue, Dec 24, 2019	31.74	31.97	31.70	31.76
5201	NYSE	IRM	Mon, Dec 23, 2019	32.04	32.17	31.66	31.74
5200	NYSE	IRM	Fri, Dec 20, 2019	31.90	32.12	31.77	31.96
5199	NYSE	IRM	Thu, Dec 19, 2019	31.79	32.03	31.68	31.91
5198	NYSE	IRM	Wed, Dec 18, 2019	31.35	31.86	31.35	31.80
5197	NYSE	IRM	Tue, Dec 17, 2019	31.78	32.04	31.25	31.39
5196	NYSE	IRM	Mon, Dec 16, 2019	31.59	31.82	31.48	31.80
5195	NYSE	IRM	Fri, Dec 13, 2019	32.16	32.24	31.34	31.59
5194	NYSE	IRM	Thu, Dec 12, 2019	32.65	33.09	32.62	32.11
5193	NYSE	IRM	Wed, Dec 11, 2019	32.78	33.01	32.58	32.67
5192	NYSE	IRM	Tue, Dec 10, 2019	33.19	33.20	32.89	32.90
5191	NYSE	IRM	Mon, Dec 9, 2019	32.80	33.23	32.70	33.00
5190	NYSE	IRM	Fri, Dec 6, 2019	32.48	32.86	32.40	32.75
5189	NYSE	IRM	Thu, Dec 5, 2019	32.50	32.69	32.33	32.40
5188	NYSE	IRM	Wed, Dec 4, 2019	32.15	32.66	32.15	32.55
5187	NYSE	IRM	Tue, Dec 3, 2019	31.90	32.33	31.86	32.30
5186	NYSE	IRM	Mon, Dec 2, 2019	32.10	32.20	31.72	31.95
5185	NYSE	IRM	Fri, Nov 29, 2019	31.98	32.37	31.98	32.12
5184	NYSE	IRM	Wed, Nov 27, 2019	32.58	32.58	31.70	31.98
5183	NYSE	IRM	Tue, Nov 26, 2019	33.78	33.80	32.12	32.60
5182	NYSE	IRM	Mon, Nov 25, 2019	33.93	34.10	33.78	34.05
5181	NYSE	IRM	Fri, Nov 22, 2019	33.62	33.85	33.36	33.79
5180	NYSE	IRM	Thu, Nov 21, 2019	33.96	34.00	33.54	33.55
5179	NYSE	IRM	Wed, Nov 20, 2019	33.97	34.16	33.84	34.07
5178	NYSE	IRM	Tue, Nov 19, 2019	33.94	34.06	33.57	33.96
5177	NYSE	IRM	Mon, Nov 18, 2019	33.62	33.95	33.52	33.81
5176	NYSE	IRM	Fri, Nov 15, 2019	33.35	33.59	33.21	33.58
5175	NYSE	IRM	Thu, Nov 14, 2019	32.67	33.27	32.67	33.27
5174	NYSE	IRM	Wed, Nov 13, 2019	32.62	32.85	32.45	32.63
5173	NYSE	IRM	Tue, Nov 12, 2019	32.95	33.17	32.61	32.66
5172	NYSE	IRM	Mon, Nov 11, 2019	32.54	33.01	32.52	32.86
5171	NYSE	IRM	Fri, Nov 8, 2019	33.37	33.47	32.53	32.54
5170	NYSE	IRM	Thu, Nov 7, 2019	33.61	33.61	33.04	33.48
5169	NYSE	IRM	Wed, Nov 6, 2019	33.38	33.69	33.12	33.63
5168	NYSE	IRM	Tue, Nov 5, 2019	34.11	34.15	33.08	33.39
5167	NYSE	IRM	Mon, Nov 4, 2019	33.70	34.38	33.57	34.37
5166	NYSE	IRM	Fri, Nov 1, 2019	32.80	33.54	32.71	33.52
5165	NYSE	IRM	Thu, Oct 31, 2019	33.07	33.19	32.19	32.80
5164	NYSE	IRM	Wed, Oct 30, 2019	33.79	33.84	32.80	33.48
5163	NYSE	IRM	Tue, Oct 29, 2019	33.73	33.93	33.41	33.83
5162	NYSE	IRM	Mon, Oct 28, 2019	34.06	34.07	33.56	33.66
5161	NYSE	IRM	Fri, Oct 25, 2019	34.07	34.25	33.87	34.09
5160	NYSE	IRM	Thu, Oct 24, 2019	34.37	34.44	33.94	34.18
5159	NYSE	IRM	Wed, Oct 23, 2019	33.94	34.31	33.93	34.30
5158	NYSE	IRM	Tue, Oct 22, 2019	34.00	34.01	33.59	33.97
5157	NYSE	IRM	Mon, Oct 21, 2019	33.46	34.05	33.45	33.94
5156	NYSE	IRM	Fri, Oct 18, 2019	32.70	33.53	32.56	33.50
5155	NYSE	IRM	Thu, Oct 17, 2019	32.71	32.96	32.68	32.77
5154	NYSE	IRM	Wed, Oct 16, 2019	32.83	32.85	32.54	32.71
5153	NYSE	IRM	Tue, Oct 15, 2019	32.46	32.81	32.41	32.79
5152	NYSE	IRM	Mon, Oct 14, 2019	32.35	32.62	32.16	32.50
5151	NYSE	IRM	Fri, Oct 11, 2019	32.38	32.67	32.23	32.24
5150	NYSE	IRM	Thu, Oct 10, 2019	31.69	32.35	31.63	32.30
5149	NYSE	IRM	Wed, Oct 9, 2019	32.08	32.16	31.71	31.76
5148	NYSE	IRM	Tue, Oct 8, 2019	32.20	32.40	31.65	31.98
5147	NYSE	IRM	Mon, Oct 7, 2019	32.07	32.40	32.00	32.27
5146	NYSE	IRM	Fri, Oct 4, 2019	32.52	32.72	32.07	32.21
5145	NYSE	IRM	Thu, Oct 3, 2019	32.00	32.76	31.99	32.58
5144	NYSE	IRM	Wed, Oct 2, 2019	32.27	32.27	31.86	32.02
5143	NYSE	IRM	Tue, Oct 1, 2019	32.23	32.42	31.82	32.28
5142	NYSE	IRM	Mon, Sep 30, 2019	32.25	32.76	32.03	32.39
5141	NYSE	IRM	Fri, Sep 27, 2019	31.92	32.26	31.92	32.18
5140	NYSE	IRM	Thu, Sep 26, 2019	31.35	31.96	31.17	31.91
5139	NYSE	IRM	Wed, Sep 25, 2019	31.23	31.52	31.09	31.20
5138	NYSE	IRM	Tue, Sep 24, 2019	31.30	31.37	31.06	31.20
5137	NYSE	IRM	Mon, Sep 23, 2019	31.92	32.24	31.25	31.32
5136	NYSE	IRM	Fri, Sep 20, 2019	32.23	32.34	31.94	32.00
5135	NYSE	IRM	Thu, Sep 19, 2019	32.30	32.55	32.13	32.15
5134	NYSE	IRM	Wed, Sep 18, 2019	32.22	32.29	31.83	32.15
5133	NYSE	IRM	Tue, Sep 17, 2019	32.34	32.40	32.14	32.24
5132	NYSE	IRM	Mon, Sep 16, 2019	32.55	32.60	32.12	32.28
5131	NYSE	IRM	Fri, Sep 13, 2019	33.44	33.51	32.46	32.55
5130	NYSE	IRM	Thu, Sep 12, 2019	34.22	34.24	33.91	33.53
5129	NYSE	IRM	Wed, Sep 11, 2019	33.75	34.33	33.57	33.90
5128	NYSE	IRM	Tue, Sep 10, 2019	33.29	33.65	33.21	33.53
5127	NYSE	IRM	Mon, Sep 9, 2019	33.00	33.60	32.84	33.43
5126	NYSE	IRM	Fri, Sep 6, 2019	33.08	33.26	32.90	33.05
5125	NYSE	IRM	Thu, Sep 5, 2019	32.94	33.19	32.59	33.09
5124	NYSE	IRM	Wed, Sep 4, 2019	32.50	32.96	32.42	32.92
5123	NYSE	IRM	Tue, Sep 3, 2019	31.79	32.40	31.63	32.37
5122	NYSE	IRM	Fri, Aug 30, 2019	31.88	32.14	31.80	31.85
5121	NYSE	IRM	Thu, Aug 29, 2019	31.74	31.86	31.67	31.82
5120	NYSE	IRM	Wed, Aug 28, 2019	31.25	31.65	31.22	31.57
5119	NYSE	IRM	Tue, Aug 27, 2019	31.72	31.78	31.21	31.21
5118	NYSE	IRM	Mon, Aug 26, 2019	31.32	31.53	31.20	31.53
5117	NYSE	IRM	Fri, Aug 23, 2019	31.63	31.93	31.03	31.14
5116	NYSE	IRM	Thu, Aug 22, 2019	31.78	31.89	31.56	31.65
5115	NYSE	IRM	Wed, Aug 21, 2019	31.44	31.87	31.23	31.72
5114	NYSE	IRM	Tue, Aug 20, 2019	32.00	32.03	31.36	31.38
5113	NYSE	IRM	Mon, Aug 19, 2019	31.50	32.00	31.45	31.90
5112	NYSE	IRM	Fri, Aug 16, 2019	31.10	31.69	30.99	31.49
5111	NYSE	IRM	Thu, Aug 15, 2019	30.69	31.13	30.63	30.99
5110	NYSE	IRM	Wed, Aug 14, 2019	30.86	30.93	30.52	30.61
5109	NYSE	IRM	Tue, Aug 13, 2019	30.99	31.27	30.79	30.98
5108	NYSE	IRM	Mon, Aug 12, 2019	30.60	31.12	30.58	31.09
5107	NYSE	IRM	Fri, Aug 9, 2019	31.13	31.31	30.56	30.58
5106	NYSE	IRM	Thu, Aug 8, 2019	30.79	31.22	30.66	31.22
5105	NYSE	IRM	Wed, Aug 7, 2019	30.81	31.05	30.54	30.85
5104	NYSE	IRM	Tue, Aug 6, 2019	31.08	31.20	30.71	30.81
5103	NYSE	IRM	Mon, Aug 5, 2019	31.27	31.39	30.74	31.09
5102	NYSE	IRM	Fri, Aug 2, 2019	31.00	32.25	30.89	31.44
5101	NYSE	IRM	Thu, Aug 1, 2019	30.09	31.28	29.97	30.83
5100	NYSE	IRM	Wed, Jul 31, 2019	29.81	29.87	29.28	29.41
5099	NYSE	IRM	Tue, Jul 30, 2019	29.87	30.07	29.68	29.87
5098	NYSE	IRM	Mon, Jul 29, 2019	29.98	30.06	29.87	29.91
5097	NYSE	IRM	Fri, Jul 26, 2019	30.06	30.12	29.79	29.91
5096	NYSE	IRM	Thu, Jul 25, 2019	30.25	30.32	29.99	30.07
5095	NYSE	IRM	Wed, Jul 24, 2019	30.46	30.59	30.22	30.27
5094	NYSE	IRM	Tue, Jul 23, 2019	30.04	30.55	29.92	30.44
5093	NYSE	IRM	Mon, Jul 22, 2019	30.15	30.29	29.72	30.03
5092	NYSE	IRM	Fri, Jul 19, 2019	30.50	30.55	30.05	30.06
5091	NYSE	IRM	Thu, Jul 18, 2019	30.04	30.57	29.91	30.54
5090	NYSE	IRM	Wed, Jul 17, 2019	30.71	30.72	30.04	30.15
5089	NYSE	IRM	Tue, Jul 16, 2019	30.30	30.93	30.20	30.57
5088	NYSE	IRM	Mon, Jul 15, 2019	30.34	30.75	30.19	30.41
5087	NYSE	IRM	Fri, Jul 12, 2019	29.73	30.21	29.61	30.17
5086	NYSE	IRM	Thu, Jul 11, 2019	31.03	31.10	29.44	29.67
5085	NYSE	IRM	Wed, Jul 10, 2019	31.93	32.08	31.56	32.07
5084	NYSE	IRM	Tue, Jul 9, 2019	31.47	31.61	31.05	31.60
5083	NYSE	IRM	Mon, Jul 8, 2019	31.48	31.86	31.44	31.47
5082	NYSE	IRM	Fri, Jul 5, 2019	31.80	31.90	31.24	31.59
5081	NYSE	IRM	Wed, Jul 3, 2019	31.73	31.99	31.62	31.97
5080	NYSE	IRM	Tue, Jul 2, 2019	30.80	31.68	30.70	31.62
5079	NYSE	IRM	Mon, Jul 1, 2019	31.59	31.59	30.55	30.72
5078	NYSE	IRM	Fri, Jun 28, 2019	30.96	31.30	30.85	31.30
5077	NYSE	IRM	Thu, Jun 27, 2019	30.61	30.98	30.50	30.88
5076	NYSE	IRM	Wed, Jun 26, 2019	30.88	30.93	30.08	30.46
5075	NYSE	IRM	Tue, Jun 25, 2019	31.53	31.58	30.85	30.88
5074	NYSE	IRM	Mon, Jun 24, 2019	32.10	32.18	31.24	31.51
5073	NYSE	IRM	Fri, Jun 21, 2019	32.50	32.50	31.70	32.06
5072	NYSE	IRM	Thu, Jun 20, 2019	32.75	32.98	32.51	32.55
5071	NYSE	IRM	Wed, Jun 19, 2019	32.18	32.61	31.98	32.56
5070	NYSE	IRM	Tue, Jun 18, 2019	32.52	32.67	32.06	32.29
5069	NYSE	IRM	Mon, Jun 17, 2019	31.77	32.43	31.75	32.39
5068	NYSE	IRM	Fri, Jun 14, 2019	31.53	31.78	31.26	31.73
5067	NYSE	IRM	Thu, Jun 13, 2019	31.73	32.09	31.68	31.47
5066	NYSE	IRM	Wed, Jun 12, 2019	31.56	31.86	31.48	31.64
5065	NYSE	IRM	Tue, Jun 11, 2019	31.67	31.76	31.41	31.68
5064	NYSE	IRM	Mon, Jun 10, 2019	31.35	31.58	31.08	31.45
5063	NYSE	IRM	Fri, Jun 7, 2019	31.15	31.34	31.07	31.19
5062	NYSE	IRM	Thu, Jun 6, 2019	31.56	31.77	30.72	31.04
5061	NYSE	IRM	Wed, Jun 5, 2019	30.90	31.49	30.57	31.46
5060	NYSE	IRM	Tue, Jun 4, 2019	31.08	31.33	30.45	30.71
5059	NYSE	IRM	Mon, Jun 3, 2019	30.75	31.24	30.61	31.08
5058	NYSE	IRM	Fri, May 31, 2019	30.73	30.93	30.58	30.65
5057	NYSE	IRM	Thu, May 30, 2019	30.73	30.99	30.73	30.79
5056	NYSE	IRM	Wed, May 29, 2019	31.07	31.20	30.62	30.73
5055	NYSE	IRM	Tue, May 28, 2019	31.47	31.72	30.96	31.06
5054	NYSE	IRM	Fri, May 24, 2019	31.91	31.99	31.27	31.31
5053	NYSE	IRM	Thu, May 23, 2019	31.44	31.80	31.37	31.73
5052	NYSE	IRM	Wed, May 22, 2019	31.80	31.85	31.40	31.62
5051	NYSE	IRM	Tue, May 21, 2019	31.85	32.16	31.76	31.84
5050	NYSE	IRM	Mon, May 20, 2019	32.05	32.14	31.45	31.62
5049	NYSE	IRM	Fri, May 17, 2019	32.23	32.36	32.08	32.09
5048	NYSE	IRM	Thu, May 16, 2019	32.00	32.46	31.95	32.36
5047	NYSE	IRM	Wed, May 15, 2019	31.80	32.15	31.63	31.96
5046	NYSE	IRM	Tue, May 14, 2019	31.53	32.00	31.47	31.79
5045	NYSE	IRM	Mon, May 13, 2019	31.09	31.54	30.96	31.40
5044	NYSE	IRM	Fri, May 10, 2019	30.94	31.37	30.81	31.35
5043	NYSE	IRM	Thu, May 9, 2019	30.87	31.13	30.67	30.97
5042	NYSE	IRM	Wed, May 8, 2019	30.92	31.30	30.85	30.99
5041	NYSE	IRM	Tue, May 7, 2019	31.10	31.31	30.61	30.86
5040	NYSE	IRM	Mon, May 6, 2019	31.42	31.53	31.05	31.10
5039	NYSE	IRM	Fri, May 3, 2019	31.65	31.77	31.48	31.60
5038	NYSE	IRM	Thu, May 2, 2019	32.01	32.06	31.51	31.54
5037	NYSE	IRM	Wed, May 1, 2019	32.45	32.52	31.95	31.96
5036	NYSE	IRM	Tue, Apr 30, 2019	32.01	32.52	31.97	32.48
5035	NYSE	IRM	Mon, Apr 29, 2019	32.38	32.69	32.01	32.03
5034	NYSE	IRM	Fri, Apr 26, 2019	32.71	32.71	31.96	32.44
5033	NYSE	IRM	Thu, Apr 25, 2019	34.60	34.60	32.50	32.65
5032	NYSE	IRM	Wed, Apr 24, 2019	35.96	36.52	35.75	35.84
5031	NYSE	IRM	Tue, Apr 23, 2019	35.60	36.08	35.42	35.86
5030	NYSE	IRM	Mon, Apr 22, 2019	35.81	35.88	35.14	35.40
5029	NYSE	IRM	Thu, Apr 18, 2019	36.07	36.19	35.89	35.94
5028	NYSE	IRM	Wed, Apr 17, 2019	36.19	36.19	35.60	36.02
5027	NYSE	IRM	Tue, Apr 16, 2019	36.55	36.60	35.90	36.05
5026	NYSE	IRM	Mon, Apr 15, 2019	36.55	36.65	36.30	36.57
5025	NYSE	IRM	Fri, Apr 12, 2019	36.26	36.54	35.95	36.53
5024	NYSE	IRM	Thu, Apr 11, 2019	36.29	36.50	36.16	36.29
5023	NYSE	IRM	Wed, Apr 10, 2019	36.11	36.30	35.90	36.21
5022	NYSE	IRM	Tue, Apr 9, 2019	36.30	36.35	35.89	35.97
5021	NYSE	IRM	Mon, Apr 8, 2019	36.35	36.40	36.13	36.30
5020	NYSE	IRM	Fri, Apr 5, 2019	35.97	36.39	35.97	36.36
5019	NYSE	IRM	Thu, Apr 4, 2019	35.90	35.96	35.74	35.93
5018	NYSE	IRM	Wed, Apr 3, 2019	35.78	35.89	35.56	35.89
5017	NYSE	IRM	Tue, Apr 2, 2019	35.68	35.78	35.30	35.78
5016	NYSE	IRM	Mon, Apr 1, 2019	35.47	35.81	35.21	35.75
5015	NYSE	IRM	Fri, Mar 29, 2019	35.74	35.83	35.34	35.46
5014	NYSE	IRM	Thu, Mar 28, 2019	35.56	35.94	35.46	35.63
5013	NYSE	IRM	Wed, Mar 27, 2019	35.52	35.67	35.20	35.45
5012	NYSE	IRM	Tue, Mar 26, 2019	35.26	35.58	35.23	35.53
5011	NYSE	IRM	Mon, Mar 25, 2019	35.12	35.31	35.06	35.17
5010	NYSE	IRM	Fri, Mar 22, 2019	35.17	35.72	35.08	35.12
5009	NYSE	IRM	Thu, Mar 21, 2019	34.40	35.24	34.31	35.23
5008	NYSE	IRM	Wed, Mar 20, 2019	34.50	34.70	34.09	34.40
5007	NYSE	IRM	Tue, Mar 19, 2019	34.82	34.99	34.41	34.50
5006	NYSE	IRM	Mon, Mar 18, 2019	34.90	34.99	34.59	34.82
5005	NYSE	IRM	Fri, Mar 15, 2019	34.79	34.95	34.67	34.93
5004	NYSE	IRM	Thu, Mar 14, 2019	34.79	34.98	34.61	34.77
5003	NYSE	IRM	Wed, Mar 13, 2019	35.13	35.46	35.10	34.66
5002	NYSE	IRM	Tue, Mar 12, 2019	35.18	35.25	34.86	35.10
5001	NYSE	IRM	Mon, Mar 11, 2019	34.93	35.05	34.71	34.98
5000	NYSE	IRM	Fri, Mar 8, 2019	34.78	35.02	34.53	34.78
4999	NYSE	IRM	Thu, Mar 7, 2019	35.10	35.17	34.71	34.87
4998	NYSE	IRM	Wed, Mar 6, 2019	35.57	35.58	35.01	35.02
4997	NYSE	IRM	Tue, Mar 5, 2019	35.64	35.77	35.24	35.30
4996	NYSE	IRM	Mon, Mar 4, 2019	36.00	36.00	35.15	35.67
4995	NYSE	IRM	Fri, Mar 1, 2019	35.50	35.85	35.00	35.78
4994	NYSE	IRM	Thu, Feb 28, 2019	35.00	35.80	34.98	35.42
4993	NYSE	IRM	Wed, Feb 27, 2019	34.88	35.11	34.71	35.00
4992	NYSE	IRM	Tue, Feb 26, 2019	35.17	35.28	34.91	35.04
4991	NYSE	IRM	Mon, Feb 25, 2019	35.53	35.75	34.62	35.04
4990	NYSE	IRM	Fri, Feb 22, 2019	35.90	36.15	35.47	35.58
4989	NYSE	IRM	Thu, Feb 21, 2019	35.72	36.01	35.60	35.84
4988	NYSE	IRM	Wed, Feb 20, 2019	35.39	35.82	35.22	35.72
4987	NYSE	IRM	Tue, Feb 19, 2019	35.18	35.77	35.17	35.39
4986	NYSE	IRM	Fri, Feb 15, 2019	35.38	35.72	34.95	35.12
4985	NYSE	IRM	Thu, Feb 14, 2019	35.90	36.00	34.93	35.27
4984	NYSE	IRM	Wed, Feb 13, 2019	35.76	35.94	35.52	35.84
4983	NYSE	IRM	Tue, Feb 12, 2019	36.28	36.63	35.69	35.79
4982	NYSE	IRM	Mon, Feb 11, 2019	36.58	36.82	36.24	36.38
4981	NYSE	IRM	Fri, Feb 8, 2019	36.45	36.72	36.35	36.51
4980	NYSE	IRM	Thu, Feb 7, 2019	36.64	36.72	36.38	36.54
4979	NYSE	IRM	Wed, Feb 6, 2019	36.88	36.91	36.55	36.74
4978	NYSE	IRM	Tue, Feb 5, 2019	36.92	36.93	36.70	36.87
4977	NYSE	IRM	Mon, Feb 4, 2019	36.60	36.94	36.42	36.94
4976	NYSE	IRM	Fri, Feb 1, 2019	37.25	37.32	36.04	36.61
4975	NYSE	IRM	Thu, Jan 31, 2019	36.81	37.23	36.55	37.20
4974	NYSE	IRM	Wed, Jan 30, 2019	36.39	37.00	36.38	36.84
4973	NYSE	IRM	Tue, Jan 29, 2019	36.31	36.53	36.15	36.41
4972	NYSE	IRM	Mon, Jan 28, 2019	35.89	36.33	35.62	36.24
4971	NYSE	IRM	Fri, Jan 25, 2019	36.07	36.22	35.85	36.05
4970	NYSE	IRM	Thu, Jan 24, 2019	35.72	36.01	35.36	35.91
4969	NYSE	IRM	Wed, Jan 23, 2019	35.57	35.70	35.26	35.70
4968	NYSE	IRM	Tue, Jan 22, 2019	35.68	35.83	35.28	35.57
4967	NYSE	IRM	Fri, Jan 18, 2019	35.43	35.72	35.36	35.64
4966	NYSE	IRM	Thu, Jan 17, 2019	34.94	35.49	34.88	35.43
4965	NYSE	IRM	Wed, Jan 16, 2019	34.90	35.27	34.68	35.04
4964	NYSE	IRM	Tue, Jan 15, 2019	34.85	35.14	34.74	34.84
4963	NYSE	IRM	Mon, Jan 14, 2019	34.75	35.00	34.59	34.77
4962	NYSE	IRM	Fri, Jan 11, 2019	34.75	35.00	34.37	34.83
4961	NYSE	IRM	Thu, Jan 10, 2019	34.23	34.82	34.03	34.71
4960	NYSE	IRM	Wed, Jan 9, 2019	34.50	34.65	33.93	34.42
4959	NYSE	IRM	Tue, Jan 8, 2019	33.70	34.43	33.65	34.29
4958	NYSE	IRM	Mon, Jan 7, 2019	33.27	33.96	33.21	33.55
4957	NYSE	IRM	Fri, Jan 4, 2019	32.79	33.42	32.75	33.18
4956	NYSE	IRM	Thu, Jan 3, 2019	31.99	32.96	31.98	32.61
4955	NYSE	IRM	Wed, Jan 2, 2019	32.00	32.20	31.58	32.10
4954	NYSE	IRM	Mon, Dec 31, 2018	32.39	32.52	31.87	32.41
4953	NYSE	IRM	Fri, Dec 28, 2018	32.39	32.85	32.05	32.39
4952	NYSE	IRM	Thu, Dec 27, 2018	31.90	32.16	31.01	32.16
4951	NYSE	IRM	Wed, Dec 26, 2018	30.76	32.12	30.56	32.07
4950	NYSE	IRM	Mon, Dec 24, 2018	32.06	32.32	30.61	30.64
4949	NYSE	IRM	Fri, Dec 21, 2018	32.51	33.49	32.08	32.13
4948	NYSE	IRM	Thu, Dec 20, 2018	33.33	33.35	31.98	32.42
4947	NYSE	IRM	Wed, Dec 19, 2018	33.90	34.16	33.20	33.27
4946	NYSE	IRM	Tue, Dec 18, 2018	33.68	34.35	33.45	33.91
4945	NYSE	IRM	Mon, Dec 17, 2018	35.02	35.18	33.24	33.37
4944	NYSE	IRM	Fri, Dec 14, 2018	34.39	35.03	34.25	35.02
4943	NYSE	IRM	Thu, Dec 13, 2018	34.26	35.00	34.13	34.34
4942	NYSE	IRM	Wed, Dec 12, 2018	34.68	34.83	34.06	34.07
4941	NYSE	IRM	Tue, Dec 11, 2018	34.16	34.70	34.16	34.46
4940	NYSE	IRM	Mon, Dec 10, 2018	34.18	34.25	33.49	33.98
4939	NYSE	IRM	Fri, Dec 7, 2018	34.33	34.34	33.84	34.05
4938	NYSE	IRM	Thu, Dec 6, 2018	33.82	34.43	33.09	34.39
4937	NYSE	IRM	Tue, Dec 4, 2018	33.90	34.54	33.82	33.92
4936	NYSE	IRM	Mon, Dec 3, 2018	34.14	34.15	33.38	33.90
4935	NYSE	IRM	Fri, Nov 30, 2018	33.89	34.00	33.69	33.97
4934	NYSE	IRM	Thu, Nov 29, 2018	33.71	34.06	33.54	33.75
4933	NYSE	IRM	Wed, Nov 28, 2018	33.42	34.05	33.40	33.76
4932	NYSE	IRM	Tue, Nov 27, 2018	33.30	33.49	33.10	33.44
4931	NYSE	IRM	Mon, Nov 26, 2018	32.62	33.27	32.58	33.27
4930	NYSE	IRM	Fri, Nov 23, 2018	32.56	32.73	32.12	32.42
4929	NYSE	IRM	Wed, Nov 21, 2018	32.95	33.20	32.51	32.57
4928	NYSE	IRM	Tue, Nov 20, 2018	33.44	34.08	33.10	33.11
4927	NYSE	IRM	Mon, Nov 19, 2018	33.92	34.10	33.28	33.46
4926	NYSE	IRM	Fri, Nov 16, 2018	32.93	34.08	32.93	33.86
4925	NYSE	IRM	Thu, Nov 15, 2018	32.71	33.09	31.95	33.04
4924	NYSE	IRM	Wed, Nov 14, 2018	33.00	33.13	32.66	32.83
4923	NYSE	IRM	Tue, Nov 13, 2018	32.78	33.00	32.57	32.87
4922	NYSE	IRM	Mon, Nov 12, 2018	32.69	33.01	32.63	32.67
4921	NYSE	IRM	Fri, Nov 9, 2018	32.28	32.94	32.24	32.77
4920	NYSE	IRM	Thu, Nov 8, 2018	32.06	32.30	31.86	32.29
4919	NYSE	IRM	Wed, Nov 7, 2018	31.95	32.16	31.53	32.13
4918	NYSE	IRM	Tue, Nov 6, 2018	31.70	31.89	31.52	31.74
4917	NYSE	IRM	Mon, Nov 5, 2018	31.34	31.77	31.22	31.63
4916	NYSE	IRM	Fri, Nov 2, 2018	31.70	31.82	30.69	31.18
4915	NYSE	IRM	Thu, Nov 1, 2018	30.73	31.59	30.50	31.59
4914	NYSE	IRM	Wed, Oct 31, 2018	31.68	31.78	30.59	30.61
4913	NYSE	IRM	Tue, Oct 30, 2018	31.46	31.98	31.15	31.61
4912	NYSE	IRM	Mon, Oct 29, 2018	30.63	31.69	30.63	31.37
4911	NYSE	IRM	Fri, Oct 26, 2018	32.30	32.33	30.22	30.48
4910	NYSE	IRM	Thu, Oct 25, 2018	32.58	33.40	32.11	32.70
4909	NYSE	IRM	Wed, Oct 24, 2018	32.11	32.80	32.06	32.25
4908	NYSE	IRM	Tue, Oct 23, 2018	31.60	32.25	31.59	32.03
4907	NYSE	IRM	Mon, Oct 22, 2018	32.23	32.43	31.75	31.78
4906	NYSE	IRM	Fri, Oct 19, 2018	31.87	32.28	31.87	32.18
4905	NYSE	IRM	Thu, Oct 18, 2018	31.70	31.99	31.64	31.80
4904	NYSE	IRM	Wed, Oct 17, 2018	32.10	32.18	31.66	31.74
4903	NYSE	IRM	Tue, Oct 16, 2018	32.02	32.28	31.79	32.15
4902	NYSE	IRM	Mon, Oct 15, 2018	31.58	32.09	31.54	31.83
4901	NYSE	IRM	Fri, Oct 12, 2018	31.95	32.00	31.36	31.59
4900	NYSE	IRM	Thu, Oct 11, 2018	32.50	32.56	31.48	31.50
4899	NYSE	IRM	Wed, Oct 10, 2018	33.50	33.60	32.40	32.45
4898	NYSE	IRM	Tue, Oct 9, 2018	33.94	33.97	33.46	33.55
4897	NYSE	IRM	Mon, Oct 8, 2018	33.45	34.15	33.33	33.91
4896	NYSE	IRM	Fri, Oct 5, 2018	33.53	33.64	33.27	33.29
4895	NYSE	IRM	Thu, Oct 4, 2018	33.55	33.72	33.20	33.52
4894	NYSE	IRM	Wed, Oct 3, 2018	34.15	34.22	33.44	33.71
4893	NYSE	IRM	Tue, Oct 2, 2018	34.40	34.50	34.04	34.05
4892	NYSE	IRM	Mon, Oct 1, 2018	34.62	34.92	34.37	34.38
4891	NYSE	IRM	Fri, Sep 28, 2018	34.00	34.54	33.88	34.52
4890	NYSE	IRM	Thu, Sep 27, 2018	34.40	34.59	34.05	34.09
4889	NYSE	IRM	Wed, Sep 26, 2018	34.77	34.89	34.30	34.31
4888	NYSE	IRM	Tue, Sep 25, 2018	35.23	35.27	34.70	34.71
4887	NYSE	IRM	Mon, Sep 24, 2018	35.76	35.90	35.12	35.23
4886	NYSE	IRM	Fri, Sep 21, 2018	35.48	36.06	35.41	35.91
4885	NYSE	IRM	Thu, Sep 20, 2018	34.80	35.61	34.50	35.53
4884	NYSE	IRM	Wed, Sep 19, 2018	35.25	35.37	34.48	34.60
4883	NYSE	IRM	Tue, Sep 18, 2018	35.79	35.96	35.14	35.25
4882	NYSE	IRM	Mon, Sep 17, 2018	35.72	35.87	35.56	35.78
4881	NYSE	IRM	Fri, Sep 14, 2018	35.80	35.80	35.38	35.65
4880	NYSE	IRM	Thu, Sep 13, 2018	36.16	36.44	35.90	35.75
4879	NYSE	IRM	Wed, Sep 12, 2018	35.60	36.07	35.51	36.02
4878	NYSE	IRM	Tue, Sep 11, 2018	35.76	35.90	35.40	35.66
4877	NYSE	IRM	Mon, Sep 10, 2018	35.62	36.12	35.60	35.92
4876	NYSE	IRM	Fri, Sep 7, 2018	36.10	36.21	35.11	35.36
4875	NYSE	IRM	Thu, Sep 6, 2018	36.60	36.79	36.27	36.27
4874	NYSE	IRM	Wed, Sep 5, 2018	36.28	36.63	36.13	36.54
4873	NYSE	IRM	Tue, Sep 4, 2018	36.12	36.66	36.11	36.35
4872	NYSE	IRM	Fri, Aug 31, 2018	35.86	36.14	35.82	36.10
4871	NYSE	IRM	Thu, Aug 30, 2018	36.38	36.38	35.84	35.95
4870	NYSE	IRM	Wed, Aug 29, 2018	36.30	36.50	36.15	36.31
4869	NYSE	IRM	Tue, Aug 28, 2018	35.74	36.24	35.64	36.21
4868	NYSE	IRM	Mon, Aug 27, 2018	35.90	35.93	35.43	35.74
4867	NYSE	IRM	Fri, Aug 24, 2018	36.10	36.25	35.81	35.90
4866	NYSE	IRM	Thu, Aug 23, 2018	35.99	36.10	35.86	36.08
4865	NYSE	IRM	Wed, Aug 22, 2018	36.33	36.42	35.95	35.98
4864	NYSE	IRM	Tue, Aug 21, 2018	36.61	36.76	36.29	36.31
4863	NYSE	IRM	Mon, Aug 20, 2018	36.66	36.80	36.55	36.57
4862	NYSE	IRM	Fri, Aug 17, 2018	36.13	36.51	36.11	36.48
4861	NYSE	IRM	Thu, Aug 16, 2018	35.70	36.12	35.60	36.08
4860	NYSE	IRM	Wed, Aug 15, 2018	35.29	35.74	35.20	35.55
4859	NYSE	IRM	Tue, Aug 14, 2018	34.96	35.40	34.79	35.31
4858	NYSE	IRM	Mon, Aug 13, 2018	34.05	35.25	34.00	34.83
4857	NYSE	IRM	Fri, Aug 10, 2018	35.19	35.19	34.44	34.60
4856	NYSE	IRM	Thu, Aug 9, 2018	35.61	35.95	35.40	35.46
4855	NYSE	IRM	Wed, Aug 8, 2018	35.70	35.87	35.42	35.58
4854	NYSE	IRM	Tue, Aug 7, 2018	36.03	36.08	35.78	35.93
4853	NYSE	IRM	Mon, Aug 6, 2018	35.81	36.18	35.79	36.01
4852	NYSE	IRM	Fri, Aug 3, 2018	35.66	36.21	35.57	35.76
4851	NYSE	IRM	Thu, Aug 2, 2018	35.29	35.93	35.23	35.58
4850	NYSE	IRM	Wed, Aug 1, 2018	34.85	35.33	34.42	35.30
4849	NYSE	IRM	Tue, Jul 31, 2018	34.90	35.52	34.75	35.11
4848	NYSE	IRM	Mon, Jul 30, 2018	34.47	35.17	34.38	34.91
4847	NYSE	IRM	Fri, Jul 27, 2018	36.00	36.00	33.01	34.46
4846	NYSE	IRM	Thu, Jul 26, 2018	35.38	35.74	35.22	35.45
4845	NYSE	IRM	Wed, Jul 25, 2018	35.20	35.42	34.97	35.35
4844	NYSE	IRM	Tue, Jul 24, 2018	34.90	35.16	34.64	35.05
4843	NYSE	IRM	Mon, Jul 23, 2018	34.78	34.92	34.55	34.81
4842	NYSE	IRM	Fri, Jul 20, 2018	35.34	35.34	34.78	34.95
4841	NYSE	IRM	Thu, Jul 19, 2018	34.71	35.58	34.37	35.42
4840	NYSE	IRM	Wed, Jul 18, 2018	34.91	35.11	34.44	34.70
4839	NYSE	IRM	Tue, Jul 17, 2018	36.26	36.26	34.89	35.03
4838	NYSE	IRM	Mon, Jul 16, 2018	36.59	36.62	36.15	36.36
4837	NYSE	IRM	Fri, Jul 13, 2018	36.80	36.95	36.56	36.64
4836	NYSE	IRM	Thu, Jul 12, 2018	36.73	36.81	36.48	36.74
4835	NYSE	IRM	Wed, Jul 11, 2018	36.28	36.72	36.09	36.62
4834	NYSE	IRM	Tue, Jul 10, 2018	36.50	36.64	36.10	36.46
4833	NYSE	IRM	Mon, Jul 9, 2018	36.00	36.52	35.75	36.50
4832	NYSE	IRM	Fri, Jul 6, 2018	35.77	36.09	35.73	35.89
4831	NYSE	IRM	Thu, Jul 5, 2018	35.65	35.74	35.12	35.68
4830	NYSE	IRM	Tue, Jul 3, 2018	34.82	35.72	34.76	35.56
4829	NYSE	IRM	Mon, Jul 2, 2018	34.90	35.05	34.42	34.90
4828	NYSE	IRM	Fri, Jun 29, 2018	34.63	35.37	34.20	35.01
4827	NYSE	IRM	Thu, Jun 28, 2018	34.45	34.74	34.16	34.65
4826	NYSE	IRM	Wed, Jun 27, 2018	34.68	35.00	34.40	34.40
4825	NYSE	IRM	Tue, Jun 26, 2018	34.96	35.06	34.52	34.58
4824	NYSE	IRM	Mon, Jun 25, 2018	35.03	35.15	34.81	34.93
4823	NYSE	IRM	Fri, Jun 22, 2018	34.77	35.13	34.68	35.00
4822	NYSE	IRM	Thu, Jun 21, 2018	34.37	34.79	34.32	34.70
4821	NYSE	IRM	Wed, Jun 20, 2018	33.84	34.41	33.77	34.32
4820	NYSE	IRM	Tue, Jun 19, 2018	33.21	34.08	33.15	33.83
4819	NYSE	IRM	Mon, Jun 18, 2018	33.24	33.52	33.06	33.38
4818	NYSE	IRM	Fri, Jun 15, 2018	33.59	33.81	33.25	33.26
4817	NYSE	IRM	Thu, Jun 14, 2018	34.20	34.44	33.85	33.99
4816	NYSE	IRM	Wed, Jun 13, 2018	35.07	35.11	34.44	34.05
4815	NYSE	IRM	Tue, Jun 12, 2018	34.64	35.14	34.60	35.00
4814	NYSE	IRM	Mon, Jun 11, 2018	34.61	34.72	34.45	34.64
4813	NYSE	IRM	Fri, Jun 8, 2018	34.60	34.83	34.37	34.61
4812	NYSE	IRM	Thu, Jun 7, 2018	34.69	34.96	34.54	34.80
4811	NYSE	IRM	Wed, Jun 6, 2018	34.45	34.69	34.26	34.63
4810	NYSE	IRM	Tue, Jun 5, 2018	34.62	34.68	34.36	34.43
4809	NYSE	IRM	Mon, Jun 4, 2018	34.15	34.58	34.15	34.57
4808	NYSE	IRM	Fri, Jun 1, 2018	33.35	34.12	33.15	33.95
4807	NYSE	IRM	Thu, May 31, 2018	33.41	33.70	33.20	33.29
4806	NYSE	IRM	Wed, May 30, 2018	33.26	33.77	32.61	33.50
4805	NYSE	IRM	Tue, May 29, 2018	33.02	33.34	32.75	33.26
4804	NYSE	IRM	Fri, May 25, 2018	33.04	33.24	32.90	32.99
4803	NYSE	IRM	Thu, May 24, 2018	32.84	33.04	32.78	32.98
4802	NYSE	IRM	Wed, May 23, 2018	32.53	32.90	32.47	32.87
4801	NYSE	IRM	Tue, May 22, 2018	32.67	32.70	32.27	32.52
4800	NYSE	IRM	Mon, May 21, 2018	32.21	32.76	32.05	32.68
4799	NYSE	IRM	Fri, May 18, 2018	32.12	32.21	31.87	32.08
4798	NYSE	IRM	Thu, May 17, 2018	32.62	32.78	31.96	32.05
4797	NYSE	IRM	Wed, May 16, 2018	32.88	33.17	32.56	32.62
4796	NYSE	IRM	Tue, May 15, 2018	33.27	33.32	32.53	32.75
4795	NYSE	IRM	Mon, May 14, 2018	33.53	33.79	33.23	33.51
4794	NYSE	IRM	Fri, May 11, 2018	33.83	34.06	33.38	33.53
4793	NYSE	IRM	Thu, May 10, 2018	33.65	33.86	33.51	33.72
4792	NYSE	IRM	Wed, May 9, 2018	33.64	33.93	33.21	33.42
4791	NYSE	IRM	Tue, May 8, 2018	34.43	34.52	33.40	33.49
4790	NYSE	IRM	Mon, May 7, 2018	34.57	34.64	34.32	34.44
4789	NYSE	IRM	Fri, May 4, 2018	34.25	34.72	34.10	34.49
4788	NYSE	IRM	Thu, May 3, 2018	33.99	34.35	33.93	34.30
4787	NYSE	IRM	Wed, May 2, 2018	33.95	34.19	33.71	34.00
4786	NYSE	IRM	Tue, May 1, 2018	33.97	34.20	33.77	34.12
4785	NYSE	IRM	Mon, Apr 30, 2018	34.59	34.60	33.93	33.94
4784	NYSE	IRM	Fri, Apr 27, 2018	34.17	34.70	34.08	34.50
4783	NYSE	IRM	Thu, Apr 26, 2018	33.97	34.61	33.66	34.33
4782	NYSE	IRM	Wed, Apr 25, 2018	33.66	33.87	33.58	33.78
4781	NYSE	IRM	Tue, Apr 24, 2018	33.58	33.91	33.48	33.76
4780	NYSE	IRM	Mon, Apr 23, 2018	33.42	33.61	33.22	33.44
4779	NYSE	IRM	Fri, Apr 20, 2018	33.86	33.88	33.21	33.34
4778	NYSE	IRM	Thu, Apr 19, 2018	34.36	34.41	33.58	33.76
4777	NYSE	IRM	Wed, Apr 18, 2018	34.30	34.77	34.26	34.52
4776	NYSE	IRM	Tue, Apr 17, 2018	33.72	34.39	33.40	34.23
4775	NYSE	IRM	Mon, Apr 16, 2018	33.49	33.99	33.32	33.61
4774	NYSE	IRM	Fri, Apr 13, 2018	33.35	33.38	32.95	33.35
4773	NYSE	IRM	Thu, Apr 12, 2018	33.60	33.60	32.85	33.16
4772	NYSE	IRM	Wed, Apr 11, 2018	33.38	33.73	33.16	33.54
4771	NYSE	IRM	Tue, Apr 10, 2018	33.58	33.71	33.41	33.46
4770	NYSE	IRM	Mon, Apr 9, 2018	33.59	33.83	33.21	33.32
4769	NYSE	IRM	Fri, Apr 6, 2018	33.77	34.31	33.47	33.53
4768	NYSE	IRM	Thu, Apr 5, 2018	33.34	33.83	33.12	33.77
4767	NYSE	IRM	Wed, Apr 4, 2018	32.54	33.47	32.50	33.30
4766	NYSE	IRM	Tue, Apr 3, 2018	32.43	32.96	32.15	32.82
4765	NYSE	IRM	Mon, Apr 2, 2018	32.87	32.95	32.33	32.37
4764	NYSE	IRM	Thu, Mar 29, 2018	32.80	33.09	32.70	32.86
4763	NYSE	IRM	Wed, Mar 28, 2018	32.04	33.02	32.03	32.71
4762	NYSE	IRM	Tue, Mar 27, 2018	31.53	32.36	31.25	31.90
4761	NYSE	IRM	Mon, Mar 26, 2018	31.12	31.35	30.95	31.27
4760	NYSE	IRM	Fri, Mar 23, 2018	31.67	31.87	30.78	30.89
4759	NYSE	IRM	Thu, Mar 22, 2018	31.46	32.03	31.42	31.64
4758	NYSE	IRM	Wed, Mar 21, 2018	31.72	31.97	31.39	31.61
4757	NYSE	IRM	Tue, Mar 20, 2018	31.47	31.74	31.37	31.73
4756	NYSE	IRM	Mon, Mar 19, 2018	32.23	32.23	31.33	31.46
4755	NYSE	IRM	Fri, Mar 16, 2018	32.44	32.59	31.87	32.52
4754	NYSE	IRM	Thu, Mar 15, 2018	32.98	33.09	32.62	32.89
4753	NYSE	IRM	Wed, Mar 14, 2018	32.71	32.99	32.55	32.98
4752	NYSE	IRM	Tue, Mar 13, 2018	33.14	33.37	33.12	32.63
4751	NYSE	IRM	Mon, Mar 12, 2018	33.29	33.38	32.86	33.01
4750	NYSE	IRM	Fri, Mar 9, 2018	32.76	33.25	32.55	33.25
4749	NYSE	IRM	Thu, Mar 8, 2018	32.80	32.89	32.52	32.71
4748	NYSE	IRM	Wed, Mar 7, 2018	32.24	32.75	32.14	32.71
4747	NYSE	IRM	Tue, Mar 6, 2018	32.11	32.43	31.88	32.39
4746	NYSE	IRM	Mon, Mar 5, 2018	31.39	32.23	31.26	32.10
4745	NYSE	IRM	Fri, Mar 2, 2018	31.48	31.59	31.10	31.55
4744	NYSE	IRM	Thu, Mar 1, 2018	31.36	32.09	31.15	31.63
4743	NYSE	IRM	Wed, Feb 28, 2018	31.21	31.56	30.95	31.46
4742	NYSE	IRM	Tue, Feb 27, 2018	32.03	32.26	31.02	31.05
4741	NYSE	IRM	Mon, Feb 26, 2018	32.08	32.30	31.81	31.95
4740	NYSE	IRM	Fri, Feb 23, 2018	31.78	32.04	31.76	31.96
4739	NYSE	IRM	Thu, Feb 22, 2018	31.70	32.03	31.34	31.58
4738	NYSE	IRM	Wed, Feb 21, 2018	31.89	32.35	31.45	31.47
4737	NYSE	IRM	Tue, Feb 20, 2018	32.75	33.15	31.89	32.12
4736	NYSE	IRM	Fri, Feb 16, 2018	34.87	35.25	33.13	33.17
4735	NYSE	IRM	Thu, Feb 15, 2018	33.43	33.74	33.06	33.72
4734	NYSE	IRM	Wed, Feb 14, 2018	33.25	33.35	32.73	33.19
4733	NYSE	IRM	Tue, Feb 13, 2018	33.25	33.79	32.94	33.54
4732	NYSE	IRM	Mon, Feb 12, 2018	33.22	33.48	32.70	33.30
4731	NYSE	IRM	Fri, Feb 9, 2018	32.33	33.39	31.91	33.10
4730	NYSE	IRM	Thu, Feb 8, 2018	33.20	33.28	32.06	32.07
4729	NYSE	IRM	Wed, Feb 7, 2018	32.95	33.93	32.71	33.18
4728	NYSE	IRM	Tue, Feb 6, 2018	32.21	33.79	32.05	33.11
4727	NYSE	IRM	Mon, Feb 5, 2018	33.53	34.27	32.73	32.73
4726	NYSE	IRM	Fri, Feb 2, 2018	34.36	34.45	33.42	33.66
4725	NYSE	IRM	Thu, Feb 1, 2018	34.94	35.11	34.54	34.62
4724	NYSE	IRM	Wed, Jan 31, 2018	34.01	35.04	34.01	35.03
4723	NYSE	IRM	Tue, Jan 30, 2018	34.10	34.31	33.57	33.93
4722	NYSE	IRM	Mon, Jan 29, 2018	35.76	35.77	34.01	34.08
4721	NYSE	IRM	Fri, Jan 26, 2018	35.99	35.99	35.33	35.76
4720	NYSE	IRM	Thu, Jan 25, 2018	35.77	35.97	35.70	35.82
4719	NYSE	IRM	Wed, Jan 24, 2018	36.34	36.40	35.65	35.77
4718	NYSE	IRM	Tue, Jan 23, 2018	36.02	36.45	35.82	36.35
4717	NYSE	IRM	Mon, Jan 22, 2018	35.60	36.24	35.59	35.81
4716	NYSE	IRM	Fri, Jan 19, 2018	35.37	35.85	35.31	35.49
4715	NYSE	IRM	Thu, Jan 18, 2018	36.20	36.22	35.27	35.30
4714	NYSE	IRM	Wed, Jan 17, 2018	36.40	36.40	36.05	36.33
4713	NYSE	IRM	Tue, Jan 16, 2018	36.36	37.11	36.20	36.23
4712	NYSE	IRM	Fri, Jan 12, 2018	36.58	36.60	36.05	36.22
4711	NYSE	IRM	Thu, Jan 11, 2018	36.50	36.68	36.16	36.58
4710	NYSE	IRM	Wed, Jan 10, 2018	36.75	36.78	36.24	36.55
4709	NYSE	IRM	Tue, Jan 9, 2018	37.08	37.28	36.82	36.83
4708	NYSE	IRM	Mon, Jan 8, 2018	36.71	37.11	36.43	37.04
4707	NYSE	IRM	Fri, Jan 5, 2018	37.00	37.16	36.56	36.80
4706	NYSE	IRM	Thu, Jan 4, 2018	37.13	37.28	36.89	36.92
4705	NYSE	IRM	Wed, Jan 3, 2018	37.59	37.69	37.01	37.10
4704	NYSE	IRM	Tue, Jan 2, 2018	37.80	37.94	37.46	37.61
4703	NYSE	IRM	Fri, Dec 29, 2017	38.03	38.13	37.70	37.73
4702	NYSE	IRM	Thu, Dec 28, 2017	37.46	38.04	37.45	37.98
4701	NYSE	IRM	Wed, Dec 27, 2017	37.77	37.95	37.32	37.45
4700	NYSE	IRM	Tue, Dec 26, 2017	37.73	38.00	37.50	37.66
4699	NYSE	IRM	Fri, Dec 22, 2017	37.21	37.72	37.20	37.66
4698	NYSE	IRM	Thu, Dec 21, 2017	37.28	37.42	36.93	37.15
4697	NYSE	IRM	Wed, Dec 20, 2017	37.93	38.08	37.18	37.18
4696	NYSE	IRM	Tue, Dec 19, 2017	37.97	38.34	37.77	37.95
4695	NYSE	IRM	Mon, Dec 18, 2017	37.82	38.39	37.82	37.94
4694	NYSE	IRM	Fri, Dec 15, 2017	38.07	38.16	37.50	37.68
4693	NYSE	IRM	Thu, Dec 14, 2017	37.93	38.85	37.91	37.96
4692	NYSE	IRM	Wed, Dec 13, 2017	37.95	38.42	37.75	37.75
4691	NYSE	IRM	Tue, Dec 12, 2017	39.41	39.49	37.59	37.80
4690	NYSE	IRM	Mon, Dec 11, 2017	40.24	40.75	40.04	40.70
4689	NYSE	IRM	Fri, Dec 8, 2017	40.07	40.16	39.92	40.12
4688	NYSE	IRM	Thu, Dec 7, 2017	40.07	40.15	39.83	39.99
4687	NYSE	IRM	Wed, Dec 6, 2017	40.34	40.42	40.07	40.07
4686	NYSE	IRM	Tue, Dec 5, 2017	40.55	40.63	40.34	40.35
4685	NYSE	IRM	Mon, Dec 4, 2017	40.91	41.07	40.51	40.53
4684	NYSE	IRM	Fri, Dec 1, 2017	40.89	41.13	40.35	40.75
4683	NYSE	IRM	Thu, Nov 30, 2017	40.57	40.93	40.55	40.87
4682	NYSE	IRM	Wed, Nov 29, 2017	40.70	40.80	40.41	40.52
4681	NYSE	IRM	Tue, Nov 28, 2017	40.60	41.07	40.55	40.68
4680	NYSE	IRM	Mon, Nov 27, 2017	41.40	41.46	40.21	40.50
4679	NYSE	IRM	Fri, Nov 24, 2017	41.25	41.51	41.15	41.44
4678	NYSE	IRM	Wed, Nov 22, 2017	41.29	41.33	40.49	41.14
4677	NYSE	IRM	Tue, Nov 21, 2017	41.00	41.53	40.79	41.35
4676	NYSE	IRM	Mon, Nov 20, 2017	40.75	40.92	40.46	40.92
4675	NYSE	IRM	Fri, Nov 17, 2017	40.67	40.78	40.30	40.77
4674	NYSE	IRM	Thu, Nov 16, 2017	40.59	40.99	40.00	40.82
4673	NYSE	IRM	Wed, Nov 15, 2017	41.00	41.00	40.51	40.53
4672	NYSE	IRM	Tue, Nov 14, 2017	40.82	41.18	40.63	41.00
4671	NYSE	IRM	Mon, Nov 13, 2017	40.74	41.03	40.66	40.99
4670	NYSE	IRM	Fri, Nov 10, 2017	40.41	40.83	40.41	40.66
4669	NYSE	IRM	Thu, Nov 9, 2017	40.59	41.00	40.53	40.63
4668	NYSE	IRM	Wed, Nov 8, 2017	40.60	40.92	40.60	40.77
4667	NYSE	IRM	Tue, Nov 7, 2017	40.63	40.96	40.39	40.60
4666	NYSE	IRM	Mon, Nov 6, 2017	40.14	40.87	40.14	40.64
4665	NYSE	IRM	Fri, Nov 3, 2017	39.67	40.14	39.56	40.12
4664	NYSE	IRM	Thu, Nov 2, 2017	39.92	40.28	39.74	39.89
4663	NYSE	IRM	Wed, Nov 1, 2017	40.18	40.33	39.76	39.81
4662	NYSE	IRM	Tue, Oct 31, 2017	40.03	40.05	39.59	40.00
4661	NYSE	IRM	Mon, Oct 30, 2017	39.92	40.14	39.76	40.11
4660	NYSE	IRM	Fri, Oct 27, 2017	39.37	40.02	39.33	40.00
4659	NYSE	IRM	Thu, Oct 26, 2017	39.95	40.11	39.65	39.66
4658	NYSE	IRM	Wed, Oct 25, 2017	39.76	40.16	39.01	39.81
4657	NYSE	IRM	Tue, Oct 24, 2017	40.10	40.25	39.84	39.90
4656	NYSE	IRM	Mon, Oct 23, 2017	41.00	41.01	40.00	40.06
4655	NYSE	IRM	Fri, Oct 20, 2017	41.05	41.17	40.79	40.92
4654	NYSE	IRM	Thu, Oct 19, 2017	40.73	41.16	40.51	40.96
4653	NYSE	IRM	Wed, Oct 18, 2017	40.27	41.08	40.23	40.79
4652	NYSE	IRM	Tue, Oct 17, 2017	39.78	40.14	39.60	40.11
4651	NYSE	IRM	Mon, Oct 16, 2017	39.86	39.96	39.62	39.81
4650	NYSE	IRM	Fri, Oct 13, 2017	40.00	40.00	39.48	39.86
4649	NYSE	IRM	Thu, Oct 12, 2017	38.85	39.87	38.78	39.81
4648	NYSE	IRM	Wed, Oct 11, 2017	38.87	39.28	38.71	38.94
4647	NYSE	IRM	Tue, Oct 10, 2017	38.42	38.84	38.42	38.80
4646	NYSE	IRM	Mon, Oct 9, 2017	38.13	38.62	38.13	38.32
4645	NYSE	IRM	Fri, Oct 6, 2017	38.07	38.36	37.51	38.12
4644	NYSE	IRM	Thu, Oct 5, 2017	39.07	39.37	38.98	39.01
4643	NYSE	IRM	Wed, Oct 4, 2017	38.96	39.14	38.48	39.02
4642	NYSE	IRM	Tue, Oct 3, 2017	39.14	39.28	38.70	38.95
4641	NYSE	IRM	Mon, Oct 2, 2017	38.83	39.37	38.62	39.25
4640	NYSE	IRM	Fri, Sep 29, 2017	38.73	39.10	38.60	38.90
4639	NYSE	IRM	Thu, Sep 28, 2017	38.11	38.87	37.96	38.78
4638	NYSE	IRM	Wed, Sep 27, 2017	39.29	39.38	38.08	38.13
4637	NYSE	IRM	Tue, Sep 26, 2017	40.19	40.20	39.35	39.36
4636	NYSE	IRM	Mon, Sep 25, 2017	40.19	40.44	40.00	40.08
4635	NYSE	IRM	Fri, Sep 22, 2017	39.88	40.64	39.88	40.13
4634	NYSE	IRM	Thu, Sep 21, 2017	39.67	39.90	39.42	39.77
4633	NYSE	IRM	Wed, Sep 20, 2017	39.91	40.10	39.42	39.72
4632	NYSE	IRM	Tue, Sep 19, 2017	39.47	39.84	39.41	39.84
4631	NYSE	IRM	Mon, Sep 18, 2017	39.51	39.87	39.27	39.42
4630	NYSE	IRM	Fri, Sep 15, 2017	39.13	39.66	39.13	39.47
4629	NYSE	IRM	Thu, Sep 14, 2017	39.16	39.25	38.55	39.15
4628	NYSE	IRM	Wed, Sep 13, 2017	40.12	40.17	39.59	39.16
4627	NYSE	IRM	Tue, Sep 12, 2017	40.37	40.44	40.01	40.14
4626	NYSE	IRM	Mon, Sep 11, 2017	40.05	40.39	40.01	40.38
4625	NYSE	IRM	Fri, Sep 8, 2017	39.77	40.23	39.77	40.04
4624	NYSE	IRM	Thu, Sep 7, 2017	39.43	39.94	39.40	39.87
4623	NYSE	IRM	Wed, Sep 6, 2017	39.64	39.73	39.21	39.24
4622	NYSE	IRM	Tue, Sep 5, 2017	39.53	39.99	39.40	39.56
4621	NYSE	IRM	Fri, Sep 1, 2017	39.44	39.56	39.29	39.44
4620	NYSE	IRM	Thu, Aug 31, 2017	39.60	39.74	39.36	39.42
4619	NYSE	IRM	Wed, Aug 30, 2017	39.11	39.58	38.97	39.51
4618	NYSE	IRM	Tue, Aug 29, 2017	39.03	39.43	38.98	39.24
4617	NYSE	IRM	Mon, Aug 28, 2017	38.47	39.28	38.34	39.06
4616	NYSE	IRM	Fri, Aug 25, 2017	38.73	38.78	38.47	38.47
4615	NYSE	IRM	Thu, Aug 24, 2017	38.37	38.80	38.17	38.53
4614	NYSE	IRM	Wed, Aug 23, 2017	37.65	38.72	37.60	38.39
4613	NYSE	IRM	Tue, Aug 22, 2017	37.58	37.93	37.50	37.73
4612	NYSE	IRM	Mon, Aug 21, 2017	36.97	37.80	36.92	37.58
4611	NYSE	IRM	Fri, Aug 18, 2017	37.15	37.21	36.64	36.89
4610	NYSE	IRM	Thu, Aug 17, 2017	37.47	37.73	37.09	37.13
4609	NYSE	IRM	Wed, Aug 16, 2017	37.51	37.64	36.98	37.49
4608	NYSE	IRM	Tue, Aug 15, 2017	37.55	37.55	37.09	37.39
4607	NYSE	IRM	Mon, Aug 14, 2017	37.39	37.86	37.28	37.63
4606	NYSE	IRM	Fri, Aug 11, 2017	37.71	37.74	37.09	37.13
4605	NYSE	IRM	Thu, Aug 10, 2017	38.20	38.20	37.74	37.83
4604	NYSE	IRM	Wed, Aug 9, 2017	37.33	38.37	37.25	38.31
4603	NYSE	IRM	Tue, Aug 8, 2017	37.07	37.66	37.05	37.18
4602	NYSE	IRM	Mon, Aug 7, 2017	36.91	37.23	36.77	37.12
4601	NYSE	IRM	Fri, Aug 4, 2017	37.35	37.57	36.77	37.00
4600	NYSE	IRM	Thu, Aug 3, 2017	37.00	37.76	36.87	37.40
4599	NYSE	IRM	Wed, Aug 2, 2017	36.83	37.02	36.49	36.92
4598	NYSE	IRM	Tue, Aug 1, 2017	36.37	37.25	36.37	36.87
4597	NYSE	IRM	Mon, Jul 31, 2017	35.19	36.72	35.19	36.43
4596	NYSE	IRM	Fri, Jul 28, 2017	34.79	35.44	34.35	35.19
4595	NYSE	IRM	Thu, Jul 27, 2017	34.95	35.01	34.67	34.76
4594	NYSE	IRM	Wed, Jul 26, 2017	35.04	35.11	34.76	34.96
4593	NYSE	IRM	Tue, Jul 25, 2017	35.00	35.00	34.63	34.86
4592	NYSE	IRM	Mon, Jul 24, 2017	34.98	35.05	34.68	34.89
4591	NYSE	IRM	Fri, Jul 21, 2017	34.69	35.06	34.61	35.00
4590	NYSE	IRM	Thu, Jul 20, 2017	34.98	35.12	34.68	34.69
4589	NYSE	IRM	Wed, Jul 19, 2017	34.69	35.00	34.56	34.95
4588	NYSE	IRM	Tue, Jul 18, 2017	34.71	34.85	34.57	34.68
4587	NYSE	IRM	Mon, Jul 17, 2017	34.64	34.82	34.36	34.74
4586	NYSE	IRM	Fri, Jul 14, 2017	34.23	34.88	34.11	34.78
4585	NYSE	IRM	Thu, Jul 13, 2017	33.97	34.13	33.82	33.94
4584	NYSE	IRM	Wed, Jul 12, 2017	33.60	34.15	33.50	33.99
4583	NYSE	IRM	Tue, Jul 11, 2017	33.49	33.49	32.92	33.34
4582	NYSE	IRM	Mon, Jul 10, 2017	34.40	34.44	33.45	33.46
4581	NYSE	IRM	Fri, Jul 7, 2017	34.19	34.66	34.06	34.43
4580	NYSE	IRM	Thu, Jul 6, 2017	34.38	34.55	33.89	34.07
4579	NYSE	IRM	Wed, Jul 5, 2017	34.81	34.89	34.20	34.52
4578	NYSE	IRM	Mon, Jul 3, 2017	34.65	35.04	34.62	34.88
4577	NYSE	IRM	Fri, Jun 30, 2017	34.21	34.51	33.92	34.36
4576	NYSE	IRM	Thu, Jun 29, 2017	34.55	34.79	33.88	34.19
4575	NYSE	IRM	Wed, Jun 28, 2017	34.51	34.98	34.30	34.72
4574	NYSE	IRM	Tue, Jun 27, 2017	34.56	34.99	34.23	34.27
4573	NYSE	IRM	Mon, Jun 26, 2017	34.59	34.85	34.57	34.75
4572	NYSE	IRM	Fri, Jun 23, 2017	34.12	34.59	34.07	34.52
4571	NYSE	IRM	Thu, Jun 22, 2017	34.04	34.23	33.83	34.12
4570	NYSE	IRM	Wed, Jun 21, 2017	34.75	34.75	33.98	34.05
4569	NYSE	IRM	Tue, Jun 20, 2017	34.74	34.95	34.60	34.81
4568	NYSE	IRM	Mon, Jun 19, 2017	34.20	34.73	34.16	34.72
4567	NYSE	IRM	Fri, Jun 16, 2017	34.74	34.75	34.06	34.21
4566	NYSE	IRM	Thu, Jun 15, 2017	33.94	34.79	33.93	34.62
4565	NYSE	IRM	Wed, Jun 14, 2017	34.50	34.65	34.08	34.19
4564	NYSE	IRM	Tue, Jun 13, 2017	33.72	34.42	33.70	34.21
4563	NYSE	IRM	Mon, Jun 12, 2017	33.31	34.31	33.31	33.75
4562	NYSE	IRM	Fri, Jun 9, 2017	33.24	33.46	33.03	33.31
4561	NYSE	IRM	Thu, Jun 8, 2017	33.54	33.65	33.06	33.45
4560	NYSE	IRM	Wed, Jun 7, 2017	34.50	34.60	32.53	33.69
4559	NYSE	IRM	Tue, Jun 6, 2017	34.99	35.10	34.70	35.00
4558	NYSE	IRM	Mon, Jun 5, 2017	35.14	35.35	34.76	34.81
4557	NYSE	IRM	Fri, Jun 2, 2017	35.22	35.69	35.16	35.26
4556	NYSE	IRM	Thu, Jun 1, 2017	34.99	35.04	34.64	34.99
4555	NYSE	IRM	Wed, May 31, 2017	35.16	35.31	34.83	34.92
4554	NYSE	IRM	Tue, May 30, 2017	35.15	35.39	35.01	35.04
4553	NYSE	IRM	Fri, May 26, 2017	35.11	35.25	34.99	35.17
4552	NYSE	IRM	Thu, May 25, 2017	34.91	35.13	34.75	35.08
4551	NYSE	IRM	Wed, May 24, 2017	34.81	35.17	34.60	34.80
4550	NYSE	IRM	Tue, May 23, 2017	34.88	35.01	34.67	34.72
4549	NYSE	IRM	Mon, May 22, 2017	35.00	35.12	34.49	34.81
4548	NYSE	IRM	Fri, May 19, 2017	35.49	35.49	34.90	34.98
4547	NYSE	IRM	Thu, May 18, 2017	35.14	35.69	34.85	35.41
4546	NYSE	IRM	Wed, May 17, 2017	34.84	35.41	34.84	35.26
4545	NYSE	IRM	Tue, May 16, 2017	34.80	34.99	34.51	34.95
4544	NYSE	IRM	Mon, May 15, 2017	34.60	35.00	34.43	34.67
4543	NYSE	IRM	Fri, May 12, 2017	34.92	34.92	34.50	34.57
4542	NYSE	IRM	Thu, May 11, 2017	34.95	34.99	34.74	34.86
4541	NYSE	IRM	Wed, May 10, 2017	34.84	35.16	34.84	35.08
4540	NYSE	IRM	Tue, May 9, 2017	34.90	35.07	34.54	34.80
4539	NYSE	IRM	Mon, May 8, 2017	35.30	35.33	34.74	34.90
4538	NYSE	IRM	Fri, May 5, 2017	34.90	35.27	34.88	35.26
4537	NYSE	IRM	Thu, May 4, 2017	34.77	34.80	34.30	34.75
4536	NYSE	IRM	Wed, May 3, 2017	35.54	35.54	34.66	34.69
4535	NYSE	IRM	Tue, May 2, 2017	35.26	35.60	35.26	35.33
4534	NYSE	IRM	Mon, May 1, 2017	34.95	35.33	34.86	35.19
4533	NYSE	IRM	Fri, Apr 28, 2017	34.80	34.82	34.57	34.76
4532	NYSE	IRM	Thu, Apr 27, 2017	36.00	36.14	34.77	34.86
4531	NYSE	IRM	Wed, Apr 26, 2017	36.47	36.50	36.10	36.10
4530	NYSE	IRM	Tue, Apr 25, 2017	36.55	36.60	36.33	36.54
4529	NYSE	IRM	Mon, Apr 24, 2017	36.60	36.65	35.93	36.47
4528	NYSE	IRM	Fri, Apr 21, 2017	36.48	36.64	36.18	36.34
4527	NYSE	IRM	Thu, Apr 20, 2017	36.28	36.66	36.13	36.52
4526	NYSE	IRM	Wed, Apr 19, 2017	36.64	36.64	36.12	36.20
4525	NYSE	IRM	Tue, Apr 18, 2017	35.85	36.70	35.77	36.54
4524	NYSE	IRM	Mon, Apr 17, 2017	35.43	35.90	35.38	35.89
4523	NYSE	IRM	Thu, Apr 13, 2017	35.34	35.52	35.11	35.29
4522	NYSE	IRM	Wed, Apr 12, 2017	35.50	35.59	35.23	35.34
4521	NYSE	IRM	Tue, Apr 11, 2017	35.50	35.63	35.32	35.50
4520	NYSE	IRM	Mon, Apr 10, 2017	35.51	35.54	35.15	35.44
4519	NYSE	IRM	Fri, Apr 7, 2017	35.32	35.63	35.21	35.52
4518	NYSE	IRM	Thu, Apr 6, 2017	35.01	35.32	34.84	35.30
4517	NYSE	IRM	Wed, Apr 5, 2017	35.20	35.40	34.90	34.94
4516	NYSE	IRM	Tue, Apr 4, 2017	35.27	35.27	34.88	35.10
4515	NYSE	IRM	Mon, Apr 3, 2017	35.55	36.00	35.18	35.33
4514	NYSE	IRM	Fri, Mar 31, 2017	35.32	35.84	35.25	35.67
4513	NYSE	IRM	Thu, Mar 30, 2017	35.27	35.51	35.12	35.39
4512	NYSE	IRM	Wed, Mar 29, 2017	35.12	35.42	35.05	35.39
4511	NYSE	IRM	Tue, Mar 28, 2017	34.60	35.13	34.48	35.10
4510	NYSE	IRM	Mon, Mar 27, 2017	34.65	34.91	34.32	34.58
4509	NYSE	IRM	Fri, Mar 24, 2017	35.08	35.40	34.69	34.73
4508	NYSE	IRM	Thu, Mar 23, 2017	34.95	35.49	34.80	35.06
4507	NYSE	IRM	Wed, Mar 22, 2017	34.64	35.25	34.44	35.02
4506	NYSE	IRM	Tue, Mar 21, 2017	35.05	35.24	34.53	34.55
4505	NYSE	IRM	Mon, Mar 20, 2017	35.03	35.18	34.77	34.87
4504	NYSE	IRM	Fri, Mar 17, 2017	34.70	35.10	34.57	35.06
4503	NYSE	IRM	Thu, Mar 16, 2017	34.50	34.70	34.29	34.57
4502	NYSE	IRM	Wed, Mar 15, 2017	33.88	34.67	33.88	34.49
4501	NYSE	IRM	Tue, Mar 14, 2017	33.72	34.00	33.43	33.96
4500	NYSE	IRM	Mon, Mar 13, 2017	33.79	34.05	33.68	34.01
4499	NYSE	IRM	Fri, Mar 10, 2017	34.25	34.55	33.62	33.69
4498	NYSE	IRM	Thu, Mar 9, 2017	34.77	34.86	33.94	34.10
4497	NYSE	IRM	Wed, Mar 8, 2017	35.51	35.54	34.74	34.76
4496	NYSE	IRM	Tue, Mar 7, 2017	35.98	36.12	35.62	35.79
4495	NYSE	IRM	Mon, Mar 6, 2017	36.25	36.30	35.95	36.12
4494	NYSE	IRM	Fri, Mar 3, 2017	36.36	36.37	35.97	36.36
4493	NYSE	IRM	Thu, Mar 2, 2017	36.42	36.51	36.13	36.37
4492	NYSE	IRM	Wed, Mar 1, 2017	36.49	36.58	36.17	36.48
4491	NYSE	IRM	Tue, Feb 28, 2017	36.56	36.72	36.33	36.35
4490	NYSE	IRM	Mon, Feb 27, 2017	36.90	36.99	36.51	36.65
4489	NYSE	IRM	Fri, Feb 24, 2017	36.74	37.06	36.73	36.90
4488	NYSE	IRM	Thu, Feb 23, 2017	37.35	37.70	36.71	36.94
4487	NYSE	IRM	Wed, Feb 22, 2017	37.63	37.70	37.04	37.14
4486	NYSE	IRM	Tue, Feb 21, 2017	37.15	37.72	37.09	37.71
4485	NYSE	IRM	Fri, Feb 17, 2017	36.98	37.26	36.86	37.15
4484	NYSE	IRM	Thu, Feb 16, 2017	37.15	37.47	36.91	37.00
4483	NYSE	IRM	Wed, Feb 15, 2017	36.88	37.36	36.86	37.26
4482	NYSE	IRM	Tue, Feb 14, 2017	37.50	37.62	37.02	37.05
4481	NYSE	IRM	Mon, Feb 13, 2017	37.42	37.75	37.23	37.62
4480	NYSE	IRM	Fri, Feb 10, 2017	37.00	37.50	36.81	37.39
4479	NYSE	IRM	Thu, Feb 9, 2017	36.80	37.18	36.67	37.03
4478	NYSE	IRM	Wed, Feb 8, 2017	36.59	36.83	36.49	36.80
4477	NYSE	IRM	Tue, Feb 7, 2017	36.69	36.89	36.61	36.71
4476	NYSE	IRM	Mon, Feb 6, 2017	36.58	36.70	36.39	36.67
4475	NYSE	IRM	Fri, Feb 3, 2017	36.39	36.73	36.31	36.59
4474	NYSE	IRM	Thu, Feb 2, 2017	35.95	36.27	35.83	36.20
4473	NYSE	IRM	Wed, Feb 1, 2017	35.79	36.07	35.30	35.98
4472	NYSE	IRM	Tue, Jan 31, 2017	35.82	36.08	35.72	35.80
4471	NYSE	IRM	Mon, Jan 30, 2017	36.08	36.08	35.55	35.79
4470	NYSE	IRM	Fri, Jan 27, 2017	36.26	36.28	35.97	36.18
4469	NYSE	IRM	Thu, Jan 26, 2017	35.23	36.17	35.23	36.17
4468	NYSE	IRM	Wed, Jan 25, 2017	35.36	35.39	35.06	35.31
4467	NYSE	IRM	Tue, Jan 24, 2017	35.00	35.38	34.94	35.31
4466	NYSE	IRM	Mon, Jan 23, 2017	34.54	35.04	34.42	34.97
4465	NYSE	IRM	Fri, Jan 20, 2017	33.95	34.72	33.84	34.68
4464	NYSE	IRM	Thu, Jan 19, 2017	34.05	34.10	33.58	33.92
4463	NYSE	IRM	Wed, Jan 18, 2017	33.80	34.34	33.73	34.10
4462	NYSE	IRM	Tue, Jan 17, 2017	33.50	34.00	33.40	33.95
4461	NYSE	IRM	Fri, Jan 13, 2017	33.59	33.75	33.12	33.40
4460	NYSE	IRM	Thu, Jan 12, 2017	33.18	33.72	33.12	33.69
4459	NYSE	IRM	Wed, Jan 11, 2017	33.34	33.54	33.06	33.19
4458	NYSE	IRM	Tue, Jan 10, 2017	33.15	33.35	32.69	33.30
4457	NYSE	IRM	Mon, Jan 9, 2017	33.60	33.60	33.03	33.26
4456	NYSE	IRM	Fri, Jan 6, 2017	33.98	34.00	33.36	33.50
4455	NYSE	IRM	Thu, Jan 5, 2017	33.72	34.07	33.60	33.98
4454	NYSE	IRM	Wed, Jan 4, 2017	33.20	33.96	32.87	33.91
4453	NYSE	IRM	Tue, Jan 3, 2017	32.81	33.11	32.27	33.10
4452	NYSE	IRM	Fri, Dec 30, 2016	32.45	32.79	32.28	32.48
4451	NYSE	IRM	Thu, Dec 29, 2016	32.15	32.53	31.90	32.38
4450	NYSE	IRM	Wed, Dec 28, 2016	32.46	32.60	32.04	32.12
4449	NYSE	IRM	Tue, Dec 27, 2016	32.71	32.77	32.32	32.45
4448	NYSE	IRM	Fri, Dec 23, 2016	32.40	32.58	32.30	32.54
4447	NYSE	IRM	Thu, Dec 22, 2016	32.22	32.52	31.97	32.41
4446	NYSE	IRM	Wed, Dec 21, 2016	32.10	32.61	32.02	32.24
4445	NYSE	IRM	Tue, Dec 20, 2016	31.80	32.07	31.63	31.97
4444	NYSE	IRM	Mon, Dec 19, 2016	31.79	32.27	31.78	31.98
4443	NYSE	IRM	Fri, Dec 16, 2016	31.85	32.22	31.77	32.06
4442	NYSE	IRM	Thu, Dec 15, 2016	31.94	31.95	31.39	31.75
4441	NYSE	IRM	Wed, Dec 14, 2016	33.13	33.20	32.15	32.22
4440	NYSE	IRM	Tue, Dec 13, 2016	33.53	33.57	32.84	33.16
4439	NYSE	IRM	Mon, Dec 12, 2016	34.37	34.38	33.80	33.59
4438	NYSE	IRM	Fri, Dec 9, 2016	34.95	35.08	34.56	34.65
4437	NYSE	IRM	Thu, Dec 8, 2016	34.56	35.08	34.49	34.99
4436	NYSE	IRM	Wed, Dec 7, 2016	33.84	34.73	33.46	34.72
4435	NYSE	IRM	Tue, Dec 6, 2016	34.02	34.19	33.72	33.80
4434	NYSE	IRM	Mon, Dec 5, 2016	33.73	33.99	33.40	33.97
4433	NYSE	IRM	Fri, Dec 2, 2016	32.60	33.80	32.60	33.72
4432	NYSE	IRM	Thu, Dec 1, 2016	32.99	32.99	32.25	32.52
4431	NYSE	IRM	Wed, Nov 30, 2016	33.70	33.72	32.65	33.00
4430	NYSE	IRM	Tue, Nov 29, 2016	33.29	33.94	33.18	33.73
4429	NYSE	IRM	Mon, Nov 28, 2016	33.64	34.00	33.25	33.28
4428	NYSE	IRM	Fri, Nov 25, 2016	33.14	33.87	33.14	33.66
4427	NYSE	IRM	Wed, Nov 23, 2016	32.78	33.25	32.73	33.10
4426	NYSE	IRM	Tue, Nov 22, 2016	32.79	33.12	32.71	33.08
4425	NYSE	IRM	Mon, Nov 21, 2016	31.79	32.85	31.77	32.59
4424	NYSE	IRM	Fri, Nov 18, 2016	31.97	31.98	31.29	31.55
4423	NYSE	IRM	Thu, Nov 17, 2016	32.15	32.33	31.83	32.00
4422	NYSE	IRM	Wed, Nov 16, 2016	31.70	32.29	31.41	32.24
4421	NYSE	IRM	Tue, Nov 15, 2016	31.87	32.37	31.44	31.82
4420	NYSE	IRM	Mon, Nov 14, 2016	31.53	31.70	30.75	31.67
4419	NYSE	IRM	Fri, Nov 11, 2016	31.47	31.86	31.23	31.54
4418	NYSE	IRM	Thu, Nov 10, 2016	32.75	32.87	31.40	31.46
4417	NYSE	IRM	Wed, Nov 9, 2016	32.82	33.08	32.23	32.78
4416	NYSE	IRM	Tue, Nov 8, 2016	33.36	33.87	33.21	33.69
4415	NYSE	IRM	Mon, Nov 7, 2016	32.87	33.32	32.75	33.29
4414	NYSE	IRM	Fri, Nov 4, 2016	32.20	32.61	32.01	32.44
4413	NYSE	IRM	Thu, Nov 3, 2016	32.11	32.26	31.57	32.10
4412	NYSE	IRM	Wed, Nov 2, 2016	33.17	33.25	32.07	32.11
4411	NYSE	IRM	Tue, Nov 1, 2016	33.29	34.65	32.88	33.17
4410	NYSE	IRM	Mon, Oct 31, 2016	33.00	33.91	32.85	33.73
4409	NYSE	IRM	Fri, Oct 28, 2016	32.83	33.33	32.72	32.83
4408	NYSE	IRM	Thu, Oct 27, 2016	33.98	33.99	32.55	32.76
4407	NYSE	IRM	Wed, Oct 26, 2016	34.16	34.16	33.75	34.01
4406	NYSE	IRM	Tue, Oct 25, 2016	34.21	34.38	34.05	34.25
4405	NYSE	IRM	Mon, Oct 24, 2016	34.08	34.31	33.86	34.23
4404	NYSE	IRM	Fri, Oct 21, 2016	33.79	34.17	33.70	33.97
4403	NYSE	IRM	Thu, Oct 20, 2016	34.28	34.34	33.78	34.05
4402	NYSE	IRM	Wed, Oct 19, 2016	34.25	34.41	33.67	34.25
4401	NYSE	IRM	Tue, Oct 18, 2016	34.42	34.42	33.98	34.15
4400	NYSE	IRM	Mon, Oct 17, 2016	34.41	34.47	34.10	34.12
4399	NYSE	IRM	Fri, Oct 14, 2016	35.22	35.29	34.38	34.39
4398	NYSE	IRM	Thu, Oct 13, 2016	34.52	35.37	34.34	35.22
4397	NYSE	IRM	Wed, Oct 12, 2016	33.74	34.64	33.59	34.61
4396	NYSE	IRM	Tue, Oct 11, 2016	33.90	34.08	33.63	33.69
4395	NYSE	IRM	Mon, Oct 10, 2016	33.64	33.95	33.56	33.91
4394	NYSE	IRM	Fri, Oct 7, 2016	34.04	34.47	33.37	33.57
4393	NYSE	IRM	Thu, Oct 6, 2016	34.07	34.21	33.58	33.87
4392	NYSE	IRM	Wed, Oct 5, 2016	35.52	35.75	34.26	34.27
4391	NYSE	IRM	Tue, Oct 4, 2016	36.48	36.50	35.13	35.39
4390	NYSE	IRM	Mon, Oct 3, 2016	37.51	37.51	36.48	36.52
4389	NYSE	IRM	Fri, Sep 30, 2016	37.88	38.01	37.52	37.53
4388	NYSE	IRM	Thu, Sep 29, 2016	38.23	38.23	37.54	37.75
4387	NYSE	IRM	Wed, Sep 28, 2016	38.07	38.47	37.78	38.44
4386	NYSE	IRM	Tue, Sep 27, 2016	37.90	38.16	37.71	37.96
4385	NYSE	IRM	Mon, Sep 26, 2016	37.60	38.04	37.40	37.86
4384	NYSE	IRM	Fri, Sep 23, 2016	37.39	37.82	37.10	37.65
4383	NYSE	IRM	Thu, Sep 22, 2016	37.19	37.59	37.19	37.42
4382	NYSE	IRM	Wed, Sep 21, 2016	36.68	36.98	36.05	36.92
4381	NYSE	IRM	Tue, Sep 20, 2016	36.69	36.94	36.59	36.60
4380	NYSE	IRM	Mon, Sep 19, 2016	36.03	36.52	35.92	36.49
4379	NYSE	IRM	Fri, Sep 16, 2016	35.78	36.09	35.65	35.82
4378	NYSE	IRM	Thu, Sep 15, 2016	35.56	36.20	35.42	36.05
4377	NYSE	IRM	Wed, Sep 14, 2016	36.09	36.37	35.52	35.63
4376	NYSE	IRM	Tue, Sep 13, 2016	36.56	36.56	35.95	36.01
4375	NYSE	IRM	Mon, Sep 12, 2016	36.32	36.97	36.25	36.77
4374	NYSE	IRM	Fri, Sep 9, 2016	37.88	37.89	36.41	36.41
4373	NYSE	IRM	Thu, Sep 8, 2016	39.02	39.04	38.21	38.28
4372	NYSE	IRM	Wed, Sep 7, 2016	39.59	39.75	39.31	39.14
4371	NYSE	IRM	Tue, Sep 6, 2016	38.89	39.60	38.86	39.58
4370	NYSE	IRM	Fri, Sep 2, 2016	38.70	39.46	38.59	38.79
4369	NYSE	IRM	Thu, Sep 1, 2016	38.48	38.71	38.30	38.55
4368	NYSE	IRM	Wed, Aug 31, 2016	38.33	38.52	38.05	38.41
4367	NYSE	IRM	Tue, Aug 30, 2016	38.45	38.52	38.28	38.40
4366	NYSE	IRM	Mon, Aug 29, 2016	38.33	38.63	38.26	38.46
4365	NYSE	IRM	Fri, Aug 26, 2016	38.43	38.96	37.99	38.25
4364	NYSE	IRM	Thu, Aug 25, 2016	38.02	38.51	38.02	38.39
4363	NYSE	IRM	Wed, Aug 24, 2016	38.02	38.08	37.72	38.00
4362	NYSE	IRM	Tue, Aug 23, 2016	38.07	38.23	37.92	38.11
4361	NYSE	IRM	Mon, Aug 22, 2016	37.69	37.96	37.27	37.94
4360	NYSE	IRM	Fri, Aug 19, 2016	37.46	37.71	37.41	37.67
4359	NYSE	IRM	Thu, Aug 18, 2016	36.87	37.44	36.87	37.43
4358	NYSE	IRM	Wed, Aug 17, 2016	37.03	37.17	36.57	36.96
4357	NYSE	IRM	Tue, Aug 16, 2016	37.06	37.13	36.82	36.87
4356	NYSE	IRM	Mon, Aug 15, 2016	37.16	37.39	37.04	37.09
4355	NYSE	IRM	Fri, Aug 12, 2016	37.04	37.58	37.04	37.16
4354	NYSE	IRM	Thu, Aug 11, 2016	36.77	37.08	36.48	37.04
4353	NYSE	IRM	Wed, Aug 10, 2016	36.86	37.24	36.54	36.70
4352	NYSE	IRM	Tue, Aug 9, 2016	36.84	36.86	36.38	36.77
4351	NYSE	IRM	Mon, Aug 8, 2016	37.79	37.79	36.65	36.79
4350	NYSE	IRM	Fri, Aug 5, 2016	38.07	38.16	37.13	37.78
4349	NYSE	IRM	Thu, Aug 4, 2016	40.21	40.33	37.76	37.95
4348	NYSE	IRM	Wed, Aug 3, 2016	40.50	40.54	39.93	40.24
4347	NYSE	IRM	Tue, Aug 2, 2016	40.89	41.23	40.26	40.48
4346	NYSE	IRM	Mon, Aug 1, 2016	41.23	41.50	40.92	41.02
4345	NYSE	IRM	Fri, Jul 29, 2016	41.15	41.44	40.99	41.21
4344	NYSE	IRM	Thu, Jul 28, 2016	40.87	41.30	40.51	41.24
4343	NYSE	IRM	Wed, Jul 27, 2016	41.13	41.24	40.68	41.00
4342	NYSE	IRM	Tue, Jul 26, 2016	41.13	41.29	40.91	41.25
4341	NYSE	IRM	Mon, Jul 25, 2016	41.01	41.14	40.73	41.11
4340	NYSE	IRM	Fri, Jul 22, 2016	40.33	41.18	40.25	41.06
4339	NYSE	IRM	Thu, Jul 21, 2016	40.09	40.29	39.99	40.27
4338	NYSE	IRM	Wed, Jul 20, 2016	40.03	40.19	39.96	40.19
4337	NYSE	IRM	Tue, Jul 19, 2016	39.68	40.09	39.53	39.99
4336	NYSE	IRM	Mon, Jul 18, 2016	39.92	39.94	39.67	39.71
4335	NYSE	IRM	Fri, Jul 15, 2016	40.22	40.29	39.55	39.84
4334	NYSE	IRM	Thu, Jul 14, 2016	40.77	41.06	40.21	40.26
4333	NYSE	IRM	Wed, Jul 13, 2016	41.08	41.18	40.37	40.52
4332	NYSE	IRM	Tue, Jul 12, 2016	40.50	41.04	40.31	40.96
4331	NYSE	IRM	Mon, Jul 11, 2016	40.00	40.33	39.86	40.31
4330	NYSE	IRM	Fri, Jul 8, 2016	39.60	40.09	39.25	39.85
4329	NYSE	IRM	Thu, Jul 7, 2016	40.02	40.07	39.23	39.28
4328	NYSE	IRM	Wed, Jul 6, 2016	40.32	40.61	39.69	40.00
4327	NYSE	IRM	Tue, Jul 5, 2016	39.91	40.56	39.91	40.44
4326	NYSE	IRM	Fri, Jul 1, 2016	39.92	40.00	39.72	39.94
4325	NYSE	IRM	Thu, Jun 30, 2016	39.55	39.84	39.34	39.83
4324	NYSE	IRM	Wed, Jun 29, 2016	38.76	39.61	38.76	39.55
4323	NYSE	IRM	Tue, Jun 28, 2016	38.24	38.72	38.18	38.57
4322	NYSE	IRM	Mon, Jun 27, 2016	37.60	38.05	37.28	37.98
4321	NYSE	IRM	Fri, Jun 24, 2016	37.36	37.94	37.36	37.73
4320	NYSE	IRM	Thu, Jun 23, 2016	38.55	38.74	38.45	38.60
4319	NYSE	IRM	Wed, Jun 22, 2016	38.20	38.41	38.17	38.27
4318	NYSE	IRM	Tue, Jun 21, 2016	38.26	38.40	38.05	38.23
4317	NYSE	IRM	Mon, Jun 20, 2016	38.25	38.49	38.06	38.11
4316	NYSE	IRM	Fri, Jun 17, 2016	38.25	38.41	37.91	38.25
4315	NYSE	IRM	Thu, Jun 16, 2016	38.36	38.47	38.04	38.35
4314	NYSE	IRM	Wed, Jun 15, 2016	38.06	38.60	37.93	38.56
4313	NYSE	IRM	Tue, Jun 14, 2016	37.79	38.23	37.58	38.04
4312	NYSE	IRM	Mon, Jun 13, 2016	37.22	38.14	37.15	37.94
4311	NYSE	IRM	Fri, Jun 10, 2016	36.88	37.27	36.72	37.19
4310	NYSE	IRM	Thu, Jun 9, 2016	36.98	37.15	36.67	37.11
4309	NYSE	IRM	Wed, Jun 8, 2016	36.69	37.09	36.63	37.03
4308	NYSE	IRM	Tue, Jun 7, 2016	36.66	36.85	36.60	36.70
4307	NYSE	IRM	Mon, Jun 6, 2016	36.78	36.90	36.40	36.43
4306	NYSE	IRM	Fri, Jun 3, 2016	36.81	37.08	36.43	36.71
4305	NYSE	IRM	Thu, Jun 2, 2016	36.12	36.65	36.10	36.62
4304	NYSE	IRM	Wed, Jun 1, 2016	36.55	36.84	36.46	36.17
4303	NYSE	IRM	Tue, May 31, 2016	36.80	36.89	36.35	36.74
4302	NYSE	IRM	Fri, May 27, 2016	36.82	37.31	36.54	36.80
4301	NYSE	IRM	Thu, May 26, 2016	36.65	37.00	36.65	36.82
4300	NYSE	IRM	Wed, May 25, 2016	36.79	36.88	36.41	36.55
4299	NYSE	IRM	Tue, May 24, 2016	36.22	36.73	36.10	36.62
4298	NYSE	IRM	Mon, May 23, 2016	36.16	36.20	35.71	36.00
4297	NYSE	IRM	Fri, May 20, 2016	36.54	36.67	36.03	36.19
4296	NYSE	IRM	Thu, May 19, 2016	36.32	36.50	35.76	36.33
4295	NYSE	IRM	Wed, May 18, 2016	37.56	37.58	36.26	36.60
4294	NYSE	IRM	Tue, May 17, 2016	37.98	38.15	37.45	37.70
4293	NYSE	IRM	Mon, May 16, 2016	37.95	38.23	37.81	38.05
4292	NYSE	IRM	Fri, May 13, 2016	38.02	38.12	37.58	37.89
4291	NYSE	IRM	Thu, May 12, 2016	37.50	38.21	37.50	38.08
4290	NYSE	IRM	Wed, May 11, 2016	38.05	38.05	37.30	37.49
4289	NYSE	IRM	Tue, May 10, 2016	38.15	38.25	37.69	38.09
4288	NYSE	IRM	Mon, May 9, 2016	37.93	38.64	37.93	38.15
4287	NYSE	IRM	Fri, May 6, 2016	37.19	38.08	37.12	38.00
4286	NYSE	IRM	Thu, May 5, 2016	37.27	37.38	36.95	37.27
4285	NYSE	IRM	Wed, May 4, 2016	36.36	37.29	36.36	37.10
4284	NYSE	IRM	Tue, May 3, 2016	36.52	36.56	36.12	36.50
4283	NYSE	IRM	Mon, May 2, 2016	37.36	37.61	36.50	36.60
4282	NYSE	IRM	Fri, Apr 29, 2016	36.31	36.55	36.15	36.53
4281	NYSE	IRM	Thu, Apr 28, 2016	35.85	36.62	35.84	36.24
4280	NYSE	IRM	Wed, Apr 27, 2016	35.97	36.28	35.76	36.02
4279	NYSE	IRM	Tue, Apr 26, 2016	35.68	36.00	35.52	35.97
4278	NYSE	IRM	Mon, Apr 25, 2016	35.44	35.52	35.25	35.50
4277	NYSE	IRM	Fri, Apr 22, 2016	35.17	35.88	35.10	35.57
4276	NYSE	IRM	Thu, Apr 21, 2016	35.10	35.25	34.51	35.21
4275	NYSE	IRM	Wed, Apr 20, 2016	35.10	35.48	35.02	35.05
4274	NYSE	IRM	Tue, Apr 19, 2016	34.75	35.23	34.48	35.01
4273	NYSE	IRM	Mon, Apr 18, 2016	34.04	35.07	33.91	34.75
4272	NYSE	IRM	Fri, Apr 15, 2016	33.19	33.71	32.90	33.57
4271	NYSE	IRM	Thu, Apr 14, 2016	33.10	33.28	32.92	33.27
4270	NYSE	IRM	Wed, Apr 13, 2016	33.32	33.32	32.95	33.20
4269	NYSE	IRM	Tue, Apr 12, 2016	32.92	33.21	32.75	33.16
4268	NYSE	IRM	Mon, Apr 11, 2016	32.80	33.08	32.68	32.80
4267	NYSE	IRM	Fri, Apr 8, 2016	32.50	32.85	32.46	32.68
4266	NYSE	IRM	Thu, Apr 7, 2016	32.39	32.54	32.21	32.28
4265	NYSE	IRM	Wed, Apr 6, 2016	32.59	32.59	32.12	32.51
4264	NYSE	IRM	Tue, Apr 5, 2016	32.72	32.72	32.72	32.62
4263	NYSE	IRM	Mon, Apr 4, 2016	32.72	32.80	32.48	32.72
4262	NYSE	IRM	Fri, Apr 1, 2016	33.26	33.55	32.27	32.73
4261	NYSE	IRM	Thu, Mar 31, 2016	33.58	34.15	33.50	33.91
4260	NYSE	IRM	Wed, Mar 30, 2016	33.59	33.85	33.40	33.61
4259	NYSE	IRM	Tue, Mar 29, 2016	33.00	33.52	32.47	33.50
4258	NYSE	IRM	Mon, Mar 28, 2016	32.83	33.36	32.81	33.09
4257	NYSE	IRM	Thu, Mar 24, 2016	32.85	32.85	32.85	32.77
4256	NYSE	IRM	Wed, Mar 23, 2016	32.89	32.99	32.64	32.85
4255	NYSE	IRM	Tue, Mar 22, 2016	32.26	32.99	32.18	32.96
4254	NYSE	IRM	Mon, Mar 21, 2016	32.57	32.60	31.93	32.39
4253	NYSE	IRM	Fri, Mar 18, 2016	32.66	33.17	32.38	32.78
4252	NYSE	IRM	Thu, Mar 17, 2016	31.62	32.68	31.51	32.62
4251	NYSE	IRM	Wed, Mar 16, 2016	31.07	31.59	30.91	31.48
4250	NYSE	IRM	Tue, Mar 15, 2016	31.68	31.68	31.68	31.19
4249	NYSE	IRM	Mon, Mar 14, 2016	31.77	31.96	31.13	31.68
4248	NYSE	IRM	Fri, Mar 11, 2016	30.60	30.60	30.60	31.79
4247	NYSE	IRM	Thu, Mar 10, 2016	31.46	31.46	31.46	30.60
4246	NYSE	IRM	Wed, Mar 9, 2016	30.94	30.94	30.94	31.46
4245	NYSE	IRM	Tue, Mar 8, 2016	30.70	31.05	30.54	30.94
4244	NYSE	IRM	Mon, Mar 7, 2016	29.77	30.84	29.69	30.83
4243	NYSE	IRM	Fri, Mar 4, 2016	30.19	30.56	29.86	29.99
4242	NYSE	IRM	Thu, Mar 3, 2016	29.50	30.29	29.16	30.20
4241	NYSE	IRM	Wed, Mar 2, 2016	29.89	30.00	29.52	29.99
4240	NYSE	IRM	Tue, Mar 1, 2016	29.38	29.38	29.38	29.97
4239	NYSE	IRM	Mon, Feb 29, 2016	29.60	29.97	29.27	29.38
4238	NYSE	IRM	Fri, Feb 26, 2016	29.85	30.00	29.43	29.56
4237	NYSE	IRM	Thu, Feb 25, 2016	29.32	29.95	28.79	29.93
4236	NYSE	IRM	Wed, Feb 24, 2016	29.11	29.17	28.80	29.13
4235	NYSE	IRM	Tue, Feb 23, 2016	29.37	29.64	29.13	29.26
4234	NYSE	IRM	Mon, Feb 22, 2016	29.26	29.53	28.95	29.45
4233	NYSE	IRM	Fri, Feb 19, 2016	29.09	29.19	28.57	28.95
4232	NYSE	IRM	Thu, Feb 18, 2016	28.86	29.47	28.67	29.27
4231	NYSE	IRM	Wed, Feb 17, 2016	28.70	29.18	28.29	29.06
4230	NYSE	IRM	Tue, Feb 16, 2016	27.72	28.64	27.49	28.63
4229	NYSE	IRM	Fri, Feb 12, 2016	26.79	27.43	26.73	27.40
4228	NYSE	IRM	Thu, Feb 11, 2016	26.24	26.75	26.16	26.61
4227	NYSE	IRM	Wed, Feb 10, 2016	26.59	27.00	26.45	26.73
4226	NYSE	IRM	Tue, Feb 9, 2016	26.41	26.76	26.27	26.56
4225	NYSE	IRM	Mon, Feb 8, 2016	26.76	26.81	26.08	26.67
4224	NYSE	IRM	Fri, Feb 5, 2016	27.02	27.15	26.72	27.00
4223	NYSE	IRM	Thu, Feb 4, 2016	27.13	27.55	26.91	27.35
4222	NYSE	IRM	Wed, Feb 3, 2016	26.81	27.16	26.29	27.10
4221	NYSE	IRM	Tue, Feb 2, 2016	26.90	26.99	26.35	26.62
4220	NYSE	IRM	Mon, Feb 1, 2016	27.24	27.41	26.92	27.08
4219	NYSE	IRM	Fri, Jan 29, 2016	26.40	27.65	26.21	27.54
4218	NYSE	IRM	Thu, Jan 28, 2016	26.13	26.38	25.87	26.10
4217	NYSE	IRM	Wed, Jan 27, 2016	25.71	26.21	25.60	25.83
4216	NYSE	IRM	Tue, Jan 26, 2016	25.46	25.82	25.35	25.81
4215	NYSE	IRM	Mon, Jan 25, 2016	25.48	25.49	25.16	25.27
4214	NYSE	IRM	Fri, Jan 22, 2016	25.17	25.70	25.15	25.51
4213	NYSE	IRM	Thu, Jan 21, 2016	24.67	25.34	24.39	24.87
4212	NYSE	IRM	Wed, Jan 20, 2016	24.57	24.84	23.64	24.56
4211	NYSE	IRM	Tue, Jan 19, 2016	25.11	25.15	24.54	24.83
4210	NYSE	IRM	Fri, Jan 15, 2016	24.70	24.99	24.32	24.84
4209	NYSE	IRM	Thu, Jan 14, 2016	25.09	25.39	24.71	25.11
4208	NYSE	IRM	Wed, Jan 13, 2016	25.41	25.78	25.04	25.06
4207	NYSE	IRM	Tue, Jan 12, 2016	26.07	26.14	25.17	25.37
4206	NYSE	IRM	Mon, Jan 11, 2016	25.71	26.04	25.44	25.91
4205	NYSE	IRM	Fri, Jan 8, 2016	26.38	26.62	25.51	25.62
4204	NYSE	IRM	Thu, Jan 7, 2016	26.73	26.81	26.11	26.22
4203	NYSE	IRM	Wed, Jan 6, 2016	27.08	27.26	26.93	27.12
4202	NYSE	IRM	Tue, Jan 5, 2016	26.91	27.37	26.75	27.33
4201	NYSE	IRM	Mon, Jan 4, 2016	26.80	26.88	26.31	26.84
4200	NYSE	IRM	Thu, Dec 31, 2015	27.53	27.57	26.99	27.01
4199	NYSE	IRM	Wed, Dec 30, 2015	27.92	28.07	27.52	27.58
4198	NYSE	IRM	Tue, Dec 29, 2015	27.54	28.34	27.54	28.26
4197	NYSE	IRM	Mon, Dec 28, 2015	27.29	27.49	27.16	27.41
4196	NYSE	IRM	Thu, Dec 24, 2015	27.57	27.71	27.27	27.34
4195	NYSE	IRM	Wed, Dec 23, 2015	27.22	27.68	27.05	27.54
4194	NYSE	IRM	Tue, Dec 22, 2015	27.03	27.33	26.90	27.10
4193	NYSE	IRM	Mon, Dec 21, 2015	26.97	27.25	26.64	26.96
4192	NYSE	IRM	Fri, Dec 18, 2015	27.09	27.14	26.77	26.77
4191	NYSE	IRM	Thu, Dec 17, 2015	27.49	27.67	27.10	27.16
4190	NYSE	IRM	Wed, Dec 16, 2015	26.82	27.56	26.78	27.50
4189	NYSE	IRM	Tue, Dec 15, 2015	26.34	26.83	26.23	26.72
4188	NYSE	IRM	Mon, Dec 14, 2015	26.73	26.90	25.99	26.13
4187	NYSE	IRM	Fri, Dec 11, 2015	26.58	26.84	26.48	26.75
4186	NYSE	IRM	Thu, Dec 10, 2015	27.05	27.50	26.64	26.84
4185	NYSE	IRM	Wed, Dec 9, 2015	26.87	27.38	26.78	27.07
4184	NYSE	IRM	Tue, Dec 8, 2015	27.28	27.29	26.87	26.98
4183	NYSE	IRM	Mon, Dec 7, 2015	27.54	27.67	27.13	27.30
4182	NYSE	IRM	Fri, Dec 4, 2015	27.43	27.93	27.33	27.60
4181	NYSE	IRM	Thu, Dec 3, 2015	27.50	28.25	27.24	27.37
4180	NYSE	IRM	Wed, Dec 2, 2015	28.00	28.15	27.46	27.49
4179	NYSE	IRM	Tue, Dec 1, 2015	27.97	28.16	27.79	28.04
4178	NYSE	IRM	Mon, Nov 30, 2015	28.13	28.26	27.73	27.78
4177	NYSE	IRM	Fri, Nov 27, 2015	27.93	28.35	27.88	28.06
4176	NYSE	IRM	Wed, Nov 25, 2015	28.85	28.94	28.35	28.41
4175	NYSE	IRM	Tue, Nov 24, 2015	28.81	28.95	28.43	28.70
4174	NYSE	IRM	Mon, Nov 23, 2015	28.87	29.19	28.79	28.94
4173	NYSE	IRM	Fri, Nov 20, 2015	28.92	29.20	28.69	28.93
4172	NYSE	IRM	Thu, Nov 19, 2015	28.99	29.17	28.78	28.86
4171	NYSE	IRM	Wed, Nov 18, 2015	28.64	28.92	28.50	28.89
4170	NYSE	IRM	Tue, Nov 17, 2015	28.76	28.91	28.25	28.45
4169	NYSE	IRM	Mon, Nov 16, 2015	28.58	28.86	28.43	28.80
4168	NYSE	IRM	Fri, Nov 13, 2015	29.13	29.33	28.58	28.61
4167	NYSE	IRM	Thu, Nov 12, 2015	29.43	29.49	28.99	29.12
4166	NYSE	IRM	Wed, Nov 11, 2015	29.70	29.80	29.37	29.50
4165	NYSE	IRM	Tue, Nov 10, 2015	29.90	30.06	29.33	29.59
4164	NYSE	IRM	Mon, Nov 9, 2015	30.22	30.35	29.52	29.96
4163	NYSE	IRM	Fri, Nov 6, 2015	31.24	31.46	30.16	30.29
4162	NYSE	IRM	Thu, Nov 5, 2015	31.41	31.58	31.08	31.44
4161	NYSE	IRM	Wed, Nov 4, 2015	32.10	32.18	31.35	31.41
4160	NYSE	IRM	Tue, Nov 3, 2015	31.69	32.24	31.54	32.08
4159	NYSE	IRM	Mon, Nov 2, 2015	30.66	31.97	30.50	31.81
4158	NYSE	IRM	Fri, Oct 30, 2015	30.40	30.95	29.90	30.64
4157	NYSE	IRM	Thu, Oct 29, 2015	30.43	30.81	30.03	30.30
4156	NYSE	IRM	Wed, Oct 28, 2015	30.35	30.87	30.05	30.62
4155	NYSE	IRM	Tue, Oct 27, 2015	31.09	31.12	30.24	30.25
4154	NYSE	IRM	Mon, Oct 26, 2015	31.10	31.33	30.89	31.16
4153	NYSE	IRM	Fri, Oct 23, 2015	31.34	31.57	30.76	31.06
4152	NYSE	IRM	Thu, Oct 22, 2015	31.49	31.69	31.14	31.28
4151	NYSE	IRM	Wed, Oct 21, 2015	31.50	31.59	31.20	31.34
4150	NYSE	IRM	Tue, Oct 20, 2015	31.71	31.96	31.30	31.41
4149	NYSE	IRM	Mon, Oct 19, 2015	31.55	31.73	31.42	31.68
4148	NYSE	IRM	Fri, Oct 16, 2015	31.32	31.72	31.31	31.60
4147	NYSE	IRM	Thu, Oct 15, 2015	31.46	31.56	30.94	31.25
4146	NYSE	IRM	Wed, Oct 14, 2015	31.71	31.95	31.25	31.39
4145	NYSE	IRM	Tue, Oct 13, 2015	31.75	31.94	31.61	31.68
4144	NYSE	IRM	Mon, Oct 12, 2015	31.31	31.79	31.22	31.78
4143	NYSE	IRM	Fri, Oct 9, 2015	32.07	32.26	31.00	31.28
4142	NYSE	IRM	Thu, Oct 8, 2015	31.76	32.35	31.55	32.30
4141	NYSE	IRM	Wed, Oct 7, 2015	31.82	32.13	31.54	31.83
4140	NYSE	IRM	Tue, Oct 6, 2015	31.71	31.92	31.50	31.75
4139	NYSE	IRM	Mon, Oct 5, 2015	31.33	31.71	31.24	31.71
4138	NYSE	IRM	Fri, Oct 2, 2015	30.82	31.16	30.65	31.16
4137	NYSE	IRM	Thu, Oct 1, 2015	31.07	31.17	30.72	31.16
4136	NYSE	IRM	Wed, Sep 30, 2015	30.69	31.07	30.49	31.02
4135	NYSE	IRM	Tue, Sep 29, 2015	30.20	30.40	29.94	30.36
4134	NYSE	IRM	Mon, Sep 28, 2015	30.26	30.47	29.93	30.17
4133	NYSE	IRM	Fri, Sep 25, 2015	30.46	30.82	30.21	30.55
4132	NYSE	IRM	Thu, Sep 24, 2015	29.71	30.45	29.66	30.31
4131	NYSE	IRM	Wed, Sep 23, 2015	29.59	29.85	29.42	29.81
4130	NYSE	IRM	Tue, Sep 22, 2015	29.42	29.67	29.33	29.49
4129	NYSE	IRM	Mon, Sep 21, 2015	30.11	30.31	29.71	29.87
4128	NYSE	IRM	Fri, Sep 18, 2015	29.03	30.04	29.03	30.00
4127	NYSE	IRM	Thu, Sep 17, 2015	29.21	30.01	29.15	29.48
4126	NYSE	IRM	Wed, Sep 16, 2015	28.83	29.29	28.78	29.19
4125	NYSE	IRM	Tue, Sep 15, 2015	28.56	28.96	28.53	28.89
4124	NYSE	IRM	Mon, Sep 14, 2015	28.47	28.62	28.05	28.54
4123	NYSE	IRM	Fri, Sep 11, 2015	27.93	28.40	27.86	28.38
4122	NYSE	IRM	Thu, Sep 10, 2015	28.05	28.27	27.82	28.04
4121	NYSE	IRM	Wed, Sep 9, 2015	28.20	28.37	27.73	28.01
4120	NYSE	IRM	Tue, Sep 8, 2015	28.78	28.88	28.27	28.46
4119	NYSE	IRM	Fri, Sep 4, 2015	27.94	28.22	27.71	28.21
4118	NYSE	IRM	Thu, Sep 3, 2015	28.17	28.70	28.12	28.44
4117	NYSE	IRM	Wed, Sep 2, 2015	27.88	28.13	27.59	28.12
4116	NYSE	IRM	Tue, Sep 1, 2015	27.72	28.11	27.39	27.63
4115	NYSE	IRM	Mon, Aug 31, 2015	28.42	28.63	28.15	28.34
4114	NYSE	IRM	Fri, Aug 28, 2015	28.18	28.56	27.95	28.54
4113	NYSE	IRM	Thu, Aug 27, 2015	27.75	28.35	27.61	28.21
4112	NYSE	IRM	Wed, Aug 26, 2015	27.39	28.47	26.79	27.41
4111	NYSE	IRM	Tue, Aug 25, 2015	28.52	29.83	26.49	26.52
4110	NYSE	IRM	Mon, Aug 24, 2015	28.88	29.06	27.37	27.62
4109	NYSE	IRM	Fri, Aug 21, 2015	30.15	30.24	29.18	29.24
4108	NYSE	IRM	Thu, Aug 20, 2015	29.85	30.62	29.71	30.24
4107	NYSE	IRM	Wed, Aug 19, 2015	30.06	30.18	29.60	30.15
4106	NYSE	IRM	Tue, Aug 18, 2015	30.27	30.41	30.09	30.22
4105	NYSE	IRM	Mon, Aug 17, 2015	30.11	30.30	29.88	30.29
4104	NYSE	IRM	Fri, Aug 14, 2015	29.53	30.29	29.28	30.19
4103	NYSE	IRM	Thu, Aug 13, 2015	29.71	29.94	29.48	29.52
4102	NYSE	IRM	Wed, Aug 12, 2015	28.76	29.84	28.68	29.75
4101	NYSE	IRM	Tue, Aug 11, 2015	28.93	29.10	28.72	28.91
4100	NYSE	IRM	Mon, Aug 10, 2015	29.51	29.54	28.92	29.07
4099	NYSE	IRM	Fri, Aug 7, 2015	29.23	29.35	28.95	29.27
4098	NYSE	IRM	Thu, Aug 6, 2015	29.87	29.87	28.99	29.27
4097	NYSE	IRM	Wed, Aug 5, 2015	30.00	30.22	29.72	29.81
4096	NYSE	IRM	Tue, Aug 4, 2015	30.16	30.43	29.90	29.97
4095	NYSE	IRM	Mon, Aug 3, 2015	30.09	30.43	30.03	30.23
4094	NYSE	IRM	Fri, Jul 31, 2015	30.09	30.43	29.90	30.05
4093	NYSE	IRM	Thu, Jul 30, 2015	29.21	29.95	28.34	29.91
4092	NYSE	IRM	Wed, Jul 29, 2015	31.00	31.01	30.29	30.66
4091	NYSE	IRM	Tue, Jul 28, 2015	30.86	30.97	30.67	30.90
4090	NYSE	IRM	Mon, Jul 27, 2015	31.08	31.23	30.64	30.76
4089	NYSE	IRM	Fri, Jul 24, 2015	31.15	31.23	31.00	31.12
4088	NYSE	IRM	Thu, Jul 23, 2015	31.51	31.58	31.12	31.20
4087	NYSE	IRM	Wed, Jul 22, 2015	31.33	31.70	31.23	31.58
4086	NYSE	IRM	Tue, Jul 21, 2015	31.43	31.71	31.30	31.36
4085	NYSE	IRM	Mon, Jul 20, 2015	31.74	31.79	31.36	31.40
4084	NYSE	IRM	Fri, Jul 17, 2015	31.75	31.84	31.53	31.73
4083	NYSE	IRM	Thu, Jul 16, 2015	31.62	31.80	31.45	31.77
4082	NYSE	IRM	Wed, Jul 15, 2015	31.41	31.62	31.28	31.41
4081	NYSE	IRM	Tue, Jul 14, 2015	31.25	31.63	31.06	31.51
4080	NYSE	IRM	Mon, Jul 13, 2015	31.08	31.38	30.93	31.15
4079	NYSE	IRM	Fri, Jul 10, 2015	30.97	31.18	30.87	30.92
4078	NYSE	IRM	Thu, Jul 9, 2015	30.89	31.19	30.65	30.67
4077	NYSE	IRM	Wed, Jul 8, 2015	30.62	30.94	30.43	30.54
4076	NYSE	IRM	Tue, Jul 7, 2015	31.35	31.65	30.71	30.96
4075	NYSE	IRM	Mon, Jul 6, 2015	31.32	31.76	31.17	31.23
4074	NYSE	IRM	Thu, Jul 2, 2015	31.67	32.25	31.13	31.55
4073	NYSE	IRM	Wed, Jul 1, 2015	30.95	31.60	30.89	31.48
4072	NYSE	IRM	Tue, Jun 30, 2015	31.40	31.63	30.95	31.00
4071	NYSE	IRM	Mon, Jun 29, 2015	31.68	32.12	31.00	31.09
4070	NYSE	IRM	Fri, Jun 26, 2015	31.52	32.21	31.47	31.86
4069	NYSE	IRM	Thu, Jun 25, 2015	31.69	31.82	31.45	31.45
4068	NYSE	IRM	Wed, Jun 24, 2015	32.58	32.59	31.60	31.65
4067	NYSE	IRM	Tue, Jun 23, 2015	32.88	32.88	32.50	32.57
4066	NYSE	IRM	Mon, Jun 22, 2015	32.61	32.91	32.48	32.78
4065	NYSE	IRM	Fri, Jun 19, 2015	32.69	32.73	32.38	32.50
4064	NYSE	IRM	Thu, Jun 18, 2015	32.11	32.89	32.03	32.71
4063	NYSE	IRM	Wed, Jun 17, 2015	31.79	32.16	31.62	32.03
4062	NYSE	IRM	Tue, Jun 16, 2015	31.90	31.96	31.56	31.70
4061	NYSE	IRM	Mon, Jun 15, 2015	31.83	31.95	31.44	31.88
4060	NYSE	IRM	Fri, Jun 12, 2015	31.77	32.25	31.65	32.02
4059	NYSE	IRM	Thu, Jun 11, 2015	32.01	32.06	31.64	31.86
4058	NYSE	IRM	Wed, Jun 10, 2015	31.74	31.97	31.38	31.85
4057	NYSE	IRM	Tue, Jun 9, 2015	32.36	32.36	31.76	31.95
4056	NYSE	IRM	Mon, Jun 8, 2015	32.19	32.64	32.01	32.30
4055	NYSE	IRM	Fri, Jun 5, 2015	32.96	32.96	32.32	32.65
4054	NYSE	IRM	Thu, Jun 4, 2015	34.06	34.31	32.77	32.89
4053	NYSE	IRM	Wed, Jun 3, 2015	34.56	34.56	33.96	34.28
4052	NYSE	IRM	Tue, Jun 2, 2015	35.70	35.98	34.54	34.68
4051	NYSE	IRM	Mon, Jun 1, 2015	36.49	37.02	36.46	36.83
4050	NYSE	IRM	Fri, May 29, 2015	36.80	36.89	36.26	36.47
4049	NYSE	IRM	Thu, May 28, 2015	36.82	37.00	36.46	36.75
4048	NYSE	IRM	Wed, May 27, 2015	36.52	37.00	36.45	36.91
4047	NYSE	IRM	Tue, May 26, 2015	36.65	36.73	36.31	36.50
4046	NYSE	IRM	Fri, May 22, 2015	36.64	36.81	36.50	36.64
4045	NYSE	IRM	Thu, May 21, 2015	37.25	37.29	36.52	36.73
4044	NYSE	IRM	Wed, May 20, 2015	37.73	37.73	37.22	37.23
4043	NYSE	IRM	Tue, May 19, 2015	37.17	37.65	37.11	37.60
4042	NYSE	IRM	Mon, May 18, 2015	36.87	37.29	36.83	37.22
4041	NYSE	IRM	Fri, May 15, 2015	36.72	37.00	36.70	36.99
4040	NYSE	IRM	Thu, May 14, 2015	36.45	36.60	36.22	36.58
4039	NYSE	IRM	Wed, May 13, 2015	35.99	36.48	35.96	36.14
4038	NYSE	IRM	Tue, May 12, 2015	35.38	36.03	35.10	35.88
4037	NYSE	IRM	Mon, May 11, 2015	35.30	35.77	35.30	35.67
4036	NYSE	IRM	Fri, May 8, 2015	35.31	35.85	35.22	35.44
4035	NYSE	IRM	Thu, May 7, 2015	34.34	35.11	34.15	34.93
4034	NYSE	IRM	Wed, May 6, 2015	34.21	34.45	33.88	34.25
4033	NYSE	IRM	Tue, May 5, 2015	34.78	34.86	34.14	34.21
4032	NYSE	IRM	Mon, May 4, 2015	34.63	35.02	34.53	34.85
4031	NYSE	IRM	Fri, May 1, 2015	34.50	34.91	34.30	34.60
4030	NYSE	IRM	Thu, Apr 30, 2015	35.26	35.60	34.29	34.49
4029	NYSE	IRM	Wed, Apr 29, 2015	37.11	37.11	35.18	35.40
4028	NYSE	IRM	Tue, Apr 28, 2015	38.00	38.49	36.81	37.28
4027	NYSE	IRM	Mon, Apr 27, 2015	36.71	36.81	36.17	36.24
4026	NYSE	IRM	Fri, Apr 24, 2015	36.50	36.72	36.47	36.52
4025	NYSE	IRM	Thu, Apr 23, 2015	36.38	36.98	36.32	36.50
4024	NYSE	IRM	Wed, Apr 22, 2015	36.50	36.59	36.19	36.39
4023	NYSE	IRM	Tue, Apr 21, 2015	36.88	36.97	36.46	36.49
4022	NYSE	IRM	Mon, Apr 20, 2015	37.12	37.24	36.77	36.79
4021	NYSE	IRM	Fri, Apr 17, 2015	36.58	37.01	36.35	36.88
4020	NYSE	IRM	Thu, Apr 16, 2015	36.36	36.91	36.16	36.88
4019	NYSE	IRM	Wed, Apr 15, 2015	37.08	37.14	36.37	36.41
4018	NYSE	IRM	Tue, Apr 14, 2015	36.90	37.16	36.61	36.88
4017	NYSE	IRM	Mon, Apr 13, 2015	37.21	37.47	36.89	36.93
4016	NYSE	IRM	Fri, Apr 10, 2015	37.49	37.91	36.98	37.17
4015	NYSE	IRM	Thu, Apr 9, 2015	37.49	37.64	37.09	37.37
4014	NYSE	IRM	Wed, Apr 8, 2015	36.89	37.63	36.77	37.57
4013	NYSE	IRM	Tue, Apr 7, 2015	37.78	37.85	36.78	36.79
4012	NYSE	IRM	Mon, Apr 6, 2015	37.10	37.82	37.03	37.75
4011	NYSE	IRM	Thu, Apr 2, 2015	36.30	37.25	36.27	37.15
4010	NYSE	IRM	Wed, Apr 1, 2015	36.50	36.59	35.93	36.29
4009	NYSE	IRM	Tue, Mar 31, 2015	36.80	36.84	36.41	36.48
4008	NYSE	IRM	Mon, Mar 30, 2015	36.79	36.94	36.55	36.75
4007	NYSE	IRM	Fri, Mar 27, 2015	36.37	36.76	36.34	36.64
4006	NYSE	IRM	Thu, Mar 26, 2015	36.35	36.60	36.11	36.37
4005	NYSE	IRM	Wed, Mar 25, 2015	37.89	37.89	36.41	36.43
4004	NYSE	IRM	Tue, Mar 24, 2015	38.30	38.30	37.62	37.82
4003	NYSE	IRM	Mon, Mar 23, 2015	38.64	38.72	38.15	38.33
4002	NYSE	IRM	Fri, Mar 20, 2015	38.49	38.91	38.41	38.65
4001	NYSE	IRM	Thu, Mar 19, 2015	38.56	38.76	38.20	38.27
4000	NYSE	IRM	Wed, Mar 18, 2015	37.71	38.74	37.62	38.57
3999	NYSE	IRM	Tue, Mar 17, 2015	37.54	38.12	37.40	37.74
3998	NYSE	IRM	Mon, Mar 16, 2015	37.06	37.70	37.06	37.60
3997	NYSE	IRM	Fri, Mar 13, 2015	36.70	37.08	36.27	36.87
3996	NYSE	IRM	Thu, Mar 12, 2015	36.01	36.77	35.98	36.70
3995	NYSE	IRM	Wed, Mar 11, 2015	36.30	36.30	35.80	35.97
3994	NYSE	IRM	Tue, Mar 10, 2015	36.31	36.39	35.60	36.25
3993	NYSE	IRM	Mon, Mar 9, 2015	36.34	36.59	36.25	36.56
3992	NYSE	IRM	Fri, Mar 6, 2015	36.31	36.60	36.08	36.28
3991	NYSE	IRM	Thu, Mar 5, 2015	36.51	36.68	36.44	36.59
3990	NYSE	IRM	Wed, Mar 4, 2015	36.77	37.13	36.41	36.49
3989	NYSE	IRM	Tue, Mar 3, 2015	37.40	37.50	37.04	37.39
3988	NYSE	IRM	Mon, Mar 2, 2015	36.67	37.55	36.63	37.49
3987	NYSE	IRM	Fri, Feb 27, 2015	36.80	36.85	36.34	36.75
3986	NYSE	IRM	Thu, Feb 26, 2015	36.42	36.88	36.25	36.85
3985	NYSE	IRM	Wed, Feb 25, 2015	36.46	36.69	36.09	36.48
3984	NYSE	IRM	Tue, Feb 24, 2015	36.22	36.63	35.84	36.58
3983	NYSE	IRM	Mon, Feb 23, 2015	36.71	36.81	35.98	36.29
3982	NYSE	IRM	Fri, Feb 20, 2015	38.37	38.37	36.10	36.71
3981	NYSE	IRM	Thu, Feb 19, 2015	39.51	39.51	38.80	38.83
3980	NYSE	IRM	Wed, Feb 18, 2015	39.05	39.64	38.75	39.53
3979	NYSE	IRM	Tue, Feb 17, 2015	39.20	39.45	39.02	39.08
3978	NYSE	IRM	Fri, Feb 13, 2015	40.40	40.40	39.02	39.37
3977	NYSE	IRM	Thu, Feb 12, 2015	40.04	40.52	39.81	40.47
3976	NYSE	IRM	Wed, Feb 11, 2015	39.78	39.92	39.31	39.86
3975	NYSE	IRM	Tue, Feb 10, 2015	39.64	39.83	39.34	39.75
3974	NYSE	IRM	Mon, Feb 9, 2015	40.70	40.83	39.48	39.53
3973	NYSE	IRM	Fri, Feb 6, 2015	41.11	41.53	40.79	40.91
3972	NYSE	IRM	Thu, Feb 5, 2015	40.61	41.12	40.50	41.09
3971	NYSE	IRM	Wed, Feb 4, 2015	40.20	40.84	40.04	40.55
3970	NYSE	IRM	Tue, Feb 3, 2015	39.71	40.21	39.41	40.20
3969	NYSE	IRM	Mon, Feb 2, 2015	39.85	39.89	38.70	39.67
3968	NYSE	IRM	Fri, Jan 30, 2015	40.50	40.55	39.63	39.84
3967	NYSE	IRM	Thu, Jan 29, 2015	40.08	40.68	40.07	40.67
3966	NYSE	IRM	Wed, Jan 28, 2015	40.71	40.88	40.14	40.17
3965	NYSE	IRM	Tue, Jan 27, 2015	40.58	40.81	40.25	40.36
3964	NYSE	IRM	Mon, Jan 26, 2015	40.65	41.03	40.54	40.86
3963	NYSE	IRM	Fri, Jan 23, 2015	40.36	41.12	40.25	40.75
3962	NYSE	IRM	Thu, Jan 22, 2015	40.24	40.41	39.77	40.34
3961	NYSE	IRM	Wed, Jan 21, 2015	40.62	40.93	39.86	39.90
3960	NYSE	IRM	Tue, Jan 20, 2015	40.57	40.99	40.20	40.75
3959	NYSE	IRM	Fri, Jan 16, 2015	40.42	40.60	39.72	40.33
3958	NYSE	IRM	Thu, Jan 15, 2015	40.08	40.80	40.08	40.36
3957	NYSE	IRM	Wed, Jan 14, 2015	39.68	40.06	39.29	40.00
3956	NYSE	IRM	Tue, Jan 13, 2015	39.49	39.90	39.33	39.69
3955	NYSE	IRM	Mon, Jan 12, 2015	39.59	39.74	38.96	39.32
3954	NYSE	IRM	Fri, Jan 9, 2015	40.30	40.33	39.44	39.48
3953	NYSE	IRM	Thu, Jan 8, 2015	39.94	40.30	39.71	40.30
3952	NYSE	IRM	Wed, Jan 7, 2015	39.79	39.96	39.42	39.57
3951	NYSE	IRM	Tue, Jan 6, 2015	39.33	39.90	39.03	39.51
3950	NYSE	IRM	Mon, Jan 5, 2015	38.81	39.27	38.74	39.15
3949	NYSE	IRM	Fri, Jan 2, 2015	38.95	39.11	38.59	38.96
3948	NYSE	IRM	Wed, Dec 31, 2014	39.72	39.72	38.63	38.66
3947	NYSE	IRM	Tue, Dec 30, 2014	39.79	40.08	39.34	39.59
3946	NYSE	IRM	Mon, Dec 29, 2014	39.76	39.99	39.63	39.85
3945	NYSE	IRM	Fri, Dec 26, 2014	39.82	40.02	39.56	39.82
3944	NYSE	IRM	Wed, Dec 24, 2014	39.66	39.88	39.40	39.64
3943	NYSE	IRM	Tue, Dec 23, 2014	39.38	39.72	39.33	39.43
3942	NYSE	IRM	Mon, Dec 22, 2014	38.42	39.36	37.15	39.26
3941	NYSE	IRM	Fri, Dec 19, 2014	40.35	40.41	39.33	39.75
3940	NYSE	IRM	Thu, Dec 18, 2014	39.01	40.28	38.94	40.27
3939	NYSE	IRM	Wed, Dec 17, 2014	37.38	38.78	37.18	38.60
3938	NYSE	IRM	Tue, Dec 16, 2014	36.78	37.57	36.62	37.17
3937	NYSE	IRM	Mon, Dec 15, 2014	36.44	37.62	36.44	36.95
3936	NYSE	IRM	Fri, Dec 12, 2014	36.96	37.07	36.43	36.44
3935	NYSE	IRM	Thu, Dec 11, 2014	37.23	37.52	36.99	37.15
3934	NYSE	IRM	Wed, Dec 10, 2014	37.11	37.43	36.79	36.97
3933	NYSE	IRM	Tue, Dec 9, 2014	36.97	37.31	36.66	37.20
3932	NYSE	IRM	Mon, Dec 8, 2014	37.27	37.62	36.94	37.31
3931	NYSE	IRM	Fri, Dec 5, 2014	37.29	37.64	37.20	37.33
3930	NYSE	IRM	Thu, Dec 4, 2014	37.45	37.56	37.19	37.38
3929	NYSE	IRM	Wed, Dec 3, 2014	38.35	38.58	37.35	37.50
3928	NYSE	IRM	Tue, Dec 2, 2014	38.81	39.14	38.54	38.92
3927	NYSE	IRM	Mon, Dec 1, 2014	37.88	39.34	37.77	38.83
3926	NYSE	IRM	Fri, Nov 28, 2014	37.80	38.09	37.67	38.01
3925	NYSE	IRM	Wed, Nov 26, 2014	36.95	37.70	36.95	37.58
3924	NYSE	IRM	Tue, Nov 25, 2014	37.80	37.95	37.20	37.20
3923	NYSE	IRM	Mon, Nov 24, 2014	37.90	38.03	37.57	37.94
3922	NYSE	IRM	Fri, Nov 21, 2014	38.05	38.23	37.59	37.66
3921	NYSE	IRM	Thu, Nov 20, 2014	37.63	37.69	37.16	37.67
3920	NYSE	IRM	Wed, Nov 19, 2014	37.74	37.82	37.30	37.69
3919	NYSE	IRM	Tue, Nov 18, 2014	37.88	37.97	37.54	37.74
3918	NYSE	IRM	Mon, Nov 17, 2014	37.97	38.11	37.81	37.86
3917	NYSE	IRM	Fri, Nov 14, 2014	38.35	38.50	37.64	37.69
3916	NYSE	IRM	Thu, Nov 13, 2014	38.08	38.29	38.03	38.10
3915	NYSE	IRM	Wed, Nov 12, 2014	37.72	38.17	37.66	38.05
3914	NYSE	IRM	Tue, Nov 11, 2014	37.53	37.83	37.43	37.83
3913	NYSE	IRM	Mon, Nov 10, 2014	37.93	38.00	37.35	37.64
3912	NYSE	IRM	Fri, Nov 7, 2014	36.70	38.06	36.70	38.05
3911	NYSE	IRM	Thu, Nov 6, 2014	36.20	36.51	36.20	36.47
3910	NYSE	IRM	Wed, Nov 5, 2014	36.60	36.84	36.05	36.11
3909	NYSE	IRM	Tue, Nov 4, 2014	36.74	36.90	36.19	36.31
3908	NYSE	IRM	Mon, Nov 3, 2014	36.05	36.93	35.88	36.65
3907	NYSE	IRM	Fri, Oct 31, 2014	35.92	36.33	35.81	36.07
3906	NYSE	IRM	Thu, Oct 30, 2014	35.47	35.51	34.86	35.38
3905	NYSE	IRM	Wed, Oct 29, 2014	35.87	35.91	35.34	35.64
3904	NYSE	IRM	Tue, Oct 28, 2014	35.32	36.00	35.13	35.85
3903	NYSE	IRM	Mon, Oct 27, 2014	35.45	35.45	34.84	35.15
3902	NYSE	IRM	Fri, Oct 24, 2014	34.79	35.63	34.54	35.60
3901	NYSE	IRM	Thu, Oct 23, 2014	34.68	34.92	34.27	34.78
3900	NYSE	IRM	Wed, Oct 22, 2014	34.26	34.86	34.24	34.39
3899	NYSE	IRM	Tue, Oct 21, 2014	33.41	34.21	33.32	34.18
3898	NYSE	IRM	Mon, Oct 20, 2014	32.24	33.15	32.23	33.14
3897	NYSE	IRM	Fri, Oct 17, 2014	32.43	32.50	32.05	32.37
3896	NYSE	IRM	Thu, Oct 16, 2014	31.53	32.53	31.51	32.13
3895	NYSE	IRM	Wed, Oct 15, 2014	32.01	32.23	31.11	32.03
3894	NYSE	IRM	Tue, Oct 14, 2014	31.75	32.61	31.48	32.15
3893	NYSE	IRM	Mon, Oct 13, 2014	31.90	32.13	31.45	31.48
3892	NYSE	IRM	Fri, Oct 10, 2014	32.36	32.69	31.84	31.88
3891	NYSE	IRM	Thu, Oct 9, 2014	33.29	33.36	32.31	32.36
3890	NYSE	IRM	Wed, Oct 8, 2014	32.45	33.31	32.36	33.30
3889	NYSE	IRM	Tue, Oct 7, 2014	32.85	32.95	32.46	32.46
3888	NYSE	IRM	Mon, Oct 6, 2014	33.17	33.28	32.71	32.97
3887	NYSE	IRM	Fri, Oct 3, 2014	32.94	33.18	32.72	33.10
3886	NYSE	IRM	Thu, Oct 2, 2014	32.07	32.77	32.05	32.65
3885	NYSE	IRM	Wed, Oct 1, 2014	32.56	32.73	31.90	32.18
3884	NYSE	IRM	Tue, Sep 30, 2014	32.60	33.19	32.29	32.65
3883	NYSE	IRM	Mon, Sep 29, 2014	31.65	34.31	31.63	33.90
3882	NYSE	IRM	Fri, Sep 26, 2014	32.00	32.00	31.17	31.90
3881	NYSE	IRM	Thu, Sep 25, 2014	35.25	36.15	35.23	35.24
3880	NYSE	IRM	Wed, Sep 24, 2014	35.20	35.35	34.90	35.28
3879	NYSE	IRM	Tue, Sep 23, 2014	34.81	35.32	34.68	35.19
3878	NYSE	IRM	Mon, Sep 22, 2014	35.48	35.58	35.08	35.32
3877	NYSE	IRM	Fri, Sep 19, 2014	35.94	35.95	35.64	35.65
3876	NYSE	IRM	Thu, Sep 18, 2014	35.68	35.92	35.68	35.74
3875	NYSE	IRM	Wed, Sep 17, 2014	35.65	36.17	35.60	35.72
3874	NYSE	IRM	Tue, Sep 16, 2014	35.75	35.81	35.25	35.56
3873	NYSE	IRM	Mon, Sep 15, 2014	35.52	35.84	35.29	35.61
3872	NYSE	IRM	Fri, Sep 12, 2014	35.53	35.57	35.09	35.21
3871	NYSE	IRM	Thu, Sep 11, 2014	35.77	35.82	35.50	35.60
3870	NYSE	IRM	Wed, Sep 10, 2014	35.81	36.01	35.72	35.79
3869	NYSE	IRM	Tue, Sep 9, 2014	36.07	36.11	35.57	35.62
3868	NYSE	IRM	Mon, Sep 8, 2014	36.22	37.10	35.95	36.20
3867	NYSE	IRM	Fri, Sep 5, 2014	36.02	36.22	35.73	36.22
3866	NYSE	IRM	Thu, Sep 4, 2014	36.03	36.49	35.71	35.99
3865	NYSE	IRM	Wed, Sep 3, 2014	36.06	36.24	35.90	36.06
3864	NYSE	IRM	Tue, Sep 2, 2014	36.03	36.35	35.87	36.09
3863	NYSE	IRM	Fri, Aug 29, 2014	35.49	36.33	35.49	35.98
3862	NYSE	IRM	Thu, Aug 28, 2014	35.21	35.52	35.14	35.44
3861	NYSE	IRM	Wed, Aug 27, 2014	35.74	35.83	35.30	35.39
3860	NYSE	IRM	Tue, Aug 26, 2014	35.76	35.92	35.50	35.58
3859	NYSE	IRM	Mon, Aug 25, 2014	35.89	35.94	35.57	35.74
3858	NYSE	IRM	Fri, Aug 22, 2014	36.12	36.14	35.47	35.65
3857	NYSE	IRM	Thu, Aug 21, 2014	35.86	36.20	35.75	36.16
3856	NYSE	IRM	Wed, Aug 20, 2014	35.58	35.93	35.50	35.83
3855	NYSE	IRM	Tue, Aug 19, 2014	35.45	35.72	35.32	35.57
3854	NYSE	IRM	Mon, Aug 18, 2014	35.00	35.54	34.96	35.43
3853	NYSE	IRM	Fri, Aug 15, 2014	35.02	35.22	34.65	34.78
3852	NYSE	IRM	Thu, Aug 14, 2014	34.53	34.88	34.43	34.75
3851	NYSE	IRM	Wed, Aug 13, 2014	34.64	34.72	34.32	34.48
3850	NYSE	IRM	Tue, Aug 12, 2014	34.20	34.54	34.11	34.49
3849	NYSE	IRM	Mon, Aug 11, 2014	34.00	34.51	33.94	34.29
3848	NYSE	IRM	Fri, Aug 8, 2014	32.74	33.92	32.72	33.90
3847	NYSE	IRM	Thu, Aug 7, 2014	33.19	33.50	33.10	33.21
3846	NYSE	IRM	Wed, Aug 6, 2014	33.25	33.28	32.60	33.09
3845	NYSE	IRM	Tue, Aug 5, 2014	33.56	33.62	33.12	33.42
3844	NYSE	IRM	Mon, Aug 4, 2014	34.08	34.09	33.57	33.58
3843	NYSE	IRM	Fri, Aug 1, 2014	33.56	34.34	33.45	34.07
3842	NYSE	IRM	Thu, Jul 31, 2014	33.88	34.24	33.49	33.51
3841	NYSE	IRM	Wed, Jul 30, 2014	34.21	34.39	33.92	34.04
3840	NYSE	IRM	Tue, Jul 29, 2014	34.14	34.32	34.04	34.17
3839	NYSE	IRM	Mon, Jul 28, 2014	34.00	34.18	33.71	34.09
3838	NYSE	IRM	Fri, Jul 25, 2014	34.37	34.42	34.00	34.05
3837	NYSE	IRM	Thu, Jul 24, 2014	34.41	34.59	34.28	34.40
3836	NYSE	IRM	Wed, Jul 23, 2014	34.74	34.79	34.38	34.40
3835	NYSE	IRM	Tue, Jul 22, 2014	34.67	35.01	34.62	34.63
3834	NYSE	IRM	Mon, Jul 21, 2014	34.77	34.84	34.25	34.37
3833	NYSE	IRM	Fri, Jul 18, 2014	34.62	34.97	34.51	34.77
3832	NYSE	IRM	Thu, Jul 17, 2014	35.11	35.20	34.70	34.85
3831	NYSE	IRM	Wed, Jul 16, 2014	35.22	35.40	34.96	35.15
3830	NYSE	IRM	Tue, Jul 15, 2014	35.44	35.51	34.69	35.05
3829	NYSE	IRM	Mon, Jul 14, 2014	35.34	35.51	35.17	35.36
3828	NYSE	IRM	Fri, Jul 11, 2014	35.22	35.47	35.06	35.34
3827	NYSE	IRM	Thu, Jul 10, 2014	35.05	35.32	34.83	35.28
3826	NYSE	IRM	Wed, Jul 9, 2014	35.25	35.51	35.07	35.42
3825	NYSE	IRM	Tue, Jul 8, 2014	35.28	35.34	35.06	35.19
3824	NYSE	IRM	Mon, Jul 7, 2014	35.28	35.44	34.95	35.30
3823	NYSE	IRM	Thu, Jul 3, 2014	35.50	35.58	35.30	35.40
3822	NYSE	IRM	Wed, Jul 2, 2014	35.39	35.54	35.32	35.50
3821	NYSE	IRM	Tue, Jul 1, 2014	35.41	35.50	35.13	35.36
3820	NYSE	IRM	Mon, Jun 30, 2014	35.15	35.56	34.71	35.45
3819	NYSE	IRM	Fri, Jun 27, 2014	35.53	35.67	34.53	34.81
3818	NYSE	IRM	Thu, Jun 26, 2014	35.67	36.00	35.10	35.74
3817	NYSE	IRM	Wed, Jun 25, 2014	29.80	30.11	29.63	29.77
3816	NYSE	IRM	Tue, Jun 24, 2014	30.23	30.68	29.87	29.87
3815	NYSE	IRM	Mon, Jun 23, 2014	29.95	30.33	29.62	30.26
3814	NYSE	IRM	Fri, Jun 20, 2014	30.60	30.81	30.19	30.24
3813	NYSE	IRM	Thu, Jun 19, 2014	30.86	31.00	30.39	30.50
3812	NYSE	IRM	Wed, Jun 18, 2014	30.88	31.14	30.25	30.91
3811	NYSE	IRM	Tue, Jun 17, 2014	31.00	31.23	30.79	30.80
3810	NYSE	IRM	Mon, Jun 16, 2014	31.01	31.11	30.51	30.94
3809	NYSE	IRM	Fri, Jun 13, 2014	30.98	31.20	30.89	31.00
3808	NYSE	IRM	Thu, Jun 12, 2014	31.32	31.37	30.86	30.96
3807	NYSE	IRM	Wed, Jun 11, 2014	31.46	31.61	31.24	31.30
3806	NYSE	IRM	Tue, Jun 10, 2014	31.77	31.84	31.51	31.60
3805	NYSE	IRM	Mon, Jun 9, 2014	31.57	32.07	31.54	31.76
3804	NYSE	IRM	Fri, Jun 6, 2014	31.23	31.62	31.22	31.60
3803	NYSE	IRM	Thu, Jun 5, 2014	30.90	31.32	30.72	31.21
3802	NYSE	IRM	Wed, Jun 4, 2014	30.88	30.93	30.72	30.78
3801	NYSE	IRM	Tue, Jun 3, 2014	31.12	31.12	30.83	30.91
3800	NYSE	IRM	Mon, Jun 2, 2014	31.14	31.26	30.87	31.15
3799	NYSE	IRM	Fri, May 30, 2014	30.99	31.15	30.89	31.14
3798	NYSE	IRM	Thu, May 29, 2014	30.76	31.09	30.65	31.06
3797	NYSE	IRM	Wed, May 28, 2014	30.50	31.07	30.50	30.84
3796	NYSE	IRM	Tue, May 27, 2014	30.16	30.56	30.13	30.55
3795	NYSE	IRM	Fri, May 23, 2014	29.80	30.11	29.76	30.07
3794	NYSE	IRM	Thu, May 22, 2014	29.63	29.87	29.43	29.82
3793	NYSE	IRM	Wed, May 21, 2014	29.88	30.00	29.48	29.80
3792	NYSE	IRM	Tue, May 20, 2014	30.17	30.19	29.60	29.84
3791	NYSE	IRM	Mon, May 19, 2014	30.00	30.32	29.88	30.14
3790	NYSE	IRM	Fri, May 16, 2014	29.52	30.10	29.48	30.01
3789	NYSE	IRM	Thu, May 15, 2014	29.59	29.82	29.34	29.60
3788	NYSE	IRM	Wed, May 14, 2014	28.57	30.16	28.53	29.72
3787	NYSE	IRM	Tue, May 13, 2014	27.49	27.74	27.30	27.73
3786	NYSE	IRM	Mon, May 12, 2014	27.11	27.71	27.11	27.45
3785	NYSE	IRM	Fri, May 9, 2014	26.89	27.00	26.70	26.98
3784	NYSE	IRM	Thu, May 8, 2014	27.11	27.31	26.83	26.94
3783	NYSE	IRM	Wed, May 7, 2014	27.43	27.49	27.02	27.13
3782	NYSE	IRM	Tue, May 6, 2014	27.73	27.83	27.41	27.43
3781	NYSE	IRM	Mon, May 5, 2014	27.97	28.06	27.55	27.80
3780	NYSE	IRM	Fri, May 2, 2014	28.14	28.25	27.79	28.11
3779	NYSE	IRM	Thu, May 1, 2014	28.43	28.72	28.15	28.29
3778	NYSE	IRM	Wed, Apr 30, 2014	28.05	28.44	27.91	28.44
3777	NYSE	IRM	Tue, Apr 29, 2014	27.96	28.10	27.87	28.06
3776	NYSE	IRM	Mon, Apr 28, 2014	27.75	27.94	27.54	27.84
3775	NYSE	IRM	Fri, Apr 25, 2014	28.10	28.12	27.58	27.61
3774	NYSE	IRM	Thu, Apr 24, 2014	28.07	28.12	27.92	28.09
3773	NYSE	IRM	Wed, Apr 23, 2014	27.57	28.78	27.56	27.93
3772	NYSE	IRM	Tue, Apr 22, 2014	27.34	27.55	27.27	27.51
3771	NYSE	IRM	Mon, Apr 21, 2014	27.04	27.50	27.04	27.28
3770	NYSE	IRM	Thu, Apr 17, 2014	27.29	27.37	26.78	27.10
3769	NYSE	IRM	Wed, Apr 16, 2014	26.41	27.69	26.23	27.27
3768	NYSE	IRM	Tue, Apr 15, 2014	26.28	26.41	25.95	26.27
3767	NYSE	IRM	Mon, Apr 14, 2014	26.40	26.53	26.17	26.34
3766	NYSE	IRM	Fri, Apr 11, 2014	27.15	27.24	26.22	26.28
3765	NYSE	IRM	Thu, Apr 10, 2014	28.05	28.45	27.32	27.32
3764	NYSE	IRM	Wed, Apr 9, 2014	27.48	28.02	27.41	28.01
3763	NYSE	IRM	Tue, Apr 8, 2014	27.55	27.56	27.26	27.45
3762	NYSE	IRM	Mon, Apr 7, 2014	27.59	27.80	27.48	27.49
3761	NYSE	IRM	Fri, Apr 4, 2014	27.63	27.95	27.45	27.59
3760	NYSE	IRM	Thu, Apr 3, 2014	27.94	28.17	27.19	27.41
3759	NYSE	IRM	Wed, Apr 2, 2014	27.86	28.17	27.78	28.11
3758	NYSE	IRM	Tue, Apr 1, 2014	27.67	27.88	27.62	27.84
3757	NYSE	IRM	Mon, Mar 31, 2014	27.07	27.58	27.03	27.57
3756	NYSE	IRM	Fri, Mar 28, 2014	26.99	27.39	26.98	27.09
3755	NYSE	IRM	Thu, Mar 27, 2014	27.18	27.20	26.89	26.92
3754	NYSE	IRM	Wed, Mar 26, 2014	27.50	27.57	27.19	27.19
3753	NYSE	IRM	Tue, Mar 25, 2014	27.61	27.72	27.23	27.24
3752	NYSE	IRM	Mon, Mar 24, 2014	27.71	27.78	27.30	27.65
3751	NYSE	IRM	Fri, Mar 21, 2014	27.61	28.08	27.50	27.61
3750	NYSE	IRM	Thu, Mar 20, 2014	28.22	28.26	27.76	27.86
3749	NYSE	IRM	Wed, Mar 19, 2014	28.38	28.56	28.04	28.25
3748	NYSE	IRM	Tue, Mar 18, 2014	27.78	28.41	27.73	28.37
3747	NYSE	IRM	Mon, Mar 17, 2014	27.58	27.80	27.51	27.78
3746	NYSE	IRM	Fri, Mar 14, 2014	27.57	27.96	27.37	27.42
3745	NYSE	IRM	Thu, Mar 13, 2014	27.87	28.03	27.47	27.58
3744	NYSE	IRM	Wed, Mar 12, 2014	27.48	27.82	27.31	27.82
3743	NYSE	IRM	Tue, Mar 11, 2014	28.14	28.32	27.52	27.61
3742	NYSE	IRM	Mon, Mar 10, 2014	27.77	28.18	27.77	28.12
3741	NYSE	IRM	Fri, Mar 7, 2014	27.57	28.12	27.53	27.81
3740	NYSE	IRM	Thu, Mar 6, 2014	27.66	27.67	27.33	27.52
3739	NYSE	IRM	Wed, Mar 5, 2014	27.72	27.91	27.52	27.63
3738	NYSE	IRM	Tue, Mar 4, 2014	27.60	27.95	27.49	27.67
3737	NYSE	IRM	Mon, Mar 3, 2014	26.90	27.57	26.62	27.45
3736	NYSE	IRM	Fri, Feb 28, 2014	28.85	29.09	27.12	27.20
3735	NYSE	IRM	Thu, Feb 27, 2014	28.51	28.92	28.29	28.41
3734	NYSE	IRM	Wed, Feb 26, 2014	28.92	29.00	28.43	28.53
3733	NYSE	IRM	Tue, Feb 25, 2014	28.59	28.90	28.49	28.80
3732	NYSE	IRM	Mon, Feb 24, 2014	28.65	29.19	28.53	28.62
3731	NYSE	IRM	Fri, Feb 21, 2014	28.35	28.73	28.16	28.61
3730	NYSE	IRM	Thu, Feb 20, 2014	28.31	28.41	28.10	28.30
3729	NYSE	IRM	Wed, Feb 19, 2014	28.13	28.58	28.13	28.31
3728	NYSE	IRM	Tue, Feb 18, 2014	28.02	28.35	27.87	28.26
3727	NYSE	IRM	Fri, Feb 14, 2014	27.58	28.09	27.49	28.01
3726	NYSE	IRM	Thu, Feb 13, 2014	27.06	27.63	27.00	27.61
3725	NYSE	IRM	Wed, Feb 12, 2014	27.17	27.27	26.94	27.18
3724	NYSE	IRM	Tue, Feb 11, 2014	26.98	27.34	26.97	27.12
3723	NYSE	IRM	Mon, Feb 10, 2014	26.86	27.41	26.77	26.98
3722	NYSE	IRM	Fri, Feb 7, 2014	27.20	27.47	26.64	26.74
3721	NYSE	IRM	Thu, Feb 6, 2014	26.48	27.18	26.46	27.01
3720	NYSE	IRM	Wed, Feb 5, 2014	26.20	26.52	26.17	26.45
3719	NYSE	IRM	Tue, Feb 4, 2014	26.09	26.52	26.00	26.39
3718	NYSE	IRM	Mon, Feb 3, 2014	26.48	26.57	25.75	25.90
3717	NYSE	IRM	Fri, Jan 31, 2014	26.44	26.67	26.31	26.41
3716	NYSE	IRM	Thu, Jan 30, 2014	26.89	27.03	26.64	26.73
3715	NYSE	IRM	Wed, Jan 29, 2014	27.07	27.31	26.72	26.74
3714	NYSE	IRM	Tue, Jan 28, 2014	27.16	27.54	27.11	27.24
3713	NYSE	IRM	Mon, Jan 27, 2014	27.40	27.82	27.15	27.20
3712	NYSE	IRM	Fri, Jan 24, 2014	27.64	27.77	27.19	27.41
3711	NYSE	IRM	Thu, Jan 23, 2014	27.73	27.90	27.39	27.88
3710	NYSE	IRM	Wed, Jan 22, 2014	27.61	28.08	27.60	27.87
3709	NYSE	IRM	Tue, Jan 21, 2014	27.56	27.65	26.56	27.49
3708	NYSE	IRM	Fri, Jan 17, 2014	27.53	27.93	27.44	27.51
3707	NYSE	IRM	Thu, Jan 16, 2014	27.49	27.67	26.96	27.44
3706	NYSE	IRM	Wed, Jan 15, 2014	27.46	27.76	27.31	27.49
3705	NYSE	IRM	Tue, Jan 14, 2014	27.79	27.89	27.48	27.49
3704	NYSE	IRM	Mon, Jan 13, 2014	27.78	27.89	27.03	27.69
3703	NYSE	IRM	Fri, Jan 10, 2014	28.01	28.04	27.56	27.86
3702	NYSE	IRM	Thu, Jan 9, 2014	28.22	28.30	27.49	28.00
3701	NYSE	IRM	Wed, Jan 8, 2014	28.89	29.19	27.82	28.21
3700	NYSE	IRM	Tue, Jan 7, 2014	29.34	29.45	28.27	28.77
3699	NYSE	IRM	Mon, Jan 6, 2014	29.54	29.88	29.06	29.28
3698	NYSE	IRM	Fri, Jan 3, 2014	29.59	29.76	29.26	29.43
3697	NYSE	IRM	Thu, Jan 2, 2014	30.26	30.48	29.22	29.49
3696	NYSE	IRM	Tue, Dec 31, 2013	30.60	30.71	30.13	30.35
3695	NYSE	IRM	Mon, Dec 30, 2013	30.45	30.73	30.40	30.49
3694	NYSE	IRM	Fri, Dec 27, 2013	30.72	30.72	30.32	30.55
3693	NYSE	IRM	Thu, Dec 26, 2013	30.60	30.80	30.26	30.59
3692	NYSE	IRM	Tue, Dec 24, 2013	29.77	30.59	29.58	30.55
3691	NYSE	IRM	Mon, Dec 23, 2013	29.88	30.39	29.79	30.10
3690	NYSE	IRM	Fri, Dec 20, 2013	29.32	29.83	29.24	29.81
3689	NYSE	IRM	Thu, Dec 19, 2013	29.35	29.61	29.07	29.23
3688	NYSE	IRM	Wed, Dec 18, 2013	28.84	29.55	28.65	29.35
3687	NYSE	IRM	Tue, Dec 17, 2013	29.29	29.48	28.73	28.87
3686	NYSE	IRM	Mon, Dec 16, 2013	29.51	29.79	29.25	29.52
3685	NYSE	IRM	Fri, Dec 13, 2013	29.12	29.62	29.08	29.49
3684	NYSE	IRM	Thu, Dec 12, 2013	29.05	29.22	28.70	29.05
3683	NYSE	IRM	Wed, Dec 11, 2013	28.54	29.44	28.47	29.17
3682	NYSE	IRM	Tue, Dec 10, 2013	28.87	29.02	28.53	28.54
3681	NYSE	IRM	Mon, Dec 9, 2013	28.64	28.93	28.55	28.67
3680	NYSE	IRM	Fri, Dec 6, 2013	28.39	28.84	28.37	28.65
3679	NYSE	IRM	Thu, Dec 5, 2013	28.42	28.84	28.14	28.24
3678	NYSE	IRM	Wed, Dec 4, 2013	27.78	28.50	27.55	28.41
3677	NYSE	IRM	Tue, Dec 3, 2013	27.87	28.13	27.61	27.83
3676	NYSE	IRM	Mon, Dec 2, 2013	28.12	28.23	27.82	28.02
3675	NYSE	IRM	Fri, Nov 29, 2013	28.21	28.34	28.03	28.12
3674	NYSE	IRM	Wed, Nov 27, 2013	28.17	28.35	27.81	28.18
3673	NYSE	IRM	Tue, Nov 26, 2013	28.38	28.40	27.96	28.08
3672	NYSE	IRM	Mon, Nov 25, 2013	28.45	28.59	28.16	28.33
3671	NYSE	IRM	Fri, Nov 22, 2013	28.55	28.59	28.21	28.40
3670	NYSE	IRM	Thu, Nov 21, 2013	28.72	28.94	28.45	28.57
3669	NYSE	IRM	Wed, Nov 20, 2013	29.73	29.82	28.64	28.71
3668	NYSE	IRM	Tue, Nov 19, 2013	29.98	30.05	29.05	29.69
3667	NYSE	IRM	Mon, Nov 18, 2013	30.21	30.70	29.75	30.05
3666	NYSE	IRM	Fri, Nov 15, 2013	28.52	30.31	28.45	30.15
3665	NYSE	IRM	Thu, Nov 14, 2013	26.49	29.29	26.41	28.49
3664	NYSE	IRM	Wed, Nov 13, 2013	26.85	26.95	26.31	26.45
3663	NYSE	IRM	Tue, Nov 12, 2013	26.98	27.08	26.86	27.00
3662	NYSE	IRM	Mon, Nov 11, 2013	26.86	27.10	26.81	27.00
3661	NYSE	IRM	Fri, Nov 8, 2013	26.50	26.95	26.42	26.92
3660	NYSE	IRM	Thu, Nov 7, 2013	26.29	26.80	26.29	26.50
3659	NYSE	IRM	Wed, Nov 6, 2013	26.07	26.36	25.95	26.30
3658	NYSE	IRM	Tue, Nov 5, 2013	25.93	26.03	25.52	26.03
3657	NYSE	IRM	Mon, Nov 4, 2013	26.16	26.31	25.78	25.97
3656	NYSE	IRM	Fri, Nov 1, 2013	26.51	26.52	25.75	26.11
3655	NYSE	IRM	Thu, Oct 31, 2013	27.60	27.96	25.95	26.54
3654	NYSE	IRM	Wed, Oct 30, 2013	26.53	26.62	26.30	26.39
3653	NYSE	IRM	Tue, Oct 29, 2013	26.72	26.86	26.46	26.55
3652	NYSE	IRM	Mon, Oct 28, 2013	27.08	27.22	26.60	26.63
3651	NYSE	IRM	Fri, Oct 25, 2013	26.82	27.12	26.72	27.12
3650	NYSE	IRM	Thu, Oct 24, 2013	26.55	26.76	26.47	26.75
3649	NYSE	IRM	Wed, Oct 23, 2013	26.73	26.81	26.49	26.55
3648	NYSE	IRM	Tue, Oct 22, 2013	26.63	26.96	26.58	26.83
3647	NYSE	IRM	Mon, Oct 21, 2013	26.55	26.72	26.38	26.55
3646	NYSE	IRM	Fri, Oct 18, 2013	25.99	26.51	25.93	26.50
3645	NYSE	IRM	Thu, Oct 17, 2013	25.44	26.00	25.39	25.98
3644	NYSE	IRM	Wed, Oct 16, 2013	25.49	25.65	25.36	25.55
3643	NYSE	IRM	Tue, Oct 15, 2013	25.48	25.54	25.28	25.39
3642	NYSE	IRM	Mon, Oct 14, 2013	25.52	25.66	25.17	25.48
3641	NYSE	IRM	Fri, Oct 11, 2013	25.36	25.45	25.03	25.30
3640	NYSE	IRM	Thu, Oct 10, 2013	25.94	26.42	25.60	25.86
3639	NYSE	IRM	Wed, Oct 9, 2013	25.86	25.95	25.51	25.69
3638	NYSE	IRM	Tue, Oct 8, 2013	26.21	26.41	25.86	25.86
3637	NYSE	IRM	Mon, Oct 7, 2013	25.93	26.33	25.85	26.19
3636	NYSE	IRM	Fri, Oct 4, 2013	26.00	26.22	25.83	26.10
3635	NYSE	IRM	Thu, Oct 3, 2013	26.51	26.54	25.97	26.00
3634	NYSE	IRM	Wed, Oct 2, 2013	26.89	26.89	26.47	26.59
3633	NYSE	IRM	Tue, Oct 1, 2013	27.00	27.19	26.86	26.98
3632	NYSE	IRM	Mon, Sep 30, 2013	27.52	27.53	26.97	27.02
3631	NYSE	IRM	Fri, Sep 27, 2013	27.81	27.89	27.59	27.72
3630	NYSE	IRM	Thu, Sep 26, 2013	28.05	28.27	27.76	27.89
3629	NYSE	IRM	Wed, Sep 25, 2013	28.87	29.06	28.01	28.03
3628	NYSE	IRM	Tue, Sep 24, 2013	28.43	28.96	28.37	28.93
3627	NYSE	IRM	Mon, Sep 23, 2013	28.31	28.42	27.82	28.41
3626	NYSE	IRM	Fri, Sep 20, 2013	29.04	29.12	28.55	28.68
3625	NYSE	IRM	Thu, Sep 19, 2013	28.27	29.08	28.24	29.02
3624	NYSE	IRM	Wed, Sep 18, 2013	27.27	28.19	27.25	28.17
3623	NYSE	IRM	Tue, Sep 17, 2013	26.89	27.23	26.80	27.22
3622	NYSE	IRM	Mon, Sep 16, 2013	26.85	26.94	26.69	26.88
3621	NYSE	IRM	Fri, Sep 13, 2013	26.68	26.78	26.42	26.59
3620	NYSE	IRM	Thu, Sep 12, 2013	26.06	26.72	26.05	26.58
3619	NYSE	IRM	Wed, Sep 11, 2013	25.87	26.11	25.87	25.89
3618	NYSE	IRM	Tue, Sep 10, 2013	26.10	26.13	25.80	25.85
3617	NYSE	IRM	Mon, Sep 9, 2013	25.89	26.26	25.89	25.91
3616	NYSE	IRM	Fri, Sep 6, 2013	25.80	25.92	25.53	25.84
3615	NYSE	IRM	Thu, Sep 5, 2013	26.29	26.35	25.73	25.74
3614	NYSE	IRM	Wed, Sep 4, 2013	25.83	26.32	25.81	26.30
3613	NYSE	IRM	Tue, Sep 3, 2013	25.95	26.14	25.64	25.79
3612	NYSE	IRM	Fri, Aug 30, 2013	26.35	26.38	25.72	25.80
3611	NYSE	IRM	Thu, Aug 29, 2013	26.46	26.68	26.35	26.37
3610	NYSE	IRM	Wed, Aug 28, 2013	26.65	26.80	26.52	26.56
3609	NYSE	IRM	Tue, Aug 27, 2013	26.72	26.75	26.52	26.62
3608	NYSE	IRM	Mon, Aug 26, 2013	26.99	27.20	26.93	26.99
3607	NYSE	IRM	Fri, Aug 23, 2013	26.87	27.13	26.85	27.01
3606	NYSE	IRM	Thu, Aug 22, 2013	26.91	26.96	26.58	26.72
3605	NYSE	IRM	Wed, Aug 21, 2013	26.89	27.03	26.76	26.90
3604	NYSE	IRM	Tue, Aug 20, 2013	26.77	27.03	26.64	26.98
3603	NYSE	IRM	Mon, Aug 19, 2013	26.76	26.77	26.35	26.74
3602	NYSE	IRM	Fri, Aug 16, 2013	27.00	27.10	26.65	26.80
3601	NYSE	IRM	Thu, Aug 15, 2013	27.51	27.59	27.05	27.06
3600	NYSE	IRM	Wed, Aug 14, 2013	27.72	27.79	27.54	27.71
3599	NYSE	IRM	Tue, Aug 13, 2013	27.99	28.09	27.61	27.73
3598	NYSE	IRM	Mon, Aug 12, 2013	28.13	28.18	27.86	27.95
3597	NYSE	IRM	Fri, Aug 9, 2013	27.96	28.37	27.96	28.20
3596	NYSE	IRM	Thu, Aug 8, 2013	27.85	28.11	27.40	27.98
3595	NYSE	IRM	Wed, Aug 7, 2013	28.19	28.25	27.93	28.13
3594	NYSE	IRM	Tue, Aug 6, 2013	28.50	28.54	28.13	28.27
3593	NYSE	IRM	Mon, Aug 5, 2013	28.16	28.53	28.12	28.50
3592	NYSE	IRM	Fri, Aug 2, 2013	27.82	28.29	27.78	28.25
3591	NYSE	IRM	Thu, Aug 1, 2013	27.46	28.36	27.20	27.91
3590	NYSE	IRM	Wed, Jul 31, 2013	27.78	28.15	27.73	27.80
3589	NYSE	IRM	Tue, Jul 30, 2013	28.05	28.14	27.67	27.78
3588	NYSE	IRM	Mon, Jul 29, 2013	27.85	28.00	27.75	27.91
3587	NYSE	IRM	Fri, Jul 26, 2013	28.30	28.42	27.72	27.85
3586	NYSE	IRM	Thu, Jul 25, 2013	28.18	28.49	28.16	28.40
3585	NYSE	IRM	Wed, Jul 24, 2013	28.42	28.53	27.90	28.16
3584	NYSE	IRM	Tue, Jul 23, 2013	28.58	28.78	28.38	28.42
3583	NYSE	IRM	Mon, Jul 22, 2013	28.77	28.84	28.35	28.50
3582	NYSE	IRM	Fri, Jul 19, 2013	28.95	29.01	28.43	28.76
3581	NYSE	IRM	Thu, Jul 18, 2013	28.81	29.08	28.75	28.96
3580	NYSE	IRM	Wed, Jul 17, 2013	28.71	28.96	28.67	28.87
3579	NYSE	IRM	Tue, Jul 16, 2013	28.34	28.88	28.33	28.72
3578	NYSE	IRM	Mon, Jul 15, 2013	28.18	28.45	28.07	28.38
3577	NYSE	IRM	Fri, Jul 12, 2013	28.83	28.97	28.15	28.23
3576	NYSE	IRM	Thu, Jul 11, 2013	27.60	28.84	27.57	28.81
3575	NYSE	IRM	Wed, Jul 10, 2013	27.36	27.47	27.23	27.36
3574	NYSE	IRM	Tue, Jul 9, 2013	27.22	27.43	27.07	27.36
3573	NYSE	IRM	Mon, Jul 8, 2013	26.91	27.09	26.77	27.08
3572	NYSE	IRM	Fri, Jul 5, 2013	27.06	27.13	26.70	26.85
3571	NYSE	IRM	Wed, Jul 3, 2013	26.91	27.05	26.71	27.00
3570	NYSE	IRM	Tue, Jul 2, 2013	26.83	27.20	26.75	27.13
3569	NYSE	IRM	Mon, Jul 1, 2013	26.64	27.03	26.59	26.91
3568	NYSE	IRM	Fri, Jun 28, 2013	26.67	26.78	26.47	26.61
3567	NYSE	IRM	Thu, Jun 27, 2013	26.58	26.87	26.40	26.75
3566	NYSE	IRM	Wed, Jun 26, 2013	26.55	26.74	26.40	26.57
3565	NYSE	IRM	Tue, Jun 25, 2013	26.44	26.58	25.95	26.36
3564	NYSE	IRM	Mon, Jun 24, 2013	26.63	26.65	25.91	26.27
3563	NYSE	IRM	Fri, Jun 21, 2013	27.56	27.56	26.70	26.84
3562	NYSE	IRM	Thu, Jun 20, 2013	28.41	28.43	27.46	27.57
3561	NYSE	IRM	Wed, Jun 19, 2013	28.84	29.01	28.57	28.59
3560	NYSE	IRM	Tue, Jun 18, 2013	29.18	29.18	28.75	28.83
3559	NYSE	IRM	Mon, Jun 17, 2013	28.91	29.22	28.70	29.20
3558	NYSE	IRM	Fri, Jun 14, 2013	28.86	29.00	28.68	28.93
3557	NYSE	IRM	Thu, Jun 13, 2013	28.79	29.07	28.56	28.89
3556	NYSE	IRM	Wed, Jun 12, 2013	29.34	29.35	28.84	28.88
3555	NYSE	IRM	Tue, Jun 11, 2013	28.28	29.20	28.23	29.15
3554	NYSE	IRM	Mon, Jun 10, 2013	29.65	29.69	28.38	28.50
3553	NYSE	IRM	Fri, Jun 7, 2013	28.22	29.35	27.72	28.95
3552	NYSE	IRM	Thu, Jun 6, 2013	34.10	34.41	33.89	34.40
3551	NYSE	IRM	Wed, Jun 5, 2013	34.31	34.82	34.09	34.09
3550	NYSE	IRM	Tue, Jun 4, 2013	35.28	35.33	34.40	34.50
3549	NYSE	IRM	Mon, Jun 3, 2013	35.86	35.89	34.57	35.29
3548	NYSE	IRM	Fri, May 31, 2013	36.27	36.54	35.82	35.84
3547	NYSE	IRM	Thu, May 30, 2013	36.40	36.68	36.34	36.34
3546	NYSE	IRM	Wed, May 29, 2013	36.99	36.99	36.34	36.34
3545	NYSE	IRM	Tue, May 28, 2013	36.72	37.52	36.72	37.10
3544	NYSE	IRM	Fri, May 24, 2013	36.96	36.99	36.60	36.72
3543	NYSE	IRM	Thu, May 23, 2013	37.55	37.64	37.00	37.03
3542	NYSE	IRM	Wed, May 22, 2013	38.55	38.81	37.71	37.75
3541	NYSE	IRM	Tue, May 21, 2013	38.24	38.67	38.15	38.54
3540	NYSE	IRM	Mon, May 20, 2013	39.00	39.12	38.14	38.22
3539	NYSE	IRM	Fri, May 17, 2013	38.40	38.97	38.37	38.96
3538	NYSE	IRM	Thu, May 16, 2013	38.99	39.14	38.36	38.40
3537	NYSE	IRM	Wed, May 15, 2013	39.29	39.33	39.01	39.10
3536	NYSE	IRM	Tue, May 14, 2013	39.44	39.56	39.13	39.32
3535	NYSE	IRM	Mon, May 13, 2013	39.47	39.71	39.23	39.35
3534	NYSE	IRM	Fri, May 10, 2013	39.53	39.59	39.45	39.54
3533	NYSE	IRM	Thu, May 9, 2013	39.18	39.63	39.18	39.46
3532	NYSE	IRM	Wed, May 8, 2013	38.87	39.27	38.79	39.27
3531	NYSE	IRM	Tue, May 7, 2013	38.70	38.92	38.55	38.91
3530	NYSE	IRM	Mon, May 6, 2013	38.67	38.84	38.56	38.67
3529	NYSE	IRM	Fri, May 3, 2013	38.60	39.11	38.52	38.65
3528	NYSE	IRM	Thu, May 2, 2013	37.60	38.39	37.56	38.32
3527	NYSE	IRM	Wed, May 1, 2013	37.79	37.90	37.14	37.62
3526	NYSE	IRM	Tue, Apr 30, 2013	37.10	37.87	36.90	37.86
3525	NYSE	IRM	Mon, Apr 29, 2013	37.60	37.60	37.18	37.19
3524	NYSE	IRM	Fri, Apr 26, 2013	37.50	37.76	37.21	37.45
3523	NYSE	IRM	Thu, Apr 25, 2013	37.35	37.76	37.25	37.54
3522	NYSE	IRM	Wed, Apr 24, 2013	37.42	37.58	37.13	37.22
3521	NYSE	IRM	Tue, Apr 23, 2013	36.98	37.38	36.76	37.36
3520	NYSE	IRM	Mon, Apr 22, 2013	36.73	37.00	36.35	36.81
3519	NYSE	IRM	Fri, Apr 19, 2013	36.48	36.75	36.18	36.67
3518	NYSE	IRM	Thu, Apr 18, 2013	36.54	36.63	36.07	36.50
3517	NYSE	IRM	Wed, Apr 17, 2013	36.77	36.77	35.95	36.44
3516	NYSE	IRM	Tue, Apr 16, 2013	36.44	36.97	36.41	36.97
3515	NYSE	IRM	Mon, Apr 15, 2013	37.07	37.20	36.25	36.25
3514	NYSE	IRM	Fri, Apr 12, 2013	37.69	37.76	36.92	37.20
3513	NYSE	IRM	Thu, Apr 11, 2013	37.15	37.83	37.03	37.78
3512	NYSE	IRM	Wed, Apr 10, 2013	36.60	37.27	36.40	37.16
3511	NYSE	IRM	Tue, Apr 9, 2013	36.45	36.71	36.08	36.51
3510	NYSE	IRM	Mon, Apr 8, 2013	36.11	36.44	35.93	36.44
3509	NYSE	IRM	Fri, Apr 5, 2013	36.10	36.17	35.63	36.13
3508	NYSE	IRM	Thu, Apr 4, 2013	36.16	36.84	36.03	36.44
3507	NYSE	IRM	Wed, Apr 3, 2013	36.27	36.40	35.70	36.10
3506	NYSE	IRM	Tue, Apr 2, 2013	36.10	36.55	36.10	36.27
3505	NYSE	IRM	Mon, Apr 1, 2013	36.25	36.28	35.89	36.02
3504	NYSE	IRM	Thu, Mar 28, 2013	35.56	36.32	35.41	36.31
3503	NYSE	IRM	Wed, Mar 27, 2013	35.45	35.76	35.34	35.65
3502	NYSE	IRM	Tue, Mar 26, 2013	35.80	36.00	35.49	35.69
3501	NYSE	IRM	Mon, Mar 25, 2013	35.70	35.91	35.50	35.66
3500	NYSE	IRM	Fri, Mar 22, 2013	35.79	35.96	35.42	35.55
3499	NYSE	IRM	Thu, Mar 21, 2013	35.82	35.98	35.50	35.67
3498	NYSE	IRM	Wed, Mar 20, 2013	36.41	36.65	36.17	36.28
3497	NYSE	IRM	Tue, Mar 19, 2013	36.40	36.50	36.02	36.31
3496	NYSE	IRM	Mon, Mar 18, 2013	36.08	36.51	35.96	36.41
3495	NYSE	IRM	Fri, Mar 15, 2013	36.40	36.51	35.99	36.38
3494	NYSE	IRM	Thu, Mar 14, 2013	36.46	36.67	36.36	36.56
3493	NYSE	IRM	Wed, Mar 13, 2013	36.40	36.44	36.04	36.40
3492	NYSE	IRM	Tue, Mar 12, 2013	35.70	36.47	35.63	36.38
3491	NYSE	IRM	Mon, Mar 11, 2013	34.84	35.82	34.80	35.78
3490	NYSE	IRM	Fri, Mar 8, 2013	34.89	34.99	34.62	34.88
3489	NYSE	IRM	Thu, Mar 7, 2013	34.85	35.02	34.62	34.72
3488	NYSE	IRM	Wed, Mar 6, 2013	35.25	35.35	34.70	34.81
3487	NYSE	IRM	Tue, Mar 5, 2013	34.79	35.15	34.60	35.15
3486	NYSE	IRM	Mon, Mar 4, 2013	34.58	34.67	34.23	34.61
3485	NYSE	IRM	Fri, Mar 1, 2013	34.37	34.72	34.25	34.63
3484	NYSE	IRM	Thu, Feb 28, 2013	33.97	34.74	33.36	34.50
3483	NYSE	IRM	Wed, Feb 27, 2013	34.61	35.16	34.50	34.98
3482	NYSE	IRM	Tue, Feb 26, 2013	34.20	34.67	34.11	34.59
3481	NYSE	IRM	Mon, Feb 25, 2013	34.71	34.85	34.06	34.06
3480	NYSE	IRM	Fri, Feb 22, 2013	34.58	34.80	34.45	34.53
3479	NYSE	IRM	Thu, Feb 21, 2013	34.52	34.57	33.99	34.43
3478	NYSE	IRM	Wed, Feb 20, 2013	34.99	35.14	34.63	34.67
3477	NYSE	IRM	Tue, Feb 19, 2013	34.72	34.99	34.54	34.96
3476	NYSE	IRM	Fri, Feb 15, 2013	34.61	34.76	34.41	34.71
3475	NYSE	IRM	Thu, Feb 14, 2013	34.50	34.72	34.48	34.56
3474	NYSE	IRM	Wed, Feb 13, 2013	34.58	34.64	34.49	34.51
3473	NYSE	IRM	Tue, Feb 12, 2013	33.97	34.59	33.94	34.47
3472	NYSE	IRM	Mon, Feb 11, 2013	34.17	34.30	33.88	34.03
3471	NYSE	IRM	Fri, Feb 8, 2013	34.63	34.70	33.88	34.25
3470	NYSE	IRM	Thu, Feb 7, 2013	34.53	34.74	34.28	34.64
3469	NYSE	IRM	Wed, Feb 6, 2013	34.19	34.50	33.98	34.50
3468	NYSE	IRM	Tue, Feb 5, 2013	34.20	34.33	34.00	34.25
3467	NYSE	IRM	Mon, Feb 4, 2013	34.29	34.45	33.92	33.96
3466	NYSE	IRM	Fri, Feb 1, 2013	34.32	34.56	34.29	34.51
3465	NYSE	IRM	Thu, Jan 31, 2013	34.29	34.44	34.07	34.21
3464	NYSE	IRM	Wed, Jan 30, 2013	34.28	34.55	34.15	34.42
3463	NYSE	IRM	Tue, Jan 29, 2013	34.07	34.27	33.91	34.25
3462	NYSE	IRM	Mon, Jan 28, 2013	34.25	34.36	33.89	34.15
3461	NYSE	IRM	Fri, Jan 25, 2013	34.36	34.47	34.11	34.29
3460	NYSE	IRM	Thu, Jan 24, 2013	34.44	34.65	34.14	34.27
3459	NYSE	IRM	Wed, Jan 23, 2013	34.39	34.49	33.92	34.47
3458	NYSE	IRM	Tue, Jan 22, 2013	34.14	34.34	33.99	34.33
3457	NYSE	IRM	Fri, Jan 18, 2013	33.95	34.22	33.71	34.20
3456	NYSE	IRM	Thu, Jan 17, 2013	33.52	33.97	33.50	33.87
3455	NYSE	IRM	Wed, Jan 16, 2013	33.48	33.54	33.33	33.43
3454	NYSE	IRM	Tue, Jan 15, 2013	32.84	33.62	32.84	33.62
3453	NYSE	IRM	Mon, Jan 14, 2013	32.85	33.00	32.61	32.99
3452	NYSE	IRM	Fri, Jan 11, 2013	33.19	33.33	32.80	32.84
3451	NYSE	IRM	Thu, Jan 10, 2013	32.54	33.12	32.28	33.10
3450	NYSE	IRM	Wed, Jan 9, 2013	32.62	32.71	32.41	32.51
3449	NYSE	IRM	Tue, Jan 8, 2013	32.92	33.03	32.59	32.60
3448	NYSE	IRM	Mon, Jan 7, 2013	33.00	33.18	32.87	33.00
3447	NYSE	IRM	Fri, Jan 4, 2013	32.69	33.23	32.69	33.20
3446	NYSE	IRM	Thu, Jan 3, 2013	32.14	32.84	32.12	32.67
3445	NYSE	IRM	Wed, Jan 2, 2013	31.45	32.08	31.45	32.08
3444	NYSE	IRM	Mon, Dec 31, 2012	30.65	31.16	30.55	31.05
3443	NYSE	IRM	Fri, Dec 28, 2012	30.72	31.21	30.63	30.68
3442	NYSE	IRM	Thu, Dec 27, 2012	30.98	31.09	30.63	30.93
3441	NYSE	IRM	Wed, Dec 26, 2012	31.15	31.30	30.91	31.00
3440	NYSE	IRM	Mon, Dec 24, 2012	31.30	31.78	31.09	31.15
3439	NYSE	IRM	Fri, Dec 21, 2012	30.55	31.69	30.51	31.43
3438	NYSE	IRM	Thu, Dec 20, 2012	31.07	31.31	30.81	31.24
3437	NYSE	IRM	Wed, Dec 19, 2012	31.27	31.34	31.04	31.11
3436	NYSE	IRM	Tue, Dec 18, 2012	30.97	31.30	30.79	31.26
3435	NYSE	IRM	Mon, Dec 17, 2012	31.02	31.08	30.78	30.96
3434	NYSE	IRM	Fri, Dec 14, 2012	30.66	31.01	30.50	30.94
3433	NYSE	IRM	Thu, Dec 13, 2012	31.28	31.28	30.65	30.71
3432	NYSE	IRM	Wed, Dec 12, 2012	31.25	31.45	31.12	31.25
3431	NYSE	IRM	Tue, Dec 11, 2012	31.27	31.30	31.03	31.19
3430	NYSE	IRM	Mon, Dec 10, 2012	31.35	31.41	31.10	31.21
3429	NYSE	IRM	Fri, Dec 7, 2012	31.29	31.60	30.75	31.34
3428	NYSE	IRM	Thu, Dec 6, 2012	31.40	31.45	31.12	31.20
3427	NYSE	IRM	Wed, Dec 5, 2012	31.58	31.62	31.27	31.46
3426	NYSE	IRM	Tue, Dec 4, 2012	31.61	31.70	31.25	31.47
3425	NYSE	IRM	Mon, Dec 3, 2012	31.78	31.98	31.44	31.64
3424	NYSE	IRM	Fri, Nov 30, 2012	31.54	31.69	31.39	31.60
3423	NYSE	IRM	Thu, Nov 29, 2012	31.74	32.00	31.46	31.49
3422	NYSE	IRM	Wed, Nov 28, 2012	31.92	31.92	31.49	31.60
3421	NYSE	IRM	Tue, Nov 27, 2012	32.11	32.27	31.72	31.91
3420	NYSE	IRM	Mon, Nov 26, 2012	32.52	32.65	32.00	32.01
3419	NYSE	IRM	Fri, Nov 23, 2012	32.75	32.92	32.59	32.60
3418	NYSE	IRM	Wed, Nov 21, 2012	33.08	33.25	32.30	32.59
3417	NYSE	IRM	Tue, Nov 20, 2012	33.31	33.39	32.94	33.10
3416	NYSE	IRM	Mon, Nov 19, 2012	33.00	33.32	32.44	33.31
3415	NYSE	IRM	Fri, Nov 16, 2012	32.65	33.07	32.55	32.69
3414	NYSE	IRM	Thu, Nov 15, 2012	33.21	33.25	32.56	32.61
3413	NYSE	IRM	Wed, Nov 14, 2012	33.62	33.81	33.11	33.20
3412	NYSE	IRM	Tue, Nov 13, 2012	33.83	34.20	33.54	33.59
3411	NYSE	IRM	Mon, Nov 12, 2012	34.19	34.44	33.90	33.96
3410	NYSE	IRM	Fri, Nov 9, 2012	34.01	34.54	33.99	34.20
3409	NYSE	IRM	Thu, Nov 8, 2012	34.25	34.46	33.95	34.07
3408	NYSE	IRM	Wed, Nov 7, 2012	34.55	34.72	34.12	34.26
3407	NYSE	IRM	Tue, Nov 6, 2012	34.92	35.08	34.58	34.81
3406	NYSE	IRM	Mon, Nov 5, 2012	34.64	34.87	34.54	34.80
3405	NYSE	IRM	Fri, Nov 2, 2012	35.32	35.48	34.76	34.76
3404	NYSE	IRM	Thu, Nov 1, 2012	34.47	35.32	34.18	35.20
3403	NYSE	IRM	Wed, Oct 31, 2012	34.15	34.91	34.09	34.60
3402	NYSE	IRM	Fri, Oct 26, 2012	33.64	34.15	33.44	33.99
3401	NYSE	IRM	Thu, Oct 25, 2012	33.67	33.81	33.40	33.68
3400	NYSE	IRM	Wed, Oct 24, 2012	33.59	33.62	33.35	33.42
3399	NYSE	IRM	Tue, Oct 23, 2012	33.38	33.58	33.18	33.45
3398	NYSE	IRM	Mon, Oct 22, 2012	33.93	33.99	33.45	33.69
3397	NYSE	IRM	Fri, Oct 19, 2012	33.81	34.37	33.67	34.08
3396	NYSE	IRM	Thu, Oct 18, 2012	33.65	34.27	33.41	33.78
3395	NYSE	IRM	Wed, Oct 17, 2012	36.50	37.70	36.50	37.69
3394	NYSE	IRM	Tue, Oct 16, 2012	36.16	36.63	35.91	36.48
3393	NYSE	IRM	Mon, Oct 15, 2012	35.29	35.99	34.78	35.95
3392	NYSE	IRM	Fri, Oct 12, 2012	35.74	35.91	35.22	35.24
3391	NYSE	IRM	Thu, Oct 11, 2012	34.51	36.68	34.28	35.96
3390	NYSE	IRM	Wed, Oct 10, 2012	34.74	34.74	34.22	34.35
3389	NYSE	IRM	Tue, Oct 9, 2012	34.89	34.99	34.61	34.78
3388	NYSE	IRM	Mon, Oct 8, 2012	34.91	34.97	34.68	34.91
3387	NYSE	IRM	Fri, Oct 5, 2012	34.76	35.09	34.73	34.94
3386	NYSE	IRM	Thu, Oct 4, 2012	34.60	34.97	34.52	34.61
3385	NYSE	IRM	Wed, Oct 3, 2012	34.25	34.60	34.16	34.45
3384	NYSE	IRM	Tue, Oct 2, 2012	33.79	34.20	33.78	34.09
3383	NYSE	IRM	Mon, Oct 1, 2012	34.14	34.25	33.53	33.69
3382	NYSE	IRM	Fri, Sep 28, 2012	33.55	34.15	33.30	34.11
3381	NYSE	IRM	Thu, Sep 27, 2012	33.71	33.86	33.44	33.62
3380	NYSE	IRM	Wed, Sep 26, 2012	33.63	33.82	33.38	33.61
3379	NYSE	IRM	Tue, Sep 25, 2012	34.07	34.18	33.55	33.66
3378	NYSE	IRM	Mon, Sep 24, 2012	33.79	34.18	33.63	34.07
3377	NYSE	IRM	Fri, Sep 21, 2012	33.87	33.89	33.58	33.89
3376	NYSE	IRM	Thu, Sep 20, 2012	33.39	33.81	33.36	33.80
3375	NYSE	IRM	Wed, Sep 19, 2012	33.30	33.70	33.21	33.65
3374	NYSE	IRM	Tue, Sep 18, 2012	33.27	33.42	33.07	33.27
3373	NYSE	IRM	Mon, Sep 17, 2012	33.10	33.48	32.75	33.26
3372	NYSE	IRM	Fri, Sep 14, 2012	32.87	33.30	32.84	33.30
3371	NYSE	IRM	Thu, Sep 13, 2012	33.03	33.08	32.75	32.93
3370	NYSE	IRM	Wed, Sep 12, 2012	32.79	33.10	32.73	33.08
3369	NYSE	IRM	Tue, Sep 11, 2012	32.83	32.94	32.55	32.63
3368	NYSE	IRM	Mon, Sep 10, 2012	33.14	33.14	32.61	32.89
3367	NYSE	IRM	Fri, Sep 7, 2012	33.00	33.03	32.85	32.99
3366	NYSE	IRM	Thu, Sep 6, 2012	32.62	33.04	32.54	33.00
3365	NYSE	IRM	Wed, Sep 5, 2012	32.51	32.70	32.06	32.48
3364	NYSE	IRM	Tue, Sep 4, 2012	32.73	32.74	32.27	32.56
3363	NYSE	IRM	Fri, Aug 31, 2012	33.02	33.12	32.50	32.80
3362	NYSE	IRM	Thu, Aug 30, 2012	32.83	33.00	32.50	32.95
3361	NYSE	IRM	Wed, Aug 29, 2012	32.08	33.07	32.06	33.00
3360	NYSE	IRM	Tue, Aug 28, 2012	32.08	32.31	32.06	32.14
3359	NYSE	IRM	Mon, Aug 27, 2012	32.55	32.65	32.14	32.18
3358	NYSE	IRM	Fri, Aug 24, 2012	32.44	32.72	32.40	32.55
3357	NYSE	IRM	Thu, Aug 23, 2012	32.94	33.30	32.49	32.52
3356	NYSE	IRM	Wed, Aug 22, 2012	33.00	33.04	32.75	32.86
3355	NYSE	IRM	Tue, Aug 21, 2012	33.24	33.27	32.92	33.00
3354	NYSE	IRM	Mon, Aug 20, 2012	33.44	33.44	33.05	33.21
3353	NYSE	IRM	Fri, Aug 17, 2012	33.44	33.59	33.33	33.53
3352	NYSE	IRM	Thu, Aug 16, 2012	33.37	33.46	33.20	33.36
3351	NYSE	IRM	Wed, Aug 15, 2012	33.43	33.65	33.35	33.39
3350	NYSE	IRM	Tue, Aug 14, 2012	33.76	33.81	33.35	33.41
3349	NYSE	IRM	Mon, Aug 13, 2012	33.58	33.74	33.35	33.59
3348	NYSE	IRM	Fri, Aug 10, 2012	33.21	33.71	33.08	33.69
3347	NYSE	IRM	Thu, Aug 9, 2012	33.12	33.51	33.11	33.32
3346	NYSE	IRM	Wed, Aug 8, 2012	32.96	33.34	32.83	33.34
3345	NYSE	IRM	Tue, Aug 7, 2012	32.90	33.19	32.80	33.18
3344	NYSE	IRM	Mon, Aug 6, 2012	32.86	33.01	32.64	32.75
3343	NYSE	IRM	Fri, Aug 3, 2012	32.41	32.86	32.32	32.82
3342	NYSE	IRM	Thu, Aug 2, 2012	31.77	32.05	31.53	31.99
3341	NYSE	IRM	Wed, Aug 1, 2012	32.30	32.38	31.98	32.24
3340	NYSE	IRM	Tue, Jul 31, 2012	32.28	32.31	31.99	32.21
3339	NYSE	IRM	Mon, Jul 30, 2012	32.61	32.80	32.18	32.40
3338	NYSE	IRM	Fri, Jul 27, 2012	32.40	33.05	32.00	32.76
3337	NYSE	IRM	Thu, Jul 26, 2012	31.64	32.36	31.48	32.30
3336	NYSE	IRM	Wed, Jul 25, 2012	31.35	31.49	31.11	31.28
3335	NYSE	IRM	Tue, Jul 24, 2012	31.45	31.59	31.03	31.22
3334	NYSE	IRM	Mon, Jul 23, 2012	31.18	31.57	31.00	31.50
3333	NYSE	IRM	Fri, Jul 20, 2012	31.96	32.02	31.51	31.68
3332	NYSE	IRM	Thu, Jul 19, 2012	32.02	32.49	31.68	32.25
3331	NYSE	IRM	Wed, Jul 18, 2012	31.83	32.27	31.72	32.01
3330	NYSE	IRM	Tue, Jul 17, 2012	31.50	31.97	31.31	31.90
3329	NYSE	IRM	Mon, Jul 16, 2012	31.65	31.71	31.26	31.50
3328	NYSE	IRM	Fri, Jul 13, 2012	31.35	31.80	31.28	31.77
3327	NYSE	IRM	Thu, Jul 12, 2012	31.18	31.40	30.91	31.25
3326	NYSE	IRM	Wed, Jul 11, 2012	31.60	31.71	30.99	31.21
3325	NYSE	IRM	Tue, Jul 10, 2012	32.32	32.32	31.37	31.54
3324	NYSE	IRM	Mon, Jul 9, 2012	32.09	32.24	31.97	32.23
3323	NYSE	IRM	Fri, Jul 6, 2012	32.48	32.48	32.11	32.23
3322	NYSE	IRM	Thu, Jul 5, 2012	32.28	32.93	32.20	32.77
3321	NYSE	IRM	Tue, Jul 3, 2012	32.57	32.70	32.32	32.39
3320	NYSE	IRM	Mon, Jul 2, 2012	32.90	32.99	32.52	32.55
3319	NYSE	IRM	Fri, Jun 29, 2012	32.90	33.06	32.71	32.96
3318	NYSE	IRM	Thu, Jun 28, 2012	32.41	32.42	31.90	32.32
3317	NYSE	IRM	Wed, Jun 27, 2012	32.62	32.90	32.50	32.56
3316	NYSE	IRM	Tue, Jun 26, 2012	32.49	32.71	32.30	32.47
3315	NYSE	IRM	Mon, Jun 25, 2012	32.80	32.99	32.24	32.69
3314	NYSE	IRM	Fri, Jun 22, 2012	32.63	32.81	32.41	32.78
3313	NYSE	IRM	Thu, Jun 21, 2012	33.01	33.01	32.44	32.53
3312	NYSE	IRM	Wed, Jun 20, 2012	33.11	33.11	32.58	33.01
3311	NYSE	IRM	Tue, Jun 19, 2012	33.09	33.50	32.98	33.20
3310	NYSE	IRM	Mon, Jun 18, 2012	33.03	33.40	32.83	33.08
3309	NYSE	IRM	Fri, Jun 15, 2012	32.88	33.18	32.71	33.18
3308	NYSE	IRM	Thu, Jun 14, 2012	32.78	32.97	32.59	32.79
3307	NYSE	IRM	Wed, Jun 13, 2012	32.41	33.11	32.41	32.85
3306	NYSE	IRM	Tue, Jun 12, 2012	32.62	32.75	32.23	32.62
3305	NYSE	IRM	Mon, Jun 11, 2012	33.17	33.30	32.52	32.53
3304	NYSE	IRM	Fri, Jun 8, 2012	31.99	32.76	31.91	32.72
3303	NYSE	IRM	Thu, Jun 7, 2012	32.45	32.69	31.87	32.10
3302	NYSE	IRM	Wed, Jun 6, 2012	31.87	32.33	30.71	32.32
3301	NYSE	IRM	Tue, Jun 5, 2012	27.37	28.58	27.36	28.40
3300	NYSE	IRM	Mon, Jun 4, 2012	27.50	27.60	27.10	27.41
3299	NYSE	IRM	Fri, Jun 1, 2012	28.00	28.17	27.37	27.53
3298	NYSE	IRM	Thu, May 31, 2012	28.80	28.80	28.01	28.35
3297	NYSE	IRM	Wed, May 30, 2012	29.25	29.33	28.72	28.73
3296	NYSE	IRM	Tue, May 29, 2012	29.48	29.83	29.29	29.43
3295	NYSE	IRM	Fri, May 25, 2012	29.15	29.46	29.14	29.30
3294	NYSE	IRM	Thu, May 24, 2012	29.04	29.45	28.96	29.17
3293	NYSE	IRM	Wed, May 23, 2012	28.45	29.09	28.37	29.04
3292	NYSE	IRM	Tue, May 22, 2012	28.74	28.90	28.45	28.60
3291	NYSE	IRM	Mon, May 21, 2012	28.72	28.86	28.47	28.70
3290	NYSE	IRM	Fri, May 18, 2012	29.21	29.22	28.42	28.53
3289	NYSE	IRM	Thu, May 17, 2012	29.93	29.93	29.07	29.15
3288	NYSE	IRM	Wed, May 16, 2012	30.38	30.52	29.82	29.90
3287	NYSE	IRM	Tue, May 15, 2012	30.61	30.67	30.07	30.20
3286	NYSE	IRM	Mon, May 14, 2012	30.71	30.85	30.52	30.63
3285	NYSE	IRM	Fri, May 11, 2012	30.76	31.13	30.65	30.94
3284	NYSE	IRM	Thu, May 10, 2012	31.21	31.36	30.69	30.83
3283	NYSE	IRM	Wed, May 9, 2012	31.09	31.29	30.85	30.99
3282	NYSE	IRM	Tue, May 8, 2012	31.62	31.82	31.10	31.34
3281	NYSE	IRM	Mon, May 7, 2012	31.26	31.82	31.21	31.78
3280	NYSE	IRM	Fri, May 4, 2012	31.42	31.42	31.00	31.26
3279	NYSE	IRM	Thu, May 3, 2012	31.11	31.20	30.76	30.92
3278	NYSE	IRM	Wed, May 2, 2012	30.41	31.16	30.37	31.10
3277	NYSE	IRM	Tue, May 1, 2012	30.36	30.73	30.23	30.48
3276	NYSE	IRM	Mon, Apr 30, 2012	30.69	30.69	30.33	30.37
3275	NYSE	IRM	Fri, Apr 27, 2012	30.16	30.75	29.94	30.69
3274	NYSE	IRM	Thu, Apr 26, 2012	29.90	30.45	29.20	30.14
3273	NYSE	IRM	Wed, Apr 25, 2012	30.20	30.27	30.05	30.17
3272	NYSE	IRM	Tue, Apr 24, 2012	30.01	30.02	29.84	29.91
3271	NYSE	IRM	Mon, Apr 23, 2012	29.91	29.98	29.56	29.96
3270	NYSE	IRM	Fri, Apr 20, 2012	29.60	30.16	29.59	30.16
3269	NYSE	IRM	Thu, Apr 19, 2012	29.27	29.59	29.08	29.55
3268	NYSE	IRM	Wed, Apr 18, 2012	29.43	29.50	29.12	29.22
3267	NYSE	IRM	Tue, Apr 17, 2012	29.59	29.88	29.46	29.58
3266	NYSE	IRM	Mon, Apr 16, 2012	29.81	29.86	29.38	29.52
3265	NYSE	IRM	Fri, Apr 13, 2012	29.53	29.78	29.42	29.65
3264	NYSE	IRM	Thu, Apr 12, 2012	28.95	29.56	28.76	29.55
3263	NYSE	IRM	Wed, Apr 11, 2012	28.75	28.98	28.64	28.89
3262	NYSE	IRM	Tue, Apr 10, 2012	28.83	28.87	28.49	28.56
3261	NYSE	IRM	Mon, Apr 9, 2012	28.61	28.94	28.59	28.88
3260	NYSE	IRM	Thu, Apr 5, 2012	28.64	28.86	28.51	28.86
3259	NYSE	IRM	Wed, Apr 4, 2012	28.67	28.78	28.53	28.78
3258	NYSE	IRM	Tue, Apr 3, 2012	28.91	29.12	28.79	28.82
3257	NYSE	IRM	Mon, Apr 2, 2012	28.74	28.97	28.62	28.90
3256	NYSE	IRM	Fri, Mar 30, 2012	28.75	28.85	28.68	28.80
3255	NYSE	IRM	Thu, Mar 29, 2012	28.43	28.75	28.43	28.73
3254	NYSE	IRM	Wed, Mar 28, 2012	29.02	29.13	28.45	28.60
3253	NYSE	IRM	Tue, Mar 27, 2012	28.88	29.20	28.84	29.13
3252	NYSE	IRM	Mon, Mar 26, 2012	28.72	28.94	28.63	28.90
3251	NYSE	IRM	Fri, Mar 23, 2012	28.61	28.67	28.35	28.51
3250	NYSE	IRM	Thu, Mar 22, 2012	29.00	29.04	28.54	28.65
3249	NYSE	IRM	Wed, Mar 21, 2012	29.14	29.34	29.05	29.15
3248	NYSE	IRM	Tue, Mar 20, 2012	29.24	29.31	29.15	29.20
3247	NYSE	IRM	Mon, Mar 19, 2012	29.19	29.41	29.03	29.33
3246	NYSE	IRM	Fri, Mar 16, 2012	29.08	29.24	28.95	29.19
3245	NYSE	IRM	Thu, Mar 15, 2012	29.03	29.18	28.94	29.11
3244	NYSE	IRM	Wed, Mar 14, 2012	28.97	29.04	28.80	29.00
3243	NYSE	IRM	Tue, Mar 13, 2012	29.00	29.15	28.86	29.07
3242	NYSE	IRM	Mon, Mar 12, 2012	28.85	28.92	28.55	28.89
3241	NYSE	IRM	Fri, Mar 9, 2012	28.92	28.96	28.75	28.78
3240	NYSE	IRM	Thu, Mar 8, 2012	29.04	29.19	28.78	28.84
3239	NYSE	IRM	Wed, Mar 7, 2012	28.85	29.00	28.72	28.87
3238	NYSE	IRM	Tue, Mar 6, 2012	29.26	29.36	28.83	28.87
3237	NYSE	IRM	Mon, Mar 5, 2012	30.27	30.36	29.43	29.45
3236	NYSE	IRM	Fri, Mar 2, 2012	30.76	30.99	30.41	30.41
3235	NYSE	IRM	Thu, Mar 1, 2012	31.08	31.44	30.74	30.84
3234	NYSE	IRM	Wed, Feb 29, 2012	30.96	31.40	30.89	31.05
3233	NYSE	IRM	Tue, Feb 28, 2012	31.62	31.70	30.87	30.96
3232	NYSE	IRM	Mon, Feb 27, 2012	31.31	32.20	31.10	31.58
3231	NYSE	IRM	Fri, Feb 24, 2012	30.24	31.48	30.19	31.44
3230	NYSE	IRM	Thu, Feb 23, 2012	30.28	30.28	28.99	30.25
3229	NYSE	IRM	Wed, Feb 22, 2012	30.78	31.09	30.67	30.82
3228	NYSE	IRM	Tue, Feb 21, 2012	30.94	31.13	30.56	30.60
3227	NYSE	IRM	Fri, Feb 17, 2012	30.57	30.96	30.57	30.93
3226	NYSE	IRM	Thu, Feb 16, 2012	30.28	30.48	30.15	30.43
3225	NYSE	IRM	Wed, Feb 15, 2012	30.60	30.69	30.21	30.33
3224	NYSE	IRM	Tue, Feb 14, 2012	30.66	30.81	30.41	30.56
3223	NYSE	IRM	Mon, Feb 13, 2012	30.63	30.89	30.46	30.77
3222	NYSE	IRM	Fri, Feb 10, 2012	30.65	30.87	30.44	30.47
3221	NYSE	IRM	Thu, Feb 9, 2012	30.91	31.08	30.59	30.83
3220	NYSE	IRM	Wed, Feb 8, 2012	30.89	30.97	30.72	30.87
3219	NYSE	IRM	Tue, Feb 7, 2012	30.48	30.96	30.32	30.89
3218	NYSE	IRM	Mon, Feb 6, 2012	30.67	30.97	30.54	30.61
3217	NYSE	IRM	Fri, Feb 3, 2012	31.03	31.14	30.77	30.85
3216	NYSE	IRM	Thu, Feb 2, 2012	30.84	31.20	30.73	30.75
3215	NYSE	IRM	Wed, Feb 1, 2012	31.06	31.14	30.79	30.85
3214	NYSE	IRM	Tue, Jan 31, 2012	31.04	31.19	30.79	30.82
3213	NYSE	IRM	Mon, Jan 30, 2012	30.88	31.01	30.67	30.94
3212	NYSE	IRM	Fri, Jan 27, 2012	31.13	31.29	30.95	31.06
3211	NYSE	IRM	Thu, Jan 26, 2012	31.90	32.04	31.18	31.23
3210	NYSE	IRM	Wed, Jan 25, 2012	31.50	31.85	31.28	31.76
3209	NYSE	IRM	Tue, Jan 24, 2012	31.51	31.69	31.34	31.51
3208	NYSE	IRM	Mon, Jan 23, 2012	31.84	32.12	31.49	31.56
3207	NYSE	IRM	Fri, Jan 20, 2012	32.01	32.24	31.80	31.92
3206	NYSE	IRM	Thu, Jan 19, 2012	32.00	32.13	31.84	32.01
3205	NYSE	IRM	Wed, Jan 18, 2012	31.65	32.00	31.57	31.92
3204	NYSE	IRM	Tue, Jan 17, 2012	31.88	31.96	31.54	31.70
3203	NYSE	IRM	Fri, Jan 13, 2012	31.42	31.90	31.39	31.55
3202	NYSE	IRM	Thu, Jan 12, 2012	31.61	31.73	31.27	31.52
3201	NYSE	IRM	Wed, Jan 11, 2012	31.90	31.95	31.54	31.58
3200	NYSE	IRM	Tue, Jan 10, 2012	31.66	32.13	31.64	32.08
3199	NYSE	IRM	Mon, Jan 9, 2012	31.61	31.71	31.26	31.45
3198	NYSE	IRM	Fri, Jan 6, 2012	31.16	31.70	31.07	31.62
3197	NYSE	IRM	Thu, Jan 5, 2012	30.98	31.34	30.87	31.18
3196	NYSE	IRM	Wed, Jan 4, 2012	30.86	31.19	30.79	31.15
3195	NYSE	IRM	Tue, Jan 3, 2012	31.20	31.32	30.99	31.01
3194	NYSE	IRM	Fri, Dec 30, 2011	30.92	31.03	30.79	30.80
3193	NYSE	IRM	Thu, Dec 29, 2011	30.79	31.04	30.79	31.02
3192	NYSE	IRM	Wed, Dec 28, 2011	30.72	31.04	30.46	30.69
3191	NYSE	IRM	Tue, Dec 27, 2011	30.76	30.84	30.46	30.64
3190	NYSE	IRM	Fri, Dec 23, 2011	30.75	30.82	30.45	30.73
3189	NYSE	IRM	Thu, Dec 22, 2011	30.80	30.96	30.67	30.74
3188	NYSE	IRM	Wed, Dec 21, 2011	30.73	30.86	30.28	30.64
3187	NYSE	IRM	Tue, Dec 20, 2011	30.44	31.16	30.39	30.96
3186	NYSE	IRM	Mon, Dec 19, 2011	30.33	30.66	29.90	30.03
3185	NYSE	IRM	Fri, Dec 16, 2011	29.90	30.28	29.82	30.16
3184	NYSE	IRM	Thu, Dec 15, 2011	29.46	29.82	29.45	29.64
3183	NYSE	IRM	Wed, Dec 14, 2011	29.29	29.45	29.03	29.24
3182	NYSE	IRM	Tue, Dec 13, 2011	29.73	29.89	29.31	29.45
3181	NYSE	IRM	Mon, Dec 12, 2011	29.66	29.78	29.34	29.50
3180	NYSE	IRM	Fri, Dec 9, 2011	29.37	30.01	29.34	29.92
3179	NYSE	IRM	Thu, Dec 8, 2011	29.58	29.80	29.30	29.33
3178	NYSE	IRM	Wed, Dec 7, 2011	30.07	30.07	29.39	29.77
3177	NYSE	IRM	Tue, Dec 6, 2011	30.25	30.47	30.00	30.18
3176	NYSE	IRM	Mon, Dec 5, 2011	30.30	30.36	29.94	30.17
3175	NYSE	IRM	Fri, Dec 2, 2011	29.88	30.23	29.72	29.90
3174	NYSE	IRM	Thu, Dec 1, 2011	30.41	30.43	29.57	29.60
3173	NYSE	IRM	Wed, Nov 30, 2011	30.41	30.47	30.11	30.37
3172	NYSE	IRM	Tue, Nov 29, 2011	29.48	29.93	29.48	29.63
3171	NYSE	IRM	Mon, Nov 28, 2011	29.16	29.65	29.03	29.34
3170	NYSE	IRM	Fri, Nov 25, 2011	28.47	28.84	28.41	28.57
3169	NYSE	IRM	Wed, Nov 23, 2011	28.63	28.84	28.34	28.57
3168	NYSE	IRM	Tue, Nov 22, 2011	29.13	29.25	28.83	28.89
3167	NYSE	IRM	Mon, Nov 21, 2011	29.29	29.41	28.97	29.15
3166	NYSE	IRM	Fri, Nov 18, 2011	29.83	29.90	29.50	29.60
3165	NYSE	IRM	Thu, Nov 17, 2011	29.84	30.03	29.43	29.67
3164	NYSE	IRM	Wed, Nov 16, 2011	29.89	30.15	29.79	29.88
3163	NYSE	IRM	Tue, Nov 15, 2011	29.82	30.30	29.82	30.17
3162	NYSE	IRM	Mon, Nov 14, 2011	30.20	30.25	29.87	29.96
3161	NYSE	IRM	Fri, Nov 11, 2011	30.02	30.26	29.99	30.22
3160	NYSE	IRM	Thu, Nov 10, 2011	29.73	29.93	29.45	29.62
3159	NYSE	IRM	Wed, Nov 9, 2011	29.65	29.92	29.24	29.40
3158	NYSE	IRM	Tue, Nov 8, 2011	30.53	30.63	30.00	30.28
3157	NYSE	IRM	Mon, Nov 7, 2011	30.21	30.37	29.88	30.32
3156	NYSE	IRM	Fri, Nov 4, 2011	30.22	30.44	29.98	30.23
3155	NYSE	IRM	Thu, Nov 3, 2011	30.42	30.60	30.14	30.47
3154	NYSE	IRM	Wed, Nov 2, 2011	30.60	30.60	30.08	30.22
3153	NYSE	IRM	Tue, Nov 1, 2011	30.00	30.30	29.83	29.97
3152	NYSE	IRM	Mon, Oct 31, 2011	30.85	31.39	30.63	30.93
3151	NYSE	IRM	Fri, Oct 28, 2011	31.27	31.58	30.61	31.22
3150	NYSE	IRM	Thu, Oct 27, 2011	33.70	33.70	31.05	31.53
3149	NYSE	IRM	Wed, Oct 26, 2011	32.73	32.90	31.99	32.67
3148	NYSE	IRM	Tue, Oct 25, 2011	33.02	33.25	32.35	32.41
3147	NYSE	IRM	Mon, Oct 24, 2011	32.80	33.31	32.73	33.20
3146	NYSE	IRM	Fri, Oct 21, 2011	32.52	32.80	32.40	32.77
3145	NYSE	IRM	Thu, Oct 20, 2011	31.90	32.27	31.73	32.17
3144	NYSE	IRM	Wed, Oct 19, 2011	32.81	32.81	31.77	31.84
3143	NYSE	IRM	Tue, Oct 18, 2011	31.64	32.59	31.39	32.40
3142	NYSE	IRM	Mon, Oct 17, 2011	31.85	32.32	31.64	31.73
3141	NYSE	IRM	Fri, Oct 14, 2011	31.56	32.01	31.47	31.95
3140	NYSE	IRM	Thu, Oct 13, 2011	30.92	31.35	30.73	31.29
3139	NYSE	IRM	Wed, Oct 12, 2011	30.36	31.31	30.33	31.11
3138	NYSE	IRM	Tue, Oct 11, 2011	30.13	30.41	30.07	30.20
3137	NYSE	IRM	Mon, Oct 10, 2011	30.20	30.43	29.77	30.43
3136	NYSE	IRM	Fri, Oct 7, 2011	29.67	30.07	29.21	29.60
3135	NYSE	IRM	Thu, Oct 6, 2011	29.85	29.95	28.83	29.46
3134	NYSE	IRM	Wed, Oct 5, 2011	30.36	30.36	29.70	29.85
3133	NYSE	IRM	Tue, Oct 4, 2011	29.59	30.41	29.14	30.31
3132	NYSE	IRM	Mon, Oct 3, 2011	31.35	31.88	30.34	30.35
3131	NYSE	IRM	Fri, Sep 30, 2011	31.93	32.47	31.61	31.62
3130	NYSE	IRM	Thu, Sep 29, 2011	32.71	32.90	31.60	32.31
3129	NYSE	IRM	Wed, Sep 28, 2011	32.60	32.96	32.03	32.13
3128	NYSE	IRM	Tue, Sep 27, 2011	32.59	33.10	32.33	32.54
3127	NYSE	IRM	Mon, Sep 26, 2011	30.82	32.02	30.64	31.89
3126	NYSE	IRM	Fri, Sep 23, 2011	30.98	30.98	30.38	30.65
3125	NYSE	IRM	Thu, Sep 22, 2011	31.34	31.64	30.58	30.97
3124	NYSE	IRM	Wed, Sep 21, 2011	33.46	33.74	32.14	32.18
3123	NYSE	IRM	Tue, Sep 20, 2011	34.00	34.77	33.79	33.79
3122	NYSE	IRM	Mon, Sep 19, 2011	33.01	34.00	32.89	33.82
3121	NYSE	IRM	Fri, Sep 16, 2011	33.95	34.16	33.46	33.68
3120	NYSE	IRM	Thu, Sep 15, 2011	33.54	33.89	33.10	33.89
3119	NYSE	IRM	Wed, Sep 14, 2011	32.57	33.77	32.23	33.36
3118	NYSE	IRM	Tue, Sep 13, 2011	31.81	32.48	31.64	32.37
3117	NYSE	IRM	Mon, Sep 12, 2011	31.18	31.76	30.87	31.73
3116	NYSE	IRM	Fri, Sep 9, 2011	32.21	32.34	31.24	31.49
3115	NYSE	IRM	Thu, Sep 8, 2011	32.40	32.87	32.24	32.40
3114	NYSE	IRM	Wed, Sep 7, 2011	32.07	32.67	32.00	32.67
3113	NYSE	IRM	Tue, Sep 6, 2011	30.62	31.57	30.41	31.51
3112	NYSE	IRM	Fri, Sep 2, 2011	31.98	32.00	31.41	31.52
3111	NYSE	IRM	Thu, Sep 1, 2011	32.47	33.07	32.46	32.55
3110	NYSE	IRM	Wed, Aug 31, 2011	32.84	32.90	32.19	32.54
3109	NYSE	IRM	Tue, Aug 30, 2011	32.24	32.79	32.06	32.50
3108	NYSE	IRM	Mon, Aug 29, 2011	32.07	32.50	32.00	32.40
3107	NYSE	IRM	Fri, Aug 26, 2011	30.91	31.70	30.47	31.57
3106	NYSE	IRM	Thu, Aug 25, 2011	31.94	32.06	31.02	31.19
3105	NYSE	IRM	Wed, Aug 24, 2011	31.51	32.10	31.43	32.01
3104	NYSE	IRM	Tue, Aug 23, 2011	30.48	31.76	30.38	31.71
3103	NYSE	IRM	Mon, Aug 22, 2011	30.45	30.63	30.01	30.34
3102	NYSE	IRM	Fri, Aug 19, 2011	29.86	30.75	29.84	30.09
3101	NYSE	IRM	Thu, Aug 18, 2011	31.11	31.34	29.99	30.22
3100	NYSE	IRM	Wed, Aug 17, 2011	32.14	32.49	31.72	31.93
3099	NYSE	IRM	Tue, Aug 16, 2011	31.69	32.32	31.60	32.00
3098	NYSE	IRM	Mon, Aug 15, 2011	31.33	32.05	31.18	32.05
3097	NYSE	IRM	Fri, Aug 12, 2011	30.75	31.43	30.75	31.12
3096	NYSE	IRM	Thu, Aug 11, 2011	28.83	31.01	28.83	30.63
3095	NYSE	IRM	Wed, Aug 10, 2011	28.85	29.74	28.54	28.67
3094	NYSE	IRM	Tue, Aug 9, 2011	28.19	29.34	27.68	29.32
3093	NYSE	IRM	Mon, Aug 8, 2011	29.92	30.27	27.92	27.92
3092	NYSE	IRM	Fri, Aug 5, 2011	30.82	30.97	29.98	30.52
3091	NYSE	IRM	Thu, Aug 4, 2011	30.92	31.04	30.07	30.47
3090	NYSE	IRM	Wed, Aug 3, 2011	30.90	31.32	30.60	31.26
3089	NYSE	IRM	Tue, Aug 2, 2011	31.16	31.74	30.81	30.83
3088	NYSE	IRM	Mon, Aug 1, 2011	31.88	32.08	31.33	31.42
3087	NYSE	IRM	Fri, Jul 29, 2011	31.45	31.90	31.02	31.63
3086	NYSE	IRM	Thu, Jul 28, 2011	33.40	33.84	31.55	31.69
3085	NYSE	IRM	Wed, Jul 27, 2011	34.17	34.18	33.15	33.46
3084	NYSE	IRM	Tue, Jul 26, 2011	34.50	34.72	34.27	34.36
3083	NYSE	IRM	Mon, Jul 25, 2011	34.40	34.84	34.27	34.63
3082	NYSE	IRM	Fri, Jul 22, 2011	34.79	34.96	34.60	34.68
3081	NYSE	IRM	Thu, Jul 21, 2011	34.65	35.16	34.64	34.76
3080	NYSE	IRM	Wed, Jul 20, 2011	34.74	34.86	34.40	34.49
3079	NYSE	IRM	Tue, Jul 19, 2011	34.20	34.71	34.15	34.63
3078	NYSE	IRM	Mon, Jul 18, 2011	34.64	34.64	33.85	34.12
3077	NYSE	IRM	Fri, Jul 15, 2011	35.24	35.25	34.18	34.52
3076	NYSE	IRM	Thu, Jul 14, 2011	35.34	35.73	34.87	35.11
3075	NYSE	IRM	Wed, Jul 13, 2011	35.36	35.79	35.26	35.34
3074	NYSE	IRM	Tue, Jul 12, 2011	34.97	35.47	34.94	35.22
3073	NYSE	IRM	Mon, Jul 11, 2011	35.05	35.41	35.00	35.09
3072	NYSE	IRM	Fri, Jul 8, 2011	35.04	35.46	34.97	35.39
3071	NYSE	IRM	Thu, Jul 7, 2011	35.00	35.54	34.93	35.40
3070	NYSE	IRM	Wed, Jul 6, 2011	34.66	35.03	34.37	35.00
3069	NYSE	IRM	Tue, Jul 5, 2011	34.30	34.78	34.20	34.63
3068	NYSE	IRM	Fri, Jul 1, 2011	34.05	34.56	34.02	34.39
3067	NYSE	IRM	Thu, Jun 30, 2011	33.67	34.17	33.65	34.09
3066	NYSE	IRM	Wed, Jun 29, 2011	33.59	33.79	33.44	33.65
3065	NYSE	IRM	Tue, Jun 28, 2011	33.10	33.55	32.92	33.46
3064	NYSE	IRM	Mon, Jun 27, 2011	32.83	33.41	32.79	33.04
3063	NYSE	IRM	Fri, Jun 24, 2011	33.12	33.32	32.62	32.83
3062	NYSE	IRM	Thu, Jun 23, 2011	32.71	33.23	32.51	33.16
3061	NYSE	IRM	Wed, Jun 22, 2011	33.12	33.41	32.88	33.01
3060	NYSE	IRM	Tue, Jun 21, 2011	32.97	33.52	32.90	33.34
3059	NYSE	IRM	Mon, Jun 20, 2011	32.49	33.00	32.48	32.85
3058	NYSE	IRM	Fri, Jun 17, 2011	32.42	33.01	32.38	32.55
3057	NYSE	IRM	Thu, Jun 16, 2011	32.33	32.57	31.83	32.14
3056	NYSE	IRM	Wed, Jun 15, 2011	32.37	32.60	31.97	32.26
3055	NYSE	IRM	Tue, Jun 14, 2011	32.56	32.95	32.47	32.55
3054	NYSE	IRM	Mon, Jun 13, 2011	32.04	32.59	31.97	32.25
3053	NYSE	IRM	Fri, Jun 10, 2011	32.29	32.44	31.87	31.91
3052	NYSE	IRM	Thu, Jun 9, 2011	32.18	32.60	31.98	32.43
3051	NYSE	IRM	Wed, Jun 8, 2011	32.12	32.40	31.89	32.12
3050	NYSE	IRM	Tue, Jun 7, 2011	32.22	32.51	31.95	32.20
3049	NYSE	IRM	Mon, Jun 6, 2011	32.53	32.75	31.97	32.07
3048	NYSE	IRM	Fri, Jun 3, 2011	32.76	33.08	32.47	32.65
3047	NYSE	IRM	Thu, Jun 2, 2011	33.10	33.38	33.01	33.21
3046	NYSE	IRM	Wed, Jun 1, 2011	33.83	33.93	33.05	33.17
3045	NYSE	IRM	Tue, May 31, 2011	34.10	34.31	33.89	34.01
3044	NYSE	IRM	Fri, May 27, 2011	33.70	34.08	33.70	33.98
3043	NYSE	IRM	Thu, May 26, 2011	33.00	33.82	32.87	33.71
3042	NYSE	IRM	Wed, May 25, 2011	32.72	33.12	32.57	33.08
3041	NYSE	IRM	Tue, May 24, 2011	32.89	33.03	32.79	32.85
3040	NYSE	IRM	Mon, May 23, 2011	32.61	33.07	32.47	32.89
3039	NYSE	IRM	Fri, May 20, 2011	32.82	33.15	32.52	33.00
3038	NYSE	IRM	Thu, May 19, 2011	33.26	33.30	32.62	32.88
3037	NYSE	IRM	Wed, May 18, 2011	32.86	33.20	32.72	33.18
3036	NYSE	IRM	Tue, May 17, 2011	32.81	33.10	32.60	32.94
3035	NYSE	IRM	Mon, May 16, 2011	32.69	33.34	32.54	32.66
3034	NYSE	IRM	Fri, May 13, 2011	32.92	32.92	32.24	32.43
3033	NYSE	IRM	Thu, May 12, 2011	32.51	33.04	32.29	32.98
3032	NYSE	IRM	Wed, May 11, 2011	32.67	32.92	32.24	32.64
3031	NYSE	IRM	Tue, May 10, 2011	32.28	32.79	32.12	32.60
3030	NYSE	IRM	Mon, May 9, 2011	31.72	32.29	31.40	32.20
3029	NYSE	IRM	Fri, May 6, 2011	31.96	32.15	31.52	31.66
3028	NYSE	IRM	Thu, May 5, 2011	32.01	32.12	31.65	31.74
3027	NYSE	IRM	Wed, May 4, 2011	32.14	32.48	32.01	32.10
3026	NYSE	IRM	Tue, May 3, 2011	32.02	32.39	31.84	32.19
3025	NYSE	IRM	Mon, May 2, 2011	31.88	32.28	31.85	32.20
3024	NYSE	IRM	Fri, Apr 29, 2011	31.64	31.94	31.47	31.85
3023	NYSE	IRM	Thu, Apr 28, 2011	31.42	31.98	31.42	31.67
3022	NYSE	IRM	Wed, Apr 27, 2011	31.80	32.11	31.54	31.67
3021	NYSE	IRM	Tue, Apr 26, 2011	31.66	32.15	31.62	31.81
3020	NYSE	IRM	Mon, Apr 25, 2011	31.71	31.84	31.22	31.74
3019	NYSE	IRM	Thu, Apr 21, 2011	32.97	33.25	31.44	31.79
3018	NYSE	IRM	Wed, Apr 20, 2011	35.45	35.50	32.96	33.00
3017	NYSE	IRM	Tue, Apr 19, 2011	35.02	35.50	34.33	34.90
3016	NYSE	IRM	Mon, Apr 18, 2011	33.98	34.08	33.57	33.90
3015	NYSE	IRM	Fri, Apr 15, 2011	34.67	34.69	34.24	34.53
3014	NYSE	IRM	Thu, Apr 14, 2011	34.00	34.66	33.76	34.61
3013	NYSE	IRM	Wed, Apr 13, 2011	32.80	33.10	32.80	32.96
3012	NYSE	IRM	Tue, Apr 12, 2011	32.80	33.09	32.73	32.83
3011	NYSE	IRM	Mon, Apr 11, 2011	33.32	33.40	32.79	32.98
3010	NYSE	IRM	Fri, Apr 8, 2011	33.32	33.85	33.12	33.37
3009	NYSE	IRM	Thu, Apr 7, 2011	33.31	33.49	32.88	33.20
3008	NYSE	IRM	Wed, Apr 6, 2011	32.78	33.68	32.65	33.52
3007	NYSE	IRM	Tue, Apr 5, 2011	32.32	32.94	32.23	32.75
3006	NYSE	IRM	Mon, Apr 4, 2011	31.44	32.60	31.30	32.44
3005	NYSE	IRM	Fri, Apr 1, 2011	31.23	31.54	31.18	31.53
3004	NYSE	IRM	Thu, Mar 31, 2011	31.11	31.32	30.95	31.23
3003	NYSE	IRM	Wed, Mar 30, 2011	31.46	31.53	31.10	31.26
3002	NYSE	IRM	Tue, Mar 29, 2011	30.86	31.50	30.85	31.42
3001	NYSE	IRM	Mon, Mar 28, 2011	30.97	31.17	30.85	30.86
3000	NYSE	IRM	Fri, Mar 25, 2011	31.06	31.27	30.95	30.99
2999	NYSE	IRM	Thu, Mar 24, 2011	31.05	31.34	30.85	31.15
2998	NYSE	IRM	Wed, Mar 23, 2011	29.26	31.08	29.23	30.90
2997	NYSE	IRM	Tue, Mar 22, 2011	28.76	29.55	28.73	29.52
2996	NYSE	IRM	Mon, Mar 21, 2011	28.94	28.95	28.74	28.85
2995	NYSE	IRM	Fri, Mar 18, 2011	28.77	28.95	28.54	28.69
2994	NYSE	IRM	Thu, Mar 17, 2011	28.57	28.78	28.29	28.50
2993	NYSE	IRM	Wed, Mar 16, 2011	28.36	28.52	27.92	28.24
2992	NYSE	IRM	Tue, Mar 15, 2011	27.62	28.56	27.62	28.40
2991	NYSE	IRM	Mon, Mar 14, 2011	28.21	28.47	28.00	28.42
2990	NYSE	IRM	Fri, Mar 11, 2011	27.69	28.52	27.69	28.40
2989	NYSE	IRM	Thu, Mar 10, 2011	29.20	30.57	27.56	27.66
2988	NYSE	IRM	Wed, Mar 9, 2011	26.22	26.37	25.91	26.30
2987	NYSE	IRM	Tue, Mar 8, 2011	25.71	26.54	25.66	26.33
2986	NYSE	IRM	Mon, Mar 7, 2011	25.39	26.01	25.27	25.66
2985	NYSE	IRM	Fri, Mar 4, 2011	25.55	25.55	24.98	25.21
2984	NYSE	IRM	Thu, Mar 3, 2011	25.70	25.93	25.47	25.59
2983	NYSE	IRM	Wed, Mar 2, 2011	25.53	25.67	25.17	25.45
2982	NYSE	IRM	Tue, Mar 1, 2011	26.09	26.14	25.38	25.52
2981	NYSE	IRM	Mon, Feb 28, 2011	26.15	26.28	25.89	26.00
2980	NYSE	IRM	Fri, Feb 25, 2011	25.44	26.07	25.38	26.06
2979	NYSE	IRM	Thu, Feb 24, 2011	26.02	26.02	24.53	25.27
2978	NYSE	IRM	Wed, Feb 23, 2011	26.41	26.45	25.73	25.98
2977	NYSE	IRM	Tue, Feb 22, 2011	26.85	26.96	26.31	26.38
2976	NYSE	IRM	Fri, Feb 18, 2011	26.96	27.13	26.73	27.13
2975	NYSE	IRM	Thu, Feb 17, 2011	26.54	27.16	26.24	26.97
2974	NYSE	IRM	Wed, Feb 16, 2011	26.89	27.00	26.62	26.67
2973	NYSE	IRM	Tue, Feb 15, 2011	26.59	26.85	26.45	26.80
2972	NYSE	IRM	Mon, Feb 14, 2011	26.69	26.73	26.50	26.65
2971	NYSE	IRM	Fri, Feb 11, 2011	26.50	26.72	26.44	26.68
2970	NYSE	IRM	Thu, Feb 10, 2011	26.32	26.72	26.31	26.67
2969	NYSE	IRM	Wed, Feb 9, 2011	26.44	26.59	26.33	26.53
2968	NYSE	IRM	Tue, Feb 8, 2011	26.24	26.56	26.14	26.56
2967	NYSE	IRM	Mon, Feb 7, 2011	25.78	26.32	25.76	26.29
2966	NYSE	IRM	Fri, Feb 4, 2011	25.15	25.66	24.95	25.66
2965	NYSE	IRM	Thu, Feb 3, 2011	24.87	25.14	24.74	25.10
2964	NYSE	IRM	Wed, Feb 2, 2011	24.53	25.15	24.53	24.98
2963	NYSE	IRM	Tue, Feb 1, 2011	24.53	24.74	24.45	24.61
2962	NYSE	IRM	Mon, Jan 31, 2011	24.65	24.74	24.28	24.39
2961	NYSE	IRM	Fri, Jan 28, 2011	25.54	25.75	24.70	24.72
2960	NYSE	IRM	Thu, Jan 27, 2011	25.27	25.75	25.20	25.58
2959	NYSE	IRM	Wed, Jan 26, 2011	24.90	25.39	24.79	25.31
2958	NYSE	IRM	Tue, Jan 25, 2011	24.71	24.91	24.55	24.89
2957	NYSE	IRM	Mon, Jan 24, 2011	24.63	24.93	24.53	24.83
2956	NYSE	IRM	Fri, Jan 21, 2011	24.65	24.70	24.44	24.60
2955	NYSE	IRM	Thu, Jan 20, 2011	24.53	24.67	24.39	24.50
2954	NYSE	IRM	Wed, Jan 19, 2011	24.88	24.88	24.50	24.62
2953	NYSE	IRM	Tue, Jan 18, 2011	24.78	25.06	24.78	24.87
2952	NYSE	IRM	Fri, Jan 14, 2011	24.73	24.86	24.62	24.80
2951	NYSE	IRM	Thu, Jan 13, 2011	24.84	24.94	24.65	24.73
2950	NYSE	IRM	Wed, Jan 12, 2011	24.80	25.25	24.66	24.92
2949	NYSE	IRM	Tue, Jan 11, 2011	24.82	24.90	24.55	24.62
2948	NYSE	IRM	Mon, Jan 10, 2011	24.55	24.79	24.44	24.78
2947	NYSE	IRM	Fri, Jan 7, 2011	24.72	24.96	24.55	24.71
2946	NYSE	IRM	Thu, Jan 6, 2011	24.76	25.03	24.64	24.73
2945	NYSE	IRM	Wed, Jan 5, 2011	24.49	25.09	24.39	24.79
2944	NYSE	IRM	Tue, Jan 4, 2011	24.87	24.93	24.31	24.52
2943	NYSE	IRM	Mon, Jan 3, 2011	25.16	25.22	24.81	24.86
2942	NYSE	IRM	Fri, Dec 31, 2010	25.00	25.07	24.91	25.01
2941	NYSE	IRM	Thu, Dec 30, 2010	25.00	25.08	24.90	25.01
2940	NYSE	IRM	Wed, Dec 29, 2010	25.06	25.12	24.98	25.03
2939	NYSE	IRM	Tue, Dec 28, 2010	25.00	25.13	24.93	25.03
2938	NYSE	IRM	Mon, Dec 27, 2010	24.97	25.15	24.91	24.99
2937	NYSE	IRM	Thu, Dec 23, 2010	24.96	25.10	24.91	24.97
2936	NYSE	IRM	Wed, Dec 22, 2010	25.09	25.25	24.85	25.03
2935	NYSE	IRM	Tue, Dec 21, 2010	25.34	25.40	25.09	25.12
2934	NYSE	IRM	Mon, Dec 20, 2010	25.33	25.42	25.09	25.28
2933	NYSE	IRM	Fri, Dec 17, 2010	25.21	25.33	24.98	25.32
2932	NYSE	IRM	Thu, Dec 16, 2010	24.57	25.37	24.48	25.25
2931	NYSE	IRM	Wed, Dec 15, 2010	24.08	24.68	24.00	24.58
2930	NYSE	IRM	Tue, Dec 14, 2010	24.45	24.80	24.31	24.74
2929	NYSE	IRM	Mon, Dec 13, 2010	23.79	24.28	23.78	24.27
2928	NYSE	IRM	Fri, Dec 10, 2010	23.41	23.52	23.19	23.41
2927	NYSE	IRM	Thu, Dec 9, 2010	23.45	23.64	23.28	23.31
2926	NYSE	IRM	Wed, Dec 8, 2010	23.29	23.45	23.11	23.28
2925	NYSE	IRM	Tue, Dec 7, 2010	23.37	23.57	23.19	23.29
2924	NYSE	IRM	Mon, Dec 6, 2010	23.24	23.29	22.90	23.14
2923	NYSE	IRM	Fri, Dec 3, 2010	23.39	23.52	23.20	23.37
2922	NYSE	IRM	Thu, Dec 2, 2010	22.81	23.49	22.81	23.46
2921	NYSE	IRM	Wed, Dec 1, 2010	22.50	22.97	22.49	22.84
2920	NYSE	IRM	Tue, Nov 30, 2010	22.33	22.40	22.08	22.21
2919	NYSE	IRM	Mon, Nov 29, 2010	22.43	22.65	22.17	22.59
2918	NYSE	IRM	Fri, Nov 26, 2010	22.64	22.69	22.49	22.60
2917	NYSE	IRM	Wed, Nov 24, 2010	22.29	22.79	22.29	22.79
2916	NYSE	IRM	Tue, Nov 23, 2010	22.06	22.33	21.95	22.14
2915	NYSE	IRM	Mon, Nov 22, 2010	22.22	22.49	21.93	22.27
2914	NYSE	IRM	Fri, Nov 19, 2010	22.17	22.42	21.94	22.36
2913	NYSE	IRM	Thu, Nov 18, 2010	22.04	22.33	22.04	22.22
2912	NYSE	IRM	Wed, Nov 17, 2010	21.97	22.17	21.88	21.94
2911	NYSE	IRM	Tue, Nov 16, 2010	22.30	22.40	21.39	22.00
2910	NYSE	IRM	Mon, Nov 15, 2010	22.94	23.20	22.79	22.80
2909	NYSE	IRM	Fri, Nov 12, 2010	23.06	23.18	22.89	22.93
2908	NYSE	IRM	Thu, Nov 11, 2010	22.77	23.25	22.63	23.21
2907	NYSE	IRM	Wed, Nov 10, 2010	22.93	23.03	22.71	22.96
2906	NYSE	IRM	Tue, Nov 9, 2010	22.89	23.06	22.80	22.94
2905	NYSE	IRM	Mon, Nov 8, 2010	22.86	22.89	22.69	22.82
2904	NYSE	IRM	Fri, Nov 5, 2010	22.89	23.00	22.71	22.90
2903	NYSE	IRM	Thu, Nov 4, 2010	22.57	22.86	22.45	22.81
2902	NYSE	IRM	Wed, Nov 3, 2010	22.33	22.42	22.04	22.40
2901	NYSE	IRM	Tue, Nov 2, 2010	21.75	22.21	21.75	22.20
2900	NYSE	IRM	Mon, Nov 1, 2010	21.83	21.83	21.50	21.66
2899	NYSE	IRM	Fri, Oct 29, 2010	21.25	21.79	21.24	21.79
2898	NYSE	IRM	Thu, Oct 28, 2010	22.56	22.56	20.45	21.19
2897	NYSE	IRM	Wed, Oct 27, 2010	22.61	22.61	22.21	22.56
2896	NYSE	IRM	Tue, Oct 26, 2010	22.78	22.97	22.56	22.83
2895	NYSE	IRM	Mon, Oct 25, 2010	22.75	23.00	22.74	22.90
2894	NYSE	IRM	Fri, Oct 22, 2010	22.44	22.62	22.29	22.61
2893	NYSE	IRM	Thu, Oct 21, 2010	22.27	22.46	22.15	22.44
2892	NYSE	IRM	Wed, Oct 20, 2010	21.94	22.30	21.89	22.11
2891	NYSE	IRM	Tue, Oct 19, 2010	21.70	22.09	21.58	21.89
2890	NYSE	IRM	Mon, Oct 18, 2010	21.45	21.91	21.44	21.91
2889	NYSE	IRM	Fri, Oct 15, 2010	21.58	21.61	21.32	21.53
2888	NYSE	IRM	Thu, Oct 14, 2010	21.27	21.40	21.13	21.37
2887	NYSE	IRM	Wed, Oct 13, 2010	21.13	21.30	21.01	21.25
2886	NYSE	IRM	Tue, Oct 12, 2010	20.85	21.03	20.65	20.96
2885	NYSE	IRM	Mon, Oct 11, 2010	20.43	21.02	20.43	20.90
2884	NYSE	IRM	Fri, Oct 8, 2010	20.32	20.60	20.12	20.48
2883	NYSE	IRM	Thu, Oct 7, 2010	20.36	20.44	20.07	20.33
2882	NYSE	IRM	Wed, Oct 6, 2010	20.32	20.64	19.93	20.43
2881	NYSE	IRM	Tue, Oct 5, 2010	21.34	21.34	20.06	20.45
2880	NYSE	IRM	Mon, Oct 4, 2010	22.23	22.54	22.20	22.37
2879	NYSE	IRM	Fri, Oct 1, 2010	22.47	22.50	21.85	22.32
2878	NYSE	IRM	Thu, Sep 30, 2010	22.36	22.54	22.03	22.34
2877	NYSE	IRM	Wed, Sep 29, 2010	22.25	22.28	21.91	22.20
2876	NYSE	IRM	Tue, Sep 28, 2010	21.93	22.41	21.81	22.32
2875	NYSE	IRM	Mon, Sep 27, 2010	21.90	22.02	21.71	21.86
2874	NYSE	IRM	Fri, Sep 24, 2010	21.28	21.86	21.17	21.85
2873	NYSE	IRM	Thu, Sep 23, 2010	20.99	21.39	20.75	21.02
2872	NYSE	IRM	Wed, Sep 22, 2010	20.90	21.01	20.68	20.86
2871	NYSE	IRM	Tue, Sep 21, 2010	20.70	21.05	20.65	20.89
2870	NYSE	IRM	Mon, Sep 20, 2010	20.52	20.75	20.20	20.70
2869	NYSE	IRM	Fri, Sep 17, 2010	20.29	20.72	20.19	20.41
2868	NYSE	IRM	Thu, Sep 16, 2010	20.37	20.45	20.15	20.25
2867	NYSE	IRM	Wed, Sep 15, 2010	20.65	20.83	20.33	20.37
2866	NYSE	IRM	Tue, Sep 14, 2010	21.11	21.13	20.75	20.81
2865	NYSE	IRM	Mon, Sep 13, 2010	21.32	21.34	21.05	21.07
2864	NYSE	IRM	Fri, Sep 10, 2010	21.00	21.21	20.81	21.14
2863	NYSE	IRM	Thu, Sep 9, 2010	20.76	20.93	20.69	20.86
2862	NYSE	IRM	Wed, Sep 8, 2010	20.56	20.68	20.29	20.44
2861	NYSE	IRM	Tue, Sep 7, 2010	20.94	20.98	20.45	20.51
2860	NYSE	IRM	Fri, Sep 3, 2010	21.29	21.37	20.89	21.00
2859	NYSE	IRM	Thu, Sep 2, 2010	20.61	21.25	20.54	21.03
2858	NYSE	IRM	Wed, Sep 1, 2010	20.50	20.75	20.26	20.52
2857	NYSE	IRM	Tue, Aug 31, 2010	20.25	20.55	20.09	20.28
2856	NYSE	IRM	Mon, Aug 30, 2010	20.82	20.83	20.32	20.32
2855	NYSE	IRM	Fri, Aug 27, 2010	20.58	20.91	20.35	20.76
2854	NYSE	IRM	Thu, Aug 26, 2010	21.00	21.06	20.42	20.43
2853	NYSE	IRM	Wed, Aug 25, 2010	20.75	21.13	20.71	20.95
2852	NYSE	IRM	Tue, Aug 24, 2010	21.05	21.15	20.90	20.99
2851	NYSE	IRM	Mon, Aug 23, 2010	21.68	21.72	21.29	21.31
2850	NYSE	IRM	Fri, Aug 20, 2010	21.22	21.59	21.16	21.58
2849	NYSE	IRM	Thu, Aug 19, 2010	21.89	21.89	21.13	21.42
2848	NYSE	IRM	Wed, Aug 18, 2010	22.05	22.06	21.91	21.91
2847	NYSE	IRM	Tue, Aug 17, 2010	22.20	22.28	21.98	22.01
2846	NYSE	IRM	Mon, Aug 16, 2010	21.93	22.10	21.85	22.00
2845	NYSE	IRM	Fri, Aug 13, 2010	22.13	22.20	21.97	21.97
2844	NYSE	IRM	Thu, Aug 12, 2010	22.05	22.34	21.85	22.18
2843	NYSE	IRM	Wed, Aug 11, 2010	22.84	22.84	22.28	22.28
2842	NYSE	IRM	Tue, Aug 10, 2010	23.21	23.36	22.84	23.11
2841	NYSE	IRM	Mon, Aug 9, 2010	23.31	23.41	23.24	23.35
2840	NYSE	IRM	Fri, Aug 6, 2010	23.25	23.37	22.96	23.23
2839	NYSE	IRM	Thu, Aug 5, 2010	23.45	23.76	23.31	23.52
2838	NYSE	IRM	Wed, Aug 4, 2010	23.69	23.78	23.42	23.61
2837	NYSE	IRM	Tue, Aug 3, 2010	24.19	24.23	23.52	23.69
2836	NYSE	IRM	Mon, Aug 2, 2010	23.93	24.41	23.79	24.37
2835	NYSE	IRM	Fri, Jul 30, 2010	23.75	24.15	23.51	23.67
2834	NYSE	IRM	Thu, Jul 29, 2010	25.01	25.35	23.93	24.06
2833	NYSE	IRM	Wed, Jul 28, 2010	25.51	25.81	25.30	25.45
2832	NYSE	IRM	Tue, Jul 27, 2010	25.68	25.68	25.35	25.50
2831	NYSE	IRM	Mon, Jul 26, 2010	25.12	25.58	24.95	25.58
2830	NYSE	IRM	Fri, Jul 23, 2010	24.64	25.12	24.54	25.10
2829	NYSE	IRM	Thu, Jul 22, 2010	24.29	24.83	24.27	24.66
2828	NYSE	IRM	Wed, Jul 21, 2010	24.08	24.33	23.88	24.11
2827	NYSE	IRM	Tue, Jul 20, 2010	23.07	24.07	23.07	24.06
2826	NYSE	IRM	Mon, Jul 19, 2010	23.51	23.72	23.16	23.50
2825	NYSE	IRM	Fri, Jul 16, 2010	24.04	24.09	23.42	23.48
2824	NYSE	IRM	Thu, Jul 15, 2010	24.21	24.28	23.81	24.21
2823	NYSE	IRM	Wed, Jul 14, 2010	23.90	24.22	23.76	24.22
2822	NYSE	IRM	Tue, Jul 13, 2010	23.64	24.10	23.60	24.02
2821	NYSE	IRM	Mon, Jul 12, 2010	23.35	23.58	23.31	23.41
2820	NYSE	IRM	Fri, Jul 9, 2010	23.25	23.56	23.19	23.52
2819	NYSE	IRM	Thu, Jul 8, 2010	23.18	23.40	23.03	23.33
2818	NYSE	IRM	Wed, Jul 7, 2010	22.28	23.07	22.20	23.06
2817	NYSE	IRM	Tue, Jul 6, 2010	22.40	22.59	22.00	22.16
2816	NYSE	IRM	Fri, Jul 2, 2010	22.21	22.41	21.96	22.01
2815	NYSE	IRM	Thu, Jul 1, 2010	22.42	22.55	21.97	22.24
2814	NYSE	IRM	Wed, Jun 30, 2010	22.61	22.93	22.44	22.46
2813	NYSE	IRM	Tue, Jun 29, 2010	23.05	23.08	22.59	22.69
2812	NYSE	IRM	Mon, Jun 28, 2010	23.60	23.61	23.21	23.27
2811	NYSE	IRM	Fri, Jun 25, 2010	23.61	23.61	23.14	23.43
2810	NYSE	IRM	Thu, Jun 24, 2010	23.48	23.91	23.35	23.50
2809	NYSE	IRM	Wed, Jun 23, 2010	23.56	23.63	23.25	23.46
2808	NYSE	IRM	Tue, Jun 22, 2010	24.05	24.39	23.65	23.73
2807	NYSE	IRM	Mon, Jun 21, 2010	24.72	24.74	23.96	24.02
2806	NYSE	IRM	Fri, Jun 18, 2010	24.52	24.75	24.28	24.34
2805	NYSE	IRM	Thu, Jun 17, 2010	24.95	24.95	24.26	24.47
2804	NYSE	IRM	Wed, Jun 16, 2010	24.85	25.09	24.77	24.95
2803	NYSE	IRM	Tue, Jun 15, 2010	24.57	25.01	24.56	25.00
2802	NYSE	IRM	Mon, Jun 14, 2010	24.15	24.57	24.15	24.36
2801	NYSE	IRM	Fri, Jun 11, 2010	23.56	24.05	23.40	24.05
2800	NYSE	IRM	Thu, Jun 10, 2010	23.63	23.84	23.30	23.82
2799	NYSE	IRM	Wed, Jun 9, 2010	23.26	23.67	23.17	23.27
2798	NYSE	IRM	Tue, Jun 8, 2010	23.10	23.27	22.74	23.20
2797	NYSE	IRM	Mon, Jun 7, 2010	23.57	23.61	22.92	22.97
2796	NYSE	IRM	Fri, Jun 4, 2010	24.15	24.20	23.29	23.39
2795	NYSE	IRM	Thu, Jun 3, 2010	24.51	24.62	24.29	24.50
2794	NYSE	IRM	Wed, Jun 2, 2010	24.00	24.33	23.85	24.33
2793	NYSE	IRM	Tue, Jun 1, 2010	24.29	24.57	23.87	23.87
2792	NYSE	IRM	Fri, May 28, 2010	24.87	24.87	24.37	24.52
2791	NYSE	IRM	Thu, May 27, 2010	24.75	24.87	24.54	24.87
2790	NYSE	IRM	Wed, May 26, 2010	24.49	24.89	24.17	24.25
2789	NYSE	IRM	Tue, May 25, 2010	23.46	24.26	23.34	24.22
2788	NYSE	IRM	Mon, May 24, 2010	24.45	24.66	24.18	24.23
2787	NYSE	IRM	Fri, May 21, 2010	23.80	24.60	23.71	24.60
2786	NYSE	IRM	Thu, May 20, 2010	24.74	24.74	23.89	23.95
2785	NYSE	IRM	Wed, May 19, 2010	25.61	25.71	24.83	25.16
2784	NYSE	IRM	Tue, May 18, 2010	26.02	26.25	25.44	25.67
2783	NYSE	IRM	Mon, May 17, 2010	24.85	25.78	24.85	25.36
2782	NYSE	IRM	Fri, May 14, 2010	24.89	24.94	24.29	24.48
2781	NYSE	IRM	Thu, May 13, 2010	25.36	25.39	24.96	24.99
2780	NYSE	IRM	Wed, May 12, 2010	25.08	25.50	25.08	25.50
2779	NYSE	IRM	Tue, May 11, 2010	24.70	25.36	24.70	25.03
2778	NYSE	IRM	Mon, May 10, 2010	24.89	25.31	24.76	25.11
2777	NYSE	IRM	Fri, May 7, 2010	23.90	24.28	23.44	23.89
2776	NYSE	IRM	Thu, May 6, 2010	24.77	25.00	22.62	23.89
2775	NYSE	IRM	Wed, May 5, 2010	24.94	25.07	24.79	25.01
2774	NYSE	IRM	Tue, May 4, 2010	24.95	25.12	24.61	25.07
2773	NYSE	IRM	Mon, May 3, 2010	25.29	25.46	25.20	25.27
2772	NYSE	IRM	Fri, Apr 30, 2010	25.86	25.89	24.97	25.15
2771	NYSE	IRM	Thu, Apr 29, 2010	27.96	27.96	25.40	25.80
2770	NYSE	IRM	Wed, Apr 28, 2010	27.65	28.00	27.51	28.00
2769	NYSE	IRM	Tue, Apr 27, 2010	28.19	28.20	27.26	27.33
2768	NYSE	IRM	Mon, Apr 26, 2010	28.31	28.49	28.15	28.26
2767	NYSE	IRM	Fri, Apr 23, 2010	28.39	28.42	28.10	28.39
2766	NYSE	IRM	Thu, Apr 22, 2010	27.66	28.35	27.52	28.31
2765	NYSE	IRM	Wed, Apr 21, 2010	27.68	27.92	27.58	27.88
2764	NYSE	IRM	Tue, Apr 20, 2010	27.46	27.82	27.32	27.74
2763	NYSE	IRM	Mon, Apr 19, 2010	27.22	27.43	27.03	27.37
2762	NYSE	IRM	Fri, Apr 16, 2010	27.42	27.67	27.05	27.22
2761	NYSE	IRM	Thu, Apr 15, 2010	26.88	27.53	26.74	27.42
2760	NYSE	IRM	Wed, Apr 14, 2010	26.55	26.92	26.33	26.88
2759	NYSE	IRM	Tue, Apr 13, 2010	26.42	26.61	26.21	26.50
2758	NYSE	IRM	Mon, Apr 12, 2010	26.53	26.64	26.42	26.50
2757	NYSE	IRM	Fri, Apr 9, 2010	26.58	26.72	26.45	26.51
2756	NYSE	IRM	Thu, Apr 8, 2010	26.56	26.61	26.27	26.52
2755	NYSE	IRM	Wed, Apr 7, 2010	26.90	26.99	26.62	26.72
2754	NYSE	IRM	Tue, Apr 6, 2010	27.11	27.17	26.88	27.01
2753	NYSE	IRM	Mon, Apr 5, 2010	27.53	27.55	27.21	27.30
2752	NYSE	IRM	Thu, Apr 1, 2010	27.62	28.00	27.23	27.45
2751	NYSE	IRM	Wed, Mar 31, 2010	27.23	27.45	27.08	27.40
2750	NYSE	IRM	Tue, Mar 30, 2010	27.71	27.76	27.32	27.42
2749	NYSE	IRM	Mon, Mar 29, 2010	27.07	27.74	27.07	27.74
2748	NYSE	IRM	Fri, Mar 26, 2010	27.26	27.48	26.81	27.03
2747	NYSE	IRM	Thu, Mar 25, 2010	27.27	27.52	27.07	27.10
2746	NYSE	IRM	Wed, Mar 24, 2010	27.11	27.40	26.94	27.02
2745	NYSE	IRM	Tue, Mar 23, 2010	26.55	27.28	26.44	27.28
2744	NYSE	IRM	Mon, Mar 22, 2010	25.84	26.44	25.84	26.32
2743	NYSE	IRM	Fri, Mar 19, 2010	26.41	26.55	25.90	26.00
2742	NYSE	IRM	Thu, Mar 18, 2010	26.39	26.42	26.22	26.36
2741	NYSE	IRM	Wed, Mar 17, 2010	26.29	26.41	26.07	26.39
2740	NYSE	IRM	Tue, Mar 16, 2010	26.12	26.16	25.91	26.10
2739	NYSE	IRM	Mon, Mar 15, 2010	26.00	26.12	25.82	26.05
2738	NYSE	IRM	Fri, Mar 12, 2010	25.82	25.95	25.67	25.91
2737	NYSE	IRM	Thu, Mar 11, 2010	25.53	25.80	25.42	25.77
2736	NYSE	IRM	Wed, Mar 10, 2010	25.65	25.87	25.62	25.64
2735	NYSE	IRM	Tue, Mar 9, 2010	25.79	25.83	25.49	25.65
2734	NYSE	IRM	Mon, Mar 8, 2010	25.93	26.01	25.76	25.84
2733	NYSE	IRM	Fri, Mar 5, 2010	25.71	25.99	25.63	25.83
2732	NYSE	IRM	Thu, Mar 4, 2010	25.69	25.70	25.36	25.64
2731	NYSE	IRM	Wed, Mar 3, 2010	25.93	26.03	25.52	25.62
2730	NYSE	IRM	Tue, Mar 2, 2010	26.12	26.15	25.71	25.83
2729	NYSE	IRM	Mon, Mar 1, 2010	26.09	26.10	25.67	25.99
2728	NYSE	IRM	Fri, Feb 26, 2010	26.12	26.24	25.81	25.88
2727	NYSE	IRM	Thu, Feb 25, 2010	25.52	26.48	25.51	26.02
2726	NYSE	IRM	Wed, Feb 24, 2010	23.98	24.45	23.94	24.30
2725	NYSE	IRM	Tue, Feb 23, 2010	23.84	24.10	23.77	23.87
2724	NYSE	IRM	Mon, Feb 22, 2010	24.28	24.44	23.69	23.87
2723	NYSE	IRM	Fri, Feb 19, 2010	23.76	24.42	23.76	24.15
2722	NYSE	IRM	Thu, Feb 18, 2010	23.59	23.89	23.50	23.84
2721	NYSE	IRM	Wed, Feb 17, 2010	23.12	23.67	22.86	23.55
2720	NYSE	IRM	Tue, Feb 16, 2010	21.85	22.41	21.69	22.40
2719	NYSE	IRM	Fri, Feb 12, 2010	21.60	21.78	21.38	21.71
2718	NYSE	IRM	Thu, Feb 11, 2010	21.58	21.92	21.32	21.73
2717	NYSE	IRM	Wed, Feb 10, 2010	21.94	22.05	21.50	21.62
2716	NYSE	IRM	Tue, Feb 9, 2010	22.04	22.18	21.78	21.94
2715	NYSE	IRM	Mon, Feb 8, 2010	22.08	22.12	21.80	21.80
2714	NYSE	IRM	Fri, Feb 5, 2010	22.51	22.75	21.95	22.10
2713	NYSE	IRM	Thu, Feb 4, 2010	22.88	23.06	22.58	22.59
2712	NYSE	IRM	Wed, Feb 3, 2010	23.15	23.43	23.05	23.11
2711	NYSE	IRM	Tue, Feb 2, 2010	22.98	23.28	22.90	23.23
2710	NYSE	IRM	Mon, Feb 1, 2010	22.97	23.14	22.86	22.98
2709	NYSE	IRM	Fri, Jan 29, 2010	23.09	23.20	22.82	22.86
2708	NYSE	IRM	Thu, Jan 28, 2010	23.26	23.26	22.80	22.90
2707	NYSE	IRM	Wed, Jan 27, 2010	23.18	23.35	22.91	23.21
2706	NYSE	IRM	Tue, Jan 26, 2010	23.54	23.65	23.19	23.20
2705	NYSE	IRM	Mon, Jan 25, 2010	23.92	23.96	23.40	23.57
2704	NYSE	IRM	Fri, Jan 22, 2010	24.08	24.11	23.71	23.74
2703	NYSE	IRM	Thu, Jan 21, 2010	24.26	24.44	24.02	24.07
2702	NYSE	IRM	Wed, Jan 20, 2010	24.53	24.56	24.16	24.30
2701	NYSE	IRM	Tue, Jan 19, 2010	24.35	24.81	24.26	24.73
2700	NYSE	IRM	Fri, Jan 15, 2010	24.75	24.93	24.25	24.38
2699	NYSE	IRM	Thu, Jan 14, 2010	24.65	24.86	24.36	24.83
2698	NYSE	IRM	Wed, Jan 13, 2010	24.09	24.68	24.09	24.66
2697	NYSE	IRM	Tue, Jan 12, 2010	24.14	24.43	23.95	24.04
2696	NYSE	IRM	Mon, Jan 11, 2010	24.20	24.40	23.99	24.33
2695	NYSE	IRM	Fri, Jan 8, 2010	24.00	24.23	23.83	24.15
2694	NYSE	IRM	Thu, Jan 7, 2010	23.65	24.08	23.61	24.08
2693	NYSE	IRM	Wed, Jan 6, 2010	22.99	23.77	22.94	23.70
2692	NYSE	IRM	Tue, Jan 5, 2010	22.83	23.03	22.70	22.96
2691	NYSE	IRM	Mon, Jan 4, 2010	22.89	23.06	22.68	22.89
2690	NYSE	IRM	Thu, Dec 31, 2009	23.12	23.29	22.74	22.76
2689	NYSE	IRM	Wed, Dec 30, 2009	23.23	23.31	22.89	23.00
2688	NYSE	IRM	Tue, Dec 29, 2009	23.34	23.40	23.18	23.23
2687	NYSE	IRM	Mon, Dec 28, 2009	23.40	23.50	23.19	23.23
2686	NYSE	IRM	Thu, Dec 24, 2009	23.49	23.49	23.34	23.41
2685	NYSE	IRM	Wed, Dec 23, 2009	23.45	23.53	23.26	23.39
2684	NYSE	IRM	Tue, Dec 22, 2009	23.42	23.56	23.40	23.53
2683	NYSE	IRM	Mon, Dec 21, 2009	23.35	23.59	23.30	23.40
2682	NYSE	IRM	Fri, Dec 18, 2009	23.19	23.36	22.82	23.17
2681	NYSE	IRM	Thu, Dec 17, 2009	23.46	23.56	23.17	23.18
2680	NYSE	IRM	Wed, Dec 16, 2009	23.68	23.83	23.45	23.53
2679	NYSE	IRM	Tue, Dec 15, 2009	23.78	23.90	23.58	23.66
2678	NYSE	IRM	Mon, Dec 14, 2009	23.87	24.08	23.76	23.89
2677	NYSE	IRM	Fri, Dec 11, 2009	23.64	23.93	23.55	23.81
2676	NYSE	IRM	Thu, Dec 10, 2009	23.43	23.72	23.42	23.62
2675	NYSE	IRM	Wed, Dec 9, 2009	23.29	23.44	23.05	23.41
2674	NYSE	IRM	Tue, Dec 8, 2009	23.76	23.76	23.24	23.35
2673	NYSE	IRM	Mon, Dec 7, 2009	24.08	24.08	23.68	23.84
2672	NYSE	IRM	Fri, Dec 4, 2009	23.98	24.20	23.76	24.00
2671	NYSE	IRM	Thu, Dec 3, 2009	24.02	24.19	23.75	23.77
2670	NYSE	IRM	Wed, Dec 2, 2009	24.04	24.39	23.90	24.05
2669	NYSE	IRM	Tue, Dec 1, 2009	24.23	24.26	23.90	24.00
2668	NYSE	IRM	Mon, Nov 30, 2009	24.44	24.54	23.91	24.00
2667	NYSE	IRM	Fri, Nov 27, 2009	24.43	24.73	24.14	24.52
2666	NYSE	IRM	Wed, Nov 25, 2009	24.70	24.88	24.65	24.81
2665	NYSE	IRM	Tue, Nov 24, 2009	24.78	24.78	24.37	24.62
2664	NYSE	IRM	Mon, Nov 23, 2009	24.50	24.98	24.50	24.73
2663	NYSE	IRM	Fri, Nov 20, 2009	24.39	24.61	24.19	24.33
2662	NYSE	IRM	Thu, Nov 19, 2009	24.41	24.55	23.95	24.45
2661	NYSE	IRM	Wed, Nov 18, 2009	25.15	25.26	24.34	24.49
2660	NYSE	IRM	Tue, Nov 17, 2009	25.29	25.40	25.06	25.23
2659	NYSE	IRM	Mon, Nov 16, 2009	25.06	25.45	25.06	25.41
2658	NYSE	IRM	Fri, Nov 13, 2009	25.09	25.48	24.79	25.04
2657	NYSE	IRM	Thu, Nov 12, 2009	25.49	26.05	24.94	25.00
2656	NYSE	IRM	Wed, Nov 11, 2009	25.60	25.76	25.47	25.57
2655	NYSE	IRM	Tue, Nov 10, 2009	25.53	25.68	25.27	25.45
2654	NYSE	IRM	Mon, Nov 9, 2009	25.30	25.68	25.18	25.68
2653	NYSE	IRM	Fri, Nov 6, 2009	25.01	25.38	24.83	25.15
2652	NYSE	IRM	Thu, Nov 5, 2009	24.90	25.18	24.73	25.03
2651	NYSE	IRM	Wed, Nov 4, 2009	24.74	25.07	24.56	24.63
2650	NYSE	IRM	Tue, Nov 3, 2009	24.45	24.70	24.28	24.62
2649	NYSE	IRM	Mon, Nov 2, 2009	24.56	24.89	24.07	24.47
2648	NYSE	IRM	Fri, Oct 30, 2009	25.22	25.34	24.15	24.43
2647	NYSE	IRM	Thu, Oct 29, 2009	26.51	26.60	25.15	25.37
2646	NYSE	IRM	Wed, Oct 28, 2009	26.39	26.72	26.20	26.39
2645	NYSE	IRM	Tue, Oct 27, 2009	26.49	26.88	26.27	26.38
2644	NYSE	IRM	Mon, Oct 26, 2009	26.06	26.62	26.03	26.50
2643	NYSE	IRM	Fri, Oct 23, 2009	26.35	26.51	25.91	25.98
2642	NYSE	IRM	Thu, Oct 22, 2009	26.13	26.39	25.77	26.37
2641	NYSE	IRM	Wed, Oct 21, 2009	26.46	26.77	25.97	25.99
2640	NYSE	IRM	Tue, Oct 20, 2009	26.76	26.82	26.50	26.58
2639	NYSE	IRM	Mon, Oct 19, 2009	26.83	26.88	26.53	26.86
2638	NYSE	IRM	Fri, Oct 16, 2009	26.66	26.86	26.43	26.74
2637	NYSE	IRM	Thu, Oct 15, 2009	26.73	26.95	26.56	26.92
2636	NYSE	IRM	Wed, Oct 14, 2009	26.93	27.01	26.69	26.88
2635	NYSE	IRM	Tue, Oct 13, 2009	27.21	27.21	26.73	26.77
2634	NYSE	IRM	Mon, Oct 12, 2009	27.50	27.57	27.05	27.21
2633	NYSE	IRM	Fri, Oct 9, 2009	27.23	27.50	27.17	27.50
2632	NYSE	IRM	Thu, Oct 8, 2009	26.73	27.29	26.57	27.23
2631	NYSE	IRM	Wed, Oct 7, 2009	26.72	26.85	26.48	26.53
2630	NYSE	IRM	Tue, Oct 6, 2009	26.49	27.19	26.29	26.51
2629	NYSE	IRM	Mon, Oct 5, 2009	25.45	26.25	25.28	26.14
2628	NYSE	IRM	Fri, Oct 2, 2009	25.71	25.84	25.25	25.38
2627	NYSE	IRM	Thu, Oct 1, 2009	26.41	26.52	25.75	25.89
2626	NYSE	IRM	Wed, Sep 30, 2009	27.27	27.27	26.33	26.66
2625	NYSE	IRM	Tue, Sep 29, 2009	27.24	27.51	26.92	27.17
2624	NYSE	IRM	Mon, Sep 28, 2009	26.80	27.33	26.69	27.22
2623	NYSE	IRM	Fri, Sep 25, 2009	26.80	26.84	26.29	26.79
2622	NYSE	IRM	Thu, Sep 24, 2009	27.26	27.33	26.62	26.77
2621	NYSE	IRM	Wed, Sep 23, 2009	27.69	27.69	27.08	27.12
2620	NYSE	IRM	Tue, Sep 22, 2009	27.97	27.97	27.56	27.68
2619	NYSE	IRM	Mon, Sep 21, 2009	28.07	28.26	27.34	27.64
2618	NYSE	IRM	Fri, Sep 18, 2009	28.55	28.70	28.03	28.27
2617	NYSE	IRM	Thu, Sep 17, 2009	29.00	29.16	28.55	28.58
2616	NYSE	IRM	Wed, Sep 16, 2009	29.14	29.21	28.73	29.14
2615	NYSE	IRM	Tue, Sep 15, 2009	28.89	29.05	28.54	29.02
2614	NYSE	IRM	Mon, Sep 14, 2009	28.29	29.03	28.18	28.86
2613	NYSE	IRM	Fri, Sep 11, 2009	28.19	28.54	28.19	28.43
2612	NYSE	IRM	Thu, Sep 10, 2009	28.13	28.27	27.93	28.19
2611	NYSE	IRM	Wed, Sep 9, 2009	28.30	28.38	27.92	28.10
2610	NYSE	IRM	Tue, Sep 8, 2009	28.76	28.76	28.21	28.34
2609	NYSE	IRM	Fri, Sep 4, 2009	28.16	28.65	27.87	28.59
2608	NYSE	IRM	Thu, Sep 3, 2009	28.22	28.28	27.47	28.16
2607	NYSE	IRM	Wed, Sep 2, 2009	28.52	28.65	27.89	28.13
2606	NYSE	IRM	Tue, Sep 1, 2009	29.24	29.45	28.24	28.56
2605	NYSE	IRM	Mon, Aug 31, 2009	29.78	29.85	29.19	29.29
2604	NYSE	IRM	Fri, Aug 28, 2009	30.60	30.67	29.75	29.87
2603	NYSE	IRM	Thu, Aug 27, 2009	30.08	30.42	29.42	30.41
2602	NYSE	IRM	Wed, Aug 26, 2009	29.37	30.05	29.32	30.01
2601	NYSE	IRM	Tue, Aug 25, 2009	29.38	29.83	29.15	29.51
2600	NYSE	IRM	Mon, Aug 24, 2009	29.70	29.86	29.34	29.39
2599	NYSE	IRM	Fri, Aug 21, 2009	28.31	29.68	28.31	29.55
2598	NYSE	IRM	Thu, Aug 20, 2009	27.95	28.44	27.74	28.33
2597	NYSE	IRM	Wed, Aug 19, 2009	27.66	28.09	27.52	27.96
2596	NYSE	IRM	Tue, Aug 18, 2009	27.86	27.93	27.50	27.81
2595	NYSE	IRM	Mon, Aug 17, 2009	27.91	28.27	27.57	27.73
2594	NYSE	IRM	Fri, Aug 14, 2009	29.00	29.16	28.12	28.46
2593	NYSE	IRM	Thu, Aug 13, 2009	28.88	29.00	28.48	28.89
2592	NYSE	IRM	Wed, Aug 12, 2009	28.39	29.09	28.14	28.82
2591	NYSE	IRM	Tue, Aug 11, 2009	28.59	28.80	28.05	28.29
2590	NYSE	IRM	Mon, Aug 10, 2009	29.48	29.58	28.52	28.85
2589	NYSE	IRM	Fri, Aug 7, 2009	29.47	29.73	29.31	29.50
2588	NYSE	IRM	Thu, Aug 6, 2009	29.44	29.69	28.98	29.20
2587	NYSE	IRM	Wed, Aug 5, 2009	29.92	30.25	29.04	29.19
2586	NYSE	IRM	Tue, Aug 4, 2009	30.01	30.33	29.93	30.19
2585	NYSE	IRM	Mon, Aug 3, 2009	29.21	30.25	29.15	30.09
2584	NYSE	IRM	Fri, Jul 31, 2009	28.28	29.29	28.11	29.21
2583	NYSE	IRM	Thu, Jul 30, 2009	30.00	30.51	29.00	29.17
2582	NYSE	IRM	Wed, Jul 29, 2009	31.08	32.04	31.08	31.95
2581	NYSE	IRM	Tue, Jul 28, 2009	30.27	31.44	30.27	31.39
2580	NYSE	IRM	Mon, Jul 27, 2009	30.54	30.79	30.34	30.79
2579	NYSE	IRM	Fri, Jul 24, 2009	30.24	30.64	30.09	30.63
2578	NYSE	IRM	Thu, Jul 23, 2009	29.99	30.55	29.66	30.42
2577	NYSE	IRM	Wed, Jul 22, 2009	30.03	30.21	29.65	30.02
2576	NYSE	IRM	Tue, Jul 21, 2009	30.09	30.21	29.34	30.04
2575	NYSE	IRM	Mon, Jul 20, 2009	29.67	30.12	29.66	29.86
2574	NYSE	IRM	Fri, Jul 17, 2009	30.38	30.38	29.58	29.78
2573	NYSE	IRM	Thu, Jul 16, 2009	29.79	30.33	29.54	30.22
2572	NYSE	IRM	Wed, Jul 15, 2009	29.37	29.81	29.09	29.79
2571	NYSE	IRM	Tue, Jul 14, 2009	28.14	28.87	28.02	28.87
2570	NYSE	IRM	Mon, Jul 13, 2009	27.83	28.16	27.26	28.16
2569	NYSE	IRM	Fri, Jul 10, 2009	27.52	28.05	27.43	27.87
2568	NYSE	IRM	Thu, Jul 9, 2009	27.50	27.97	27.28	27.87
2567	NYSE	IRM	Wed, Jul 8, 2009	27.71	27.82	27.37	27.47
2566	NYSE	IRM	Tue, Jul 7, 2009	28.33	28.33	27.28	27.59
2565	NYSE	IRM	Mon, Jul 6, 2009	28.18	28.57	27.92	28.41
2564	NYSE	IRM	Thu, Jul 2, 2009	28.85	28.97	28.12	28.34
2563	NYSE	IRM	Wed, Jul 1, 2009	28.84	29.42	28.34	29.23
2562	NYSE	IRM	Tue, Jun 30, 2009	29.00	29.11	28.59	28.75
2561	NYSE	IRM	Mon, Jun 29, 2009	28.86	29.31	28.54	29.00
2560	NYSE	IRM	Fri, Jun 26, 2009	29.03	29.10	28.52	28.79
2559	NYSE	IRM	Thu, Jun 25, 2009	27.98	29.40	27.80	29.22
2558	NYSE	IRM	Wed, Jun 24, 2009	27.99	28.54	27.73	28.17
2557	NYSE	IRM	Tue, Jun 23, 2009	28.07	28.11	27.42	27.84
2556	NYSE	IRM	Mon, Jun 22, 2009	28.61	28.72	28.05	28.05
2555	NYSE	IRM	Fri, Jun 19, 2009	28.34	28.92	28.30	28.79
2554	NYSE	IRM	Thu, Jun 18, 2009	27.88	28.29	27.61	28.19
2553	NYSE	IRM	Wed, Jun 17, 2009	27.26	27.99	27.16	27.74
2552	NYSE	IRM	Tue, Jun 16, 2009	27.65	27.94	27.22	27.27
2551	NYSE	IRM	Mon, Jun 15, 2009	27.59	27.62	27.05	27.38
2550	NYSE	IRM	Fri, Jun 12, 2009	28.12	28.23	27.40	27.95
2549	NYSE	IRM	Thu, Jun 11, 2009	28.61	28.63	28.11	28.20
2548	NYSE	IRM	Wed, Jun 10, 2009	28.93	29.00	27.84	28.28
2547	NYSE	IRM	Tue, Jun 9, 2009	28.58	28.91	28.21	28.83
2546	NYSE	IRM	Mon, Jun 8, 2009	28.12	28.65	27.85	28.37
2545	NYSE	IRM	Fri, Jun 5, 2009	28.88	29.00	28.12	28.42
2544	NYSE	IRM	Thu, Jun 4, 2009	28.23	28.79	27.91	28.41
2543	NYSE	IRM	Wed, Jun 3, 2009	28.78	28.84	28.09	28.47
2542	NYSE	IRM	Tue, Jun 2, 2009	28.56	29.19	28.48	29.11
2541	NYSE	IRM	Mon, Jun 1, 2009	27.72	28.62	27.72	28.48
2540	NYSE	IRM	Fri, May 29, 2009	26.59	27.30	26.59	27.25
2539	NYSE	IRM	Thu, May 28, 2009	27.53	27.56	26.05	26.67
2538	NYSE	IRM	Wed, May 27, 2009	27.91	28.10	27.27	27.30
2537	NYSE	IRM	Tue, May 26, 2009	26.78	28.09	26.47	27.86
2536	NYSE	IRM	Fri, May 22, 2009	27.23	27.52	26.81	27.00
2535	NYSE	IRM	Thu, May 21, 2009	27.37	27.55	26.84	27.12
2534	NYSE	IRM	Wed, May 20, 2009	28.07	28.84	27.84	27.93
2533	NYSE	IRM	Tue, May 19, 2009	27.85	28.32	27.68	28.09
2532	NYSE	IRM	Mon, May 18, 2009	27.12	28.08	26.99	28.08
2531	NYSE	IRM	Fri, May 15, 2009	27.03	27.43	26.83	26.95
2530	NYSE	IRM	Thu, May 14, 2009	26.61	27.18	26.39	27.03
2529	NYSE	IRM	Wed, May 13, 2009	26.94	27.18	26.49	26.56
2528	NYSE	IRM	Tue, May 12, 2009	28.15	28.51	27.13	27.69
2527	NYSE	IRM	Mon, May 11, 2009	28.23	28.42	27.63	28.07
2526	NYSE	IRM	Fri, May 8, 2009	28.41	29.05	28.10	28.81
2525	NYSE	IRM	Thu, May 7, 2009	29.85	30.09	27.78	28.03
2524	NYSE	IRM	Wed, May 6, 2009	30.09	30.59	29.35	29.58
2523	NYSE	IRM	Tue, May 5, 2009	29.46	31.27	29.44	29.94
2522	NYSE	IRM	Mon, May 4, 2009	28.74	30.02	27.95	29.49
2521	NYSE	IRM	Fri, May 1, 2009	28.35	29.50	28.35	28.76
2520	NYSE	IRM	Thu, Apr 30, 2009	27.35	29.77	27.10	28.49
2519	NYSE	IRM	Wed, Apr 29, 2009	25.74	27.21	25.49	27.07
2518	NYSE	IRM	Tue, Apr 28, 2009	25.36	25.63	24.96	25.47
2517	NYSE	IRM	Mon, Apr 27, 2009	25.63	26.13	25.53	25.83
2516	NYSE	IRM	Fri, Apr 24, 2009	25.92	26.23	25.63	25.95
2515	NYSE	IRM	Thu, Apr 23, 2009	25.26	26.00	24.50	25.94
2514	NYSE	IRM	Wed, Apr 22, 2009	24.98	25.86	24.77	25.27
2513	NYSE	IRM	Tue, Apr 21, 2009	24.67	25.23	24.60	25.23
2512	NYSE	IRM	Mon, Apr 20, 2009	24.28	25.53	24.28	24.78
2511	NYSE	IRM	Fri, Apr 17, 2009	26.39	26.45	25.77	26.35
2510	NYSE	IRM	Thu, Apr 16, 2009	24.90	26.55	24.80	26.36
2509	NYSE	IRM	Wed, Apr 15, 2009	24.46	24.85	24.46	24.82
2508	NYSE	IRM	Tue, Apr 14, 2009	24.94	25.24	24.52	24.59
2507	NYSE	IRM	Mon, Apr 13, 2009	23.92	25.43	23.92	25.27
2506	NYSE	IRM	Thu, Apr 9, 2009	25.14	26.00	25.05	25.83
2505	NYSE	IRM	Wed, Apr 8, 2009	24.09	24.89	24.01	24.83
2504	NYSE	IRM	Tue, Apr 7, 2009	24.05	24.49	23.82	24.05
2503	NYSE	IRM	Mon, Apr 6, 2009	24.55	24.78	23.77	24.59
2502	NYSE	IRM	Fri, Apr 3, 2009	24.17	24.95	23.75	24.95
2501	NYSE	IRM	Thu, Apr 2, 2009	22.61	24.41	22.13	24.20
2500	NYSE	IRM	Wed, Apr 1, 2009	21.78	22.27	21.52	22.15
2499	NYSE	IRM	Tue, Mar 31, 2009	22.49	22.54	21.71	22.17
2498	NYSE	IRM	Mon, Mar 30, 2009	21.86	22.00	21.38	21.66
2497	NYSE	IRM	Fri, Mar 27, 2009	22.96	23.10	22.15	22.24
2496	NYSE	IRM	Thu, Mar 26, 2009	22.53	23.26	22.03	23.24
2495	NYSE	IRM	Wed, Mar 25, 2009	22.46	22.90	21.74	22.40
2494	NYSE	IRM	Tue, Mar 24, 2009	22.77	23.09	22.33	22.35
2493	NYSE	IRM	Mon, Mar 23, 2009	21.18	22.67	21.18	22.67
2492	NYSE	IRM	Fri, Mar 20, 2009	21.54	21.80	21.02	21.16
2491	NYSE	IRM	Thu, Mar 19, 2009	21.90	21.99	21.32	21.69
2490	NYSE	IRM	Wed, Mar 18, 2009	20.50	21.72	20.34	21.41
2489	NYSE	IRM	Tue, Mar 17, 2009	20.07	20.46	20.05	20.46
2488	NYSE	IRM	Mon, Mar 16, 2009	20.36	20.68	20.18	20.33
2487	NYSE	IRM	Fri, Mar 13, 2009	20.15	20.23	19.60	20.18
2486	NYSE	IRM	Thu, Mar 12, 2009	19.20	20.14	18.84	19.91
2485	NYSE	IRM	Wed, Mar 11, 2009	18.97	19.41	18.75	19.20
2484	NYSE	IRM	Tue, Mar 10, 2009	17.76	18.83	17.76	18.81
2483	NYSE	IRM	Mon, Mar 9, 2009	17.60	18.00	17.46	17.64
2482	NYSE	IRM	Fri, Mar 6, 2009	17.75	18.00	17.31	17.80
2481	NYSE	IRM	Thu, Mar 5, 2009	17.89	18.29	17.69	17.78
2480	NYSE	IRM	Wed, Mar 4, 2009	17.42	18.37	17.15	18.31
2479	NYSE	IRM	Tue, Mar 3, 2009	17.60	18.51	16.91	17.07
2478	NYSE	IRM	Mon, Mar 2, 2009	18.18	18.21	17.23	17.32
2477	NYSE	IRM	Fri, Feb 27, 2009	18.18	18.83	17.88	18.58
2476	NYSE	IRM	Thu, Feb 26, 2009	19.98	20.56	18.36	18.43
2475	NYSE	IRM	Wed, Feb 25, 2009	20.86	20.94	20.28	20.59
2474	NYSE	IRM	Tue, Feb 24, 2009	20.06	21.15	20.01	21.01
2473	NYSE	IRM	Mon, Feb 23, 2009	20.30	20.80	19.83	19.93
2472	NYSE	IRM	Fri, Feb 20, 2009	19.57	20.11	19.37	19.89
2471	NYSE	IRM	Thu, Feb 19, 2009	19.91	20.21	19.75	19.82
2470	NYSE	IRM	Wed, Feb 18, 2009	19.83	20.02	19.42	19.82
2469	NYSE	IRM	Tue, Feb 17, 2009	19.52	20.01	18.10	19.68
2468	NYSE	IRM	Fri, Feb 13, 2009	20.53	20.76	20.12	20.41
2467	NYSE	IRM	Thu, Feb 12, 2009	20.33	20.56	19.88	20.56
2466	NYSE	IRM	Wed, Feb 11, 2009	20.83	21.09	20.44	20.64
2465	NYSE	IRM	Tue, Feb 10, 2009	21.08	21.47	20.62	20.82
2464	NYSE	IRM	Mon, Feb 9, 2009	21.30	21.75	21.10	21.31
2463	NYSE	IRM	Fri, Feb 6, 2009	21.00	21.51	20.78	21.41
2462	NYSE	IRM	Thu, Feb 5, 2009	20.24	21.08	20.04	20.86
2461	NYSE	IRM	Wed, Feb 4, 2009	20.31	20.74	20.11	20.34
2460	NYSE	IRM	Tue, Feb 3, 2009	20.31	20.44	19.78	20.22
2459	NYSE	IRM	Mon, Feb 2, 2009	20.25	20.61	20.01	20.44
2458	NYSE	IRM	Fri, Jan 30, 2009	21.17	21.46	20.30	20.46
2457	NYSE	IRM	Thu, Jan 29, 2009	21.80	21.84	21.11	21.20
2456	NYSE	IRM	Wed, Jan 28, 2009	22.63	22.63	21.73	21.94
2455	NYSE	IRM	Tue, Jan 27, 2009	21.79	22.19	21.59	21.84
2454	NYSE	IRM	Mon, Jan 26, 2009	21.67	22.30	21.53	21.68
2453	NYSE	IRM	Fri, Jan 23, 2009	21.80	21.97	21.33	21.68
2452	NYSE	IRM	Thu, Jan 22, 2009	22.64	22.70	21.77	22.40
2451	NYSE	IRM	Wed, Jan 21, 2009	22.53	22.91	22.00	22.81
2450	NYSE	IRM	Tue, Jan 20, 2009	22.60	23.17	22.09	22.33
2449	NYSE	IRM	Fri, Jan 16, 2009	23.18	23.52	22.31	22.74
2448	NYSE	IRM	Thu, Jan 15, 2009	22.66	23.07	22.01	22.85
2447	NYSE	IRM	Wed, Jan 14, 2009	22.94	23.44	22.52	22.72
2446	NYSE	IRM	Tue, Jan 13, 2009	23.12	23.90	23.09	23.52
2445	NYSE	IRM	Mon, Jan 12, 2009	23.00	23.34	22.60	22.94
2444	NYSE	IRM	Fri, Jan 9, 2009	23.49	23.60	22.64	22.95
2443	NYSE	IRM	Thu, Jan 8, 2009	23.41	23.64	22.81	23.54
2442	NYSE	IRM	Wed, Jan 7, 2009	23.19	23.73	22.87	23.49
2441	NYSE	IRM	Tue, Jan 6, 2009	24.86	25.27	23.63	23.70
2440	NYSE	IRM	Mon, Jan 5, 2009	25.16	25.66	24.28	24.80
2439	NYSE	IRM	Fri, Jan 2, 2009	24.62	25.18	23.85	24.79
2438	NYSE	IRM	Wed, Dec 31, 2008	22.60	25.18	22.60	24.73
2437	NYSE	IRM	Tue, Dec 30, 2008	21.45	23.10	21.40	22.49
2436	NYSE	IRM	Mon, Dec 29, 2008	20.09	20.29	19.63	19.83
2435	NYSE	IRM	Fri, Dec 26, 2008	20.00	20.31	19.84	19.97
2434	NYSE	IRM	Wed, Dec 24, 2008	19.91	20.09	19.53	19.80
2433	NYSE	IRM	Tue, Dec 23, 2008	20.18	20.35	19.40	19.91
2432	NYSE	IRM	Mon, Dec 22, 2008	20.38	20.52	19.75	20.22
2431	NYSE	IRM	Fri, Dec 19, 2008	20.74	21.00	20.12	20.42
2430	NYSE	IRM	Thu, Dec 18, 2008	20.17	20.64	19.85	20.28
2429	NYSE	IRM	Wed, Dec 17, 2008	19.09	20.17	19.05	19.84
2428	NYSE	IRM	Tue, Dec 16, 2008	19.14	19.55	18.87	19.47
2427	NYSE	IRM	Mon, Dec 15, 2008	19.32	19.40	18.63	18.99
2426	NYSE	IRM	Fri, Dec 12, 2008	18.79	19.27	18.07	19.27
2425	NYSE	IRM	Thu, Dec 11, 2008	18.43	19.28	18.43	18.82
2424	NYSE	IRM	Wed, Dec 10, 2008	18.83	18.98	18.45	18.93
2423	NYSE	IRM	Tue, Dec 9, 2008	19.29	19.40	18.22	18.65
2422	NYSE	IRM	Mon, Dec 8, 2008	19.64	20.06	18.93	19.46
2421	NYSE	IRM	Fri, Dec 5, 2008	19.26	19.57	18.57	19.57
2420	NYSE	IRM	Thu, Dec 4, 2008	19.07	20.08	19.03	19.46
2419	NYSE	IRM	Wed, Dec 3, 2008	18.85	19.67	18.45	19.23
2418	NYSE	IRM	Tue, Dec 2, 2008	18.05	19.39	17.30	19.28
2417	NYSE	IRM	Mon, Dec 1, 2008	21.23	21.26	18.84	18.86
2416	NYSE	IRM	Fri, Nov 28, 2008	20.50	21.73	20.50	21.73
2415	NYSE	IRM	Wed, Nov 26, 2008	19.51	20.93	19.12	20.83
2414	NYSE	IRM	Tue, Nov 25, 2008	19.49	20.13	19.14	20.05
2413	NYSE	IRM	Mon, Nov 24, 2008	18.73	20.17	18.73	19.47
2412	NYSE	IRM	Fri, Nov 21, 2008	17.61	18.48	16.71	18.48
2411	NYSE	IRM	Thu, Nov 20, 2008	19.48	19.48	17.51	17.64
2410	NYSE	IRM	Wed, Nov 19, 2008	20.19	20.58	19.03	19.10
2409	NYSE	IRM	Tue, Nov 18, 2008	19.93	20.54	19.50	20.51
2408	NYSE	IRM	Mon, Nov 17, 2008	20.55	20.83	19.87	19.90
2407	NYSE	IRM	Fri, Nov 14, 2008	21.56	21.75	20.65	20.75
2406	NYSE	IRM	Thu, Nov 13, 2008	21.06	21.63	19.32	21.52
2405	NYSE	IRM	Wed, Nov 12, 2008	22.00	22.12	20.76	20.92
2404	NYSE	IRM	Tue, Nov 11, 2008	23.51	23.54	22.07	22.20
2403	NYSE	IRM	Mon, Nov 10, 2008	24.23	24.63	23.40	23.99
2402	NYSE	IRM	Fri, Nov 7, 2008	22.96	23.95	22.96	23.88
2401	NYSE	IRM	Thu, Nov 6, 2008	23.26	24.24	22.73	22.97
2400	NYSE	IRM	Wed, Nov 5, 2008	25.83	26.30	23.77	23.90
2399	NYSE	IRM	Tue, Nov 4, 2008	25.48	25.71	24.63	25.19
2398	NYSE	IRM	Mon, Nov 3, 2008	24.45	25.22	23.92	24.90
2397	NYSE	IRM	Fri, Oct 31, 2008	22.80	24.36	22.39	24.28
2396	NYSE	IRM	Thu, Oct 30, 2008	26.46	26.46	19.77	23.10
2395	NYSE	IRM	Wed, Oct 29, 2008	21.83	22.63	21.52	22.05
2394	NYSE	IRM	Tue, Oct 28, 2008	20.00	21.68	19.54	21.66
2393	NYSE	IRM	Mon, Oct 27, 2008	19.63	20.35	19.58	19.64
2392	NYSE	IRM	Fri, Oct 24, 2008	19.72	20.57	19.72	20.14
2391	NYSE	IRM	Thu, Oct 23, 2008	20.77	21.88	20.03	21.13
2390	NYSE	IRM	Wed, Oct 22, 2008	22.35	22.35	20.66	20.97
2389	NYSE	IRM	Tue, Oct 21, 2008	22.82	23.14	22.40	22.66
2388	NYSE	IRM	Mon, Oct 20, 2008	22.38	23.25	22.11	23.10
2387	NYSE	IRM	Fri, Oct 17, 2008	19.60	22.52	19.41	22.44
2386	NYSE	IRM	Thu, Oct 16, 2008	19.86	20.07	18.52	19.73
2385	NYSE	IRM	Wed, Oct 15, 2008	22.53	22.61	19.50	19.61
2384	NYSE	IRM	Tue, Oct 14, 2008	25.55	25.55	22.46	22.50
2383	NYSE	IRM	Mon, Oct 13, 2008	24.25	24.78	23.75	24.65
2382	NYSE	IRM	Fri, Oct 10, 2008	24.29	26.20	22.64	23.53
2381	NYSE	IRM	Thu, Oct 9, 2008	27.38	27.79	24.55	25.35
2380	NYSE	IRM	Wed, Oct 8, 2008	24.07	27.78	24.00	27.33
2379	NYSE	IRM	Tue, Oct 7, 2008	24.27	25.67	24.05	24.54
2378	NYSE	IRM	Mon, Oct 6, 2008	24.81	25.24	23.24	24.22
2377	NYSE	IRM	Fri, Oct 3, 2008	25.91	26.96	25.65	25.78
2376	NYSE	IRM	Thu, Oct 2, 2008	25.32	25.84	25.00	25.30
2375	NYSE	IRM	Wed, Oct 1, 2008	24.30	24.74	23.85	24.68
2374	NYSE	IRM	Tue, Sep 30, 2008	24.25	24.98	23.81	24.41
2373	NYSE	IRM	Mon, Sep 29, 2008	25.22	25.28	23.50	23.89
2372	NYSE	IRM	Fri, Sep 26, 2008	25.91	25.96	25.33	25.67
2371	NYSE	IRM	Thu, Sep 25, 2008	25.65	26.26	25.46	26.01
2370	NYSE	IRM	Wed, Sep 24, 2008	25.34	25.80	24.92	25.65
2369	NYSE	IRM	Tue, Sep 23, 2008	25.95	25.96	25.27	25.36
2368	NYSE	IRM	Mon, Sep 22, 2008	27.35	27.50	25.75	25.96
2367	NYSE	IRM	Fri, Sep 19, 2008	27.47	28.50	26.87	27.46
2366	NYSE	IRM	Thu, Sep 18, 2008	25.71	27.00	25.27	26.24
2365	NYSE	IRM	Wed, Sep 17, 2008	25.30	26.16	25.11	25.50
2364	NYSE	IRM	Tue, Sep 16, 2008	24.31	25.77	24.05	25.72
2363	NYSE	IRM	Mon, Sep 15, 2008	25.81	26.50	24.92	24.93
2362	NYSE	IRM	Fri, Sep 12, 2008	26.73	26.76	26.03	26.51
2361	NYSE	IRM	Thu, Sep 11, 2008	26.66	27.09	26.32	26.90
2360	NYSE	IRM	Wed, Sep 10, 2008	27.90	27.90	26.54	26.94
2359	NYSE	IRM	Tue, Sep 9, 2008	28.67	28.78	27.58	27.67
2358	NYSE	IRM	Mon, Sep 8, 2008	27.64	28.53	27.41	28.45
2357	NYSE	IRM	Fri, Sep 5, 2008	27.29	27.29	26.47	26.96
2356	NYSE	IRM	Thu, Sep 4, 2008	27.74	27.74	27.14	27.30
2355	NYSE	IRM	Wed, Sep 3, 2008	28.50	28.60	27.64	27.90
2354	NYSE	IRM	Tue, Sep 2, 2008	29.30	29.74	28.43	28.52
2353	NYSE	IRM	Fri, Aug 29, 2008	29.31	29.50	28.65	28.91
2352	NYSE	IRM	Thu, Aug 28, 2008	28.61	29.35	28.61	29.31
2351	NYSE	IRM	Wed, Aug 27, 2008	27.98	28.69	27.83	28.57
2350	NYSE	IRM	Tue, Aug 26, 2008	28.20	28.49	27.86	28.13
2349	NYSE	IRM	Mon, Aug 25, 2008	28.76	28.76	28.00	28.21
2348	NYSE	IRM	Fri, Aug 22, 2008	28.65	28.91	28.58	28.82
2347	NYSE	IRM	Thu, Aug 21, 2008	28.22	28.55	27.69	28.47
2346	NYSE	IRM	Wed, Aug 20, 2008	28.75	29.09	28.45	28.68
2345	NYSE	IRM	Tue, Aug 19, 2008	29.21	29.94	28.50	28.65
2344	NYSE	IRM	Mon, Aug 18, 2008	29.98	29.98	28.85	29.30
2343	NYSE	IRM	Fri, Aug 15, 2008	29.75	30.08	29.56	30.07
2342	NYSE	IRM	Thu, Aug 14, 2008	28.85	29.89	28.66	29.65
2341	NYSE	IRM	Wed, Aug 13, 2008	28.68	29.27	28.64	29.10
2340	NYSE	IRM	Tue, Aug 12, 2008	28.87	29.20	28.11	28.87
2339	NYSE	IRM	Mon, Aug 11, 2008	28.72	29.18	28.60	29.05
2338	NYSE	IRM	Fri, Aug 8, 2008	28.20	29.09	28.02	28.93
2337	NYSE	IRM	Thu, Aug 7, 2008	28.53	28.74	28.08	28.31
2336	NYSE	IRM	Wed, Aug 6, 2008	28.77	29.00	28.38	28.68
2335	NYSE	IRM	Tue, Aug 5, 2008	28.33	28.82	27.91	28.70
2334	NYSE	IRM	Mon, Aug 4, 2008	29.17	29.17	27.92	28.03
2333	NYSE	IRM	Fri, Aug 1, 2008	28.89	29.13	28.15	28.54
2332	NYSE	IRM	Thu, Jul 31, 2008	28.55	29.17	28.13	29.00
2331	NYSE	IRM	Wed, Jul 30, 2008	27.19	27.85	27.07	27.85
2330	NYSE	IRM	Tue, Jul 29, 2008	26.80	27.14	26.52	26.99
2329	NYSE	IRM	Mon, Jul 28, 2008	26.72	26.91	26.53	26.70
2328	NYSE	IRM	Fri, Jul 25, 2008	26.32	26.60	26.18	26.53
2327	NYSE	IRM	Thu, Jul 24, 2008	26.86	27.05	26.22	26.31
2326	NYSE	IRM	Wed, Jul 23, 2008	27.10	27.43	26.68	26.93
2325	NYSE	IRM	Tue, Jul 22, 2008	26.28	27.01	26.21	26.89
2324	NYSE	IRM	Mon, Jul 21, 2008	26.70	27.05	26.22	26.62
2323	NYSE	IRM	Fri, Jul 18, 2008	26.40	26.66	26.18	26.59
2322	NYSE	IRM	Thu, Jul 17, 2008	25.97	26.44	25.74	26.42
2321	NYSE	IRM	Wed, Jul 16, 2008	24.40	25.81	24.38	25.73
2320	NYSE	IRM	Tue, Jul 15, 2008	24.56	24.95	24.02	24.51
2319	NYSE	IRM	Mon, Jul 14, 2008	25.64	25.69	24.65	24.82
2318	NYSE	IRM	Fri, Jul 11, 2008	25.44	25.75	25.00	25.25
2317	NYSE	IRM	Thu, Jul 10, 2008	25.42	25.89	25.13	25.82
2316	NYSE	IRM	Wed, Jul 9, 2008	25.17	26.11	25.04	25.24
2315	NYSE	IRM	Tue, Jul 8, 2008	25.54	26.07	25.04	25.28
2314	NYSE	IRM	Mon, Jul 7, 2008	26.16	26.39	25.53	25.75
2313	NYSE	IRM	Thu, Jul 3, 2008	25.68	26.08	25.54	26.01
2312	NYSE	IRM	Wed, Jul 2, 2008	26.73	26.76	25.58	25.60
2311	NYSE	IRM	Tue, Jul 1, 2008	26.40	27.06	26.17	26.41
2310	NYSE	IRM	Mon, Jun 30, 2008	28.17	28.17	26.43	26.55
2309	NYSE	IRM	Fri, Jun 27, 2008	28.24	28.66	27.76	28.16
2308	NYSE	IRM	Thu, Jun 26, 2008	28.88	28.89	28.13	28.31
2307	NYSE	IRM	Wed, Jun 25, 2008	29.28	29.56	28.90	29.04
2306	NYSE	IRM	Tue, Jun 24, 2008	30.02	30.18	29.13	29.19
2305	NYSE	IRM	Mon, Jun 23, 2008	30.19	30.29	29.73	30.21
2304	NYSE	IRM	Fri, Jun 20, 2008	30.17	30.49	29.85	30.21
2303	NYSE	IRM	Thu, Jun 19, 2008	30.39	30.59	30.12	30.49
2302	NYSE	IRM	Wed, Jun 18, 2008	29.67	30.40	29.67	30.37
2301	NYSE	IRM	Tue, Jun 17, 2008	30.00	30.16	29.78	30.15
2300	NYSE	IRM	Mon, Jun 16, 2008	29.27	30.12	29.07	30.00
2299	NYSE	IRM	Fri, Jun 13, 2008	29.48	29.66	28.99	29.59
2298	NYSE	IRM	Thu, Jun 12, 2008	29.45	29.68	28.91	29.19
2297	NYSE	IRM	Wed, Jun 11, 2008	30.13	30.26	29.34	29.41
2296	NYSE	IRM	Tue, Jun 10, 2008	30.41	30.42	29.98	30.20
2295	NYSE	IRM	Mon, Jun 9, 2008	30.30	30.49	29.95	30.47
2294	NYSE	IRM	Fri, Jun 6, 2008	31.00	31.02	30.18	30.23
2293	NYSE	IRM	Thu, Jun 5, 2008	30.74	31.06	30.37	31.06
2292	NYSE	IRM	Wed, Jun 4, 2008	29.96	30.67	29.72	30.49
2291	NYSE	IRM	Tue, Jun 3, 2008	29.41	30.40	29.26	30.05
2290	NYSE	IRM	Mon, Jun 2, 2008	30.02	30.08	29.33	29.63
2289	NYSE	IRM	Fri, May 30, 2008	29.56	30.11	29.56	30.03
2288	NYSE	IRM	Thu, May 29, 2008	29.33	30.04	29.33	29.67
2287	NYSE	IRM	Wed, May 28, 2008	28.98	29.63	28.98	29.50
2286	NYSE	IRM	Tue, May 27, 2008	29.20	29.43	28.88	29.04
2285	NYSE	IRM	Fri, May 23, 2008	29.65	29.81	28.90	29.11
2284	NYSE	IRM	Thu, May 22, 2008	29.47	29.91	29.22	29.75
2283	NYSE	IRM	Wed, May 21, 2008	29.47	29.96	29.26	29.61
2282	NYSE	IRM	Tue, May 20, 2008	29.86	29.86	29.25	29.55
2281	NYSE	IRM	Mon, May 19, 2008	30.00	30.35	29.50	30.01
2280	NYSE	IRM	Fri, May 16, 2008	30.00	30.00	29.53	29.76
2279	NYSE	IRM	Thu, May 15, 2008	29.89	30.00	29.44	29.92
2278	NYSE	IRM	Wed, May 14, 2008	30.09	30.17	29.64	29.93
2277	NYSE	IRM	Tue, May 13, 2008	30.06	30.10	29.14	29.83
2276	NYSE	IRM	Mon, May 12, 2008	29.87	30.22	29.63	30.10
2275	NYSE	IRM	Fri, May 9, 2008	30.40	30.40	29.79	29.92
2274	NYSE	IRM	Thu, May 8, 2008	30.40	30.59	30.19	30.54
2273	NYSE	IRM	Wed, May 7, 2008	30.97	31.28	30.17	30.37
2272	NYSE	IRM	Tue, May 6, 2008	29.62	30.83	29.43	30.67
2271	NYSE	IRM	Mon, May 5, 2008	30.04	30.26	29.53	29.58
2270	NYSE	IRM	Fri, May 2, 2008	30.72	31.06	29.82	30.23
2269	NYSE	IRM	Thu, May 1, 2008	28.43	31.13	28.43	30.48
2268	NYSE	IRM	Wed, Apr 30, 2008	27.83	28.00	27.47	27.47
2267	NYSE	IRM	Tue, Apr 29, 2008	27.95	27.98	27.35	27.73
2266	NYSE	IRM	Mon, Apr 28, 2008	27.70	28.03	27.44	28.02
2265	NYSE	IRM	Fri, Apr 25, 2008	27.56	27.85	27.22	27.81
2264	NYSE	IRM	Thu, Apr 24, 2008	26.95	27.60	26.65	27.49
2263	NYSE	IRM	Wed, Apr 23, 2008	27.05	27.05	26.61	26.80
2262	NYSE	IRM	Tue, Apr 22, 2008	26.90	27.21	26.65	26.91
2261	NYSE	IRM	Mon, Apr 21, 2008	26.50	27.06	26.16	27.03
2260	NYSE	IRM	Fri, Apr 18, 2008	26.50	26.93	26.24	26.46
2259	NYSE	IRM	Thu, Apr 17, 2008	26.31	26.55	26.14	26.23
2258	NYSE	IRM	Wed, Apr 16, 2008	26.14	26.56	26.13	26.50
2257	NYSE	IRM	Tue, Apr 15, 2008	25.65	25.99	25.51	25.90
2256	NYSE	IRM	Mon, Apr 14, 2008	26.10	26.24	25.62	25.67
2255	NYSE	IRM	Fri, Apr 11, 2008	26.45	26.48	26.13	26.23
2254	NYSE	IRM	Thu, Apr 10, 2008	26.60	26.91	26.33	26.68
2253	NYSE	IRM	Wed, Apr 9, 2008	27.58	27.69	26.38	26.58
2252	NYSE	IRM	Tue, Apr 8, 2008	26.65	27.59	26.65	27.40
2251	NYSE	IRM	Mon, Apr 7, 2008	26.83	27.25	26.81	26.92
2250	NYSE	IRM	Fri, Apr 4, 2008	26.72	27.00	26.49	26.80
2249	NYSE	IRM	Thu, Apr 3, 2008	26.55	26.99	26.55	26.80
2248	NYSE	IRM	Wed, Apr 2, 2008	26.65	27.28	26.55	26.72
2247	NYSE	IRM	Tue, Apr 1, 2008	26.55	26.92	26.25	26.47
2246	NYSE	IRM	Mon, Mar 31, 2008	25.90	26.65	25.90	26.44
2245	NYSE	IRM	Fri, Mar 28, 2008	25.12	25.39	25.00	25.15
2244	NYSE	IRM	Thu, Mar 27, 2008	25.02	25.44	24.98	25.12
2243	NYSE	IRM	Wed, Mar 26, 2008	25.42	25.65	24.77	25.00
2242	NYSE	IRM	Tue, Mar 25, 2008	25.08	25.61	25.05	25.37
2241	NYSE	IRM	Mon, Mar 24, 2008	24.55	25.33	24.55	25.01
2240	NYSE	IRM	Thu, Mar 20, 2008	24.46	25.06	24.20	24.63
2239	NYSE	IRM	Wed, Mar 19, 2008	25.16	25.43	24.39	24.54
2238	NYSE	IRM	Tue, Mar 18, 2008	25.30	25.45	24.56	24.95
2237	NYSE	IRM	Mon, Mar 17, 2008	25.53	25.71	24.85	24.95
2236	NYSE	IRM	Fri, Mar 14, 2008	27.21	27.36	25.75	25.93
2235	NYSE	IRM	Thu, Mar 13, 2008	26.74	27.38	26.71	27.22
2234	NYSE	IRM	Wed, Mar 12, 2008	27.29	27.58	27.15	27.23
2233	NYSE	IRM	Tue, Mar 11, 2008	27.55	27.69	26.89	27.40
2232	NYSE	IRM	Mon, Mar 10, 2008	27.91	28.07	27.09	27.21
2231	NYSE	IRM	Fri, Mar 7, 2008	27.53	28.17	27.47	28.10
2230	NYSE	IRM	Thu, Mar 6, 2008	28.93	28.97	27.82	27.89
2229	NYSE	IRM	Wed, Mar 5, 2008	28.22	29.16	27.57	29.08
2228	NYSE	IRM	Tue, Mar 4, 2008	28.82	29.12	28.14	28.32
2227	NYSE	IRM	Mon, Mar 3, 2008	29.88	29.88	28.88	29.27
2226	NYSE	IRM	Fri, Feb 29, 2008	30.40	30.40	29.20	30.08
2225	NYSE	IRM	Thu, Feb 28, 2008	31.01	31.79	29.83	30.58
2224	NYSE	IRM	Wed, Feb 27, 2008	33.99	34.40	33.48	34.18
2223	NYSE	IRM	Tue, Feb 26, 2008	32.76	34.05	32.76	33.87
2222	NYSE	IRM	Mon, Feb 25, 2008	32.78	33.08	32.69	33.03
2221	NYSE	IRM	Fri, Feb 22, 2008	33.27	33.35	32.56	32.98
2220	NYSE	IRM	Thu, Feb 21, 2008	33.69	33.94	33.24	33.33
2219	NYSE	IRM	Wed, Feb 20, 2008	32.86	33.70	32.86	33.70
2218	NYSE	IRM	Tue, Feb 19, 2008	34.00	34.42	33.07	33.25
2217	NYSE	IRM	Fri, Feb 15, 2008	34.87	34.90	33.50	33.84
2216	NYSE	IRM	Thu, Feb 14, 2008	34.97	35.44	34.74	35.07
2215	NYSE	IRM	Wed, Feb 13, 2008	34.93	34.97	34.48	34.78
2214	NYSE	IRM	Tue, Feb 12, 2008	35.12	35.19	34.35	34.61
2213	NYSE	IRM	Mon, Feb 11, 2008	34.83	34.95	34.31	34.76
2212	NYSE	IRM	Fri, Feb 8, 2008	34.10	34.97	34.02	34.92
2211	NYSE	IRM	Thu, Feb 7, 2008	34.51	35.74	33.80	34.09
2210	NYSE	IRM	Wed, Feb 6, 2008	34.90	35.74	34.49	34.63
2209	NYSE	IRM	Tue, Feb 5, 2008	34.93	35.22	34.41	34.54
2208	NYSE	IRM	Mon, Feb 4, 2008	35.32	35.56	34.74	35.12
2207	NYSE	IRM	Fri, Feb 1, 2008	34.62	35.44	34.46	35.30
2206	NYSE	IRM	Thu, Jan 31, 2008	33.96	34.53	33.49	34.39
2205	NYSE	IRM	Wed, Jan 30, 2008	33.57	34.48	33.35	34.15
2204	NYSE	IRM	Tue, Jan 29, 2008	33.35	33.86	33.31	33.82
2203	NYSE	IRM	Mon, Jan 28, 2008	33.30	33.55	32.71	33.35
2202	NYSE	IRM	Fri, Jan 25, 2008	33.86	33.87	33.19	33.28
2201	NYSE	IRM	Thu, Jan 24, 2008	32.46	33.60	32.29	33.36
2200	NYSE	IRM	Wed, Jan 23, 2008	31.95	32.58	31.45	32.50
2199	NYSE	IRM	Tue, Jan 22, 2008	31.17	32.85	30.76	32.24
2198	NYSE	IRM	Fri, Jan 18, 2008	32.71	33.00	31.82	32.12
2197	NYSE	IRM	Thu, Jan 17, 2008	33.49	33.80	32.24	32.32
2196	NYSE	IRM	Wed, Jan 16, 2008	32.78	33.63	32.78	33.32
2195	NYSE	IRM	Tue, Jan 15, 2008	33.11	33.50	32.97	33.06
2194	NYSE	IRM	Mon, Jan 14, 2008	34.16	34.20	33.36	33.63
2193	NYSE	IRM	Fri, Jan 11, 2008	34.06	34.33	33.66	33.77
2192	NYSE	IRM	Thu, Jan 10, 2008	34.38	34.49	33.70	34.25
2191	NYSE	IRM	Wed, Jan 9, 2008	34.70	34.70	33.81	34.23
2190	NYSE	IRM	Tue, Jan 8, 2008	35.46	35.46	34.23	34.47
2189	NYSE	IRM	Mon, Jan 7, 2008	35.50	35.50	34.39	35.06
2188	NYSE	IRM	Fri, Jan 4, 2008	35.95	36.05	34.90	35.04
2187	NYSE	IRM	Thu, Jan 3, 2008	36.02	36.05	35.48	36.04
2186	NYSE	IRM	Wed, Jan 2, 2008	36.76	37.13	35.76	35.91
2185	NYSE	IRM	Mon, Dec 31, 2007	36.66	37.24	36.58	37.02
2184	NYSE	IRM	Fri, Dec 28, 2007	37.49	37.49	36.24	37.02
2183	NYSE	IRM	Thu, Dec 27, 2007	38.65	38.81	37.31	37.41
2182	NYSE	IRM	Wed, Dec 26, 2007	37.87	38.85	37.61	38.54
2181	NYSE	IRM	Mon, Dec 24, 2007	37.04	38.22	37.04	37.93
2180	NYSE	IRM	Fri, Dec 21, 2007	37.14	37.57	36.74	37.07
2179	NYSE	IRM	Thu, Dec 20, 2007	36.90	37.15	36.40	37.15
2178	NYSE	IRM	Wed, Dec 19, 2007	36.85	37.24	36.32	36.79
2177	NYSE	IRM	Tue, Dec 18, 2007	37.16	37.16	36.32	36.63
2176	NYSE	IRM	Mon, Dec 17, 2007	36.81	37.02	35.89	36.94
2175	NYSE	IRM	Fri, Dec 14, 2007	36.26	37.07	36.22	36.70
2174	NYSE	IRM	Thu, Dec 13, 2007	36.68	37.11	36.32	37.07
2173	NYSE	IRM	Wed, Dec 12, 2007	37.56	37.69	36.42	36.99
2172	NYSE	IRM	Tue, Dec 11, 2007	36.87	37.35	36.54	37.05
2171	NYSE	IRM	Mon, Dec 10, 2007	37.40	37.44	36.69	37.09
2170	NYSE	IRM	Fri, Dec 7, 2007	37.62	37.86	37.12	37.29
2169	NYSE	IRM	Thu, Dec 6, 2007	37.17	37.89	37.17	37.89
2168	NYSE	IRM	Wed, Dec 5, 2007	36.83	37.65	36.42	37.46
2167	NYSE	IRM	Tue, Dec 4, 2007	36.09	36.76	35.76	36.66
2166	NYSE	IRM	Mon, Dec 3, 2007	36.33	36.59	35.93	36.19
2165	NYSE	IRM	Fri, Nov 30, 2007	37.02	37.02	36.08	36.48
2164	NYSE	IRM	Thu, Nov 29, 2007	35.23	36.63	35.23	36.50
2163	NYSE	IRM	Wed, Nov 28, 2007	35.29	35.84	35.00	35.62
2162	NYSE	IRM	Tue, Nov 27, 2007	35.12	35.50	34.78	35.18
2161	NYSE	IRM	Mon, Nov 26, 2007	34.61	35.51	34.61	35.15
2160	NYSE	IRM	Fri, Nov 23, 2007	34.75	35.23	34.69	34.96
2159	NYSE	IRM	Wed, Nov 21, 2007	35.02	35.38	34.45	34.52
2158	NYSE	IRM	Tue, Nov 20, 2007	36.08	36.28	35.01	35.50
2157	NYSE	IRM	Mon, Nov 19, 2007	35.38	36.11	35.20	35.72
2156	NYSE	IRM	Fri, Nov 16, 2007	36.20	36.20	35.37	35.86
2155	NYSE	IRM	Thu, Nov 15, 2007	35.77	36.01	35.30	35.80
2154	NYSE	IRM	Wed, Nov 14, 2007	35.63	36.08	35.43	35.65
2153	NYSE	IRM	Tue, Nov 13, 2007	35.86	36.32	35.28	35.69
2152	NYSE	IRM	Mon, Nov 12, 2007	35.90	36.41	35.57	35.85
2151	NYSE	IRM	Fri, Nov 9, 2007	37.00	37.27	36.02	36.09
2150	NYSE	IRM	Thu, Nov 8, 2007	37.46	38.16	36.71	38.16
2149	NYSE	IRM	Wed, Nov 7, 2007	37.16	37.63	36.63	37.31
2148	NYSE	IRM	Tue, Nov 6, 2007	36.00	37.35	35.86	37.30
2147	NYSE	IRM	Mon, Nov 5, 2007	35.00	36.17	35.00	36.05
2146	NYSE	IRM	Fri, Nov 2, 2007	34.61	35.50	34.54	35.43
2145	NYSE	IRM	Thu, Nov 1, 2007	34.61	34.94	34.06	34.73
2144	NYSE	IRM	Wed, Oct 31, 2007	34.52	35.10	33.40	34.73
2143	NYSE	IRM	Tue, Oct 30, 2007	32.39	32.88	32.26	32.70
2142	NYSE	IRM	Mon, Oct 29, 2007	32.19	32.49	32.04	32.45
2141	NYSE	IRM	Fri, Oct 26, 2007	32.18	32.50	31.93	31.97
2140	NYSE	IRM	Thu, Oct 25, 2007	31.70	32.13	31.55	31.99
2139	NYSE	IRM	Wed, Oct 24, 2007	32.16	32.30	31.39	31.78
2138	NYSE	IRM	Tue, Oct 23, 2007	31.79	32.37	31.72	32.31
2137	NYSE	IRM	Mon, Oct 22, 2007	31.44	31.75	31.27	31.61
2136	NYSE	IRM	Fri, Oct 19, 2007	31.87	31.87	31.45	31.56
2135	NYSE	IRM	Thu, Oct 18, 2007	32.17	32.31	31.20	31.91
2134	NYSE	IRM	Wed, Oct 17, 2007	32.60	32.60	31.91	32.28
2133	NYSE	IRM	Tue, Oct 16, 2007	32.58	32.75	32.23	32.43
2132	NYSE	IRM	Mon, Oct 15, 2007	32.51	32.75	32.40	32.60
2131	NYSE	IRM	Fri, Oct 12, 2007	32.35	32.72	32.30	32.53
2130	NYSE	IRM	Thu, Oct 11, 2007	33.15	33.30	32.41	32.51
2129	NYSE	IRM	Wed, Oct 10, 2007	32.72	33.19	32.46	33.06
2128	NYSE	IRM	Tue, Oct 9, 2007	32.81	33.06	32.46	33.00
2127	NYSE	IRM	Mon, Oct 8, 2007	32.75	33.25	32.49	32.89
2126	NYSE	IRM	Fri, Oct 5, 2007	32.13	33.30	31.89	32.93
2125	NYSE	IRM	Thu, Oct 4, 2007	32.12	32.27	31.96	32.13
2124	NYSE	IRM	Wed, Oct 3, 2007	32.04	32.33	31.69	32.09
2123	NYSE	IRM	Tue, Oct 2, 2007	31.34	32.74	31.34	32.03
2122	NYSE	IRM	Mon, Oct 1, 2007	30.48	31.52	30.48	31.34
2121	NYSE	IRM	Fri, Sep 28, 2007	30.75	30.85	30.05	30.48
2120	NYSE	IRM	Thu, Sep 27, 2007	30.35	30.90	30.19	30.89
2119	NYSE	IRM	Wed, Sep 26, 2007	29.92	30.47	29.78	30.45
2118	NYSE	IRM	Tue, Sep 25, 2007	28.83	29.90	28.81	29.77
2117	NYSE	IRM	Mon, Sep 24, 2007	28.54	29.07	28.54	29.06
2116	NYSE	IRM	Fri, Sep 21, 2007	28.73	28.92	28.58	28.65
2115	NYSE	IRM	Thu, Sep 20, 2007	28.78	29.00	28.57	28.66
2114	NYSE	IRM	Wed, Sep 19, 2007	28.40	29.07	28.40	28.95
2113	NYSE	IRM	Tue, Sep 18, 2007	27.50	28.36	27.39	28.36
2112	NYSE	IRM	Mon, Sep 17, 2007	28.20	28.21	27.40	27.44
2111	NYSE	IRM	Fri, Sep 14, 2007	27.77	28.20	27.62	28.20
2110	NYSE	IRM	Thu, Sep 13, 2007	28.36	28.36	27.90	27.95
2109	NYSE	IRM	Wed, Sep 12, 2007	28.46	28.53	28.20	28.29
2108	NYSE	IRM	Tue, Sep 11, 2007	28.50	28.85	28.34	28.48
2107	NYSE	IRM	Mon, Sep 10, 2007	28.90	28.90	28.21	28.48
2106	NYSE	IRM	Fri, Sep 7, 2007	28.57	28.85	28.50	28.67
2105	NYSE	IRM	Thu, Sep 6, 2007	28.68	29.00	28.43	28.85
2104	NYSE	IRM	Wed, Sep 5, 2007	28.28	28.75	28.18	28.66
2103	NYSE	IRM	Tue, Sep 4, 2007	28.74	28.75	28.30	28.35
2102	NYSE	IRM	Fri, Aug 31, 2007	28.14	28.29	27.98	28.26
2101	NYSE	IRM	Thu, Aug 30, 2007	27.62	27.97	27.47	27.77
2100	NYSE	IRM	Wed, Aug 29, 2007	27.31	27.88	27.14	27.88
2099	NYSE	IRM	Tue, Aug 28, 2007	27.80	28.06	27.21	27.21
2098	NYSE	IRM	Mon, Aug 27, 2007	27.67	28.37	27.67	27.98
2097	NYSE	IRM	Fri, Aug 24, 2007	27.95	28.10	27.65	27.89
2096	NYSE	IRM	Thu, Aug 23, 2007	28.20	28.48	27.60	28.04
2095	NYSE	IRM	Wed, Aug 22, 2007	28.07	28.31	27.79	28.16
2094	NYSE	IRM	Tue, Aug 21, 2007	28.11	28.27	27.86	27.90
2093	NYSE	IRM	Mon, Aug 20, 2007	28.47	28.61	27.90	28.05
2092	NYSE	IRM	Fri, Aug 17, 2007	28.49	28.71	27.71	28.66
2091	NYSE	IRM	Thu, Aug 16, 2007	27.84	28.50	27.54	28.05
2090	NYSE	IRM	Wed, Aug 15, 2007	28.51	28.91	27.95	28.01
2089	NYSE	IRM	Tue, Aug 14, 2007	28.88	28.99	28.30	28.43
2088	NYSE	IRM	Mon, Aug 13, 2007	29.14	29.25	28.35	28.77
2087	NYSE	IRM	Fri, Aug 10, 2007	30.43	30.45	28.91	29.29
2086	NYSE	IRM	Thu, Aug 9, 2007	28.71	30.28	28.63	30.17
2085	NYSE	IRM	Wed, Aug 8, 2007	28.60	28.95	28.57	28.95
2084	NYSE	IRM	Tue, Aug 7, 2007	28.44	28.69	28.28	28.62
2083	NYSE	IRM	Mon, Aug 6, 2007	28.05	28.45	28.00	28.45
2082	NYSE	IRM	Fri, Aug 3, 2007	28.23	28.31	27.86	28.02
2081	NYSE	IRM	Thu, Aug 2, 2007	28.18	28.36	27.65	28.15
2080	NYSE	IRM	Wed, Aug 1, 2007	27.45	28.28	27.14	28.27
2079	NYSE	IRM	Tue, Jul 31, 2007	26.41	27.11	26.35	26.79
2078	NYSE	IRM	Mon, Jul 30, 2007	26.20	26.35	25.78	26.25
2077	NYSE	IRM	Fri, Jul 27, 2007	26.35	26.50	26.03	26.22
2076	NYSE	IRM	Thu, Jul 26, 2007	26.51	27.02	26.13	26.23
2075	NYSE	IRM	Wed, Jul 25, 2007	26.90	27.07	26.47	26.62
2074	NYSE	IRM	Tue, Jul 24, 2007	27.10	27.44	26.76	26.87
2073	NYSE	IRM	Mon, Jul 23, 2007	26.98	27.40	26.84	27.39
2072	NYSE	IRM	Fri, Jul 20, 2007	26.95	27.13	26.63	26.99
2071	NYSE	IRM	Thu, Jul 19, 2007	25.90	26.80	25.84	26.71
2070	NYSE	IRM	Wed, Jul 18, 2007	26.06	26.10	25.75	25.95
2069	NYSE	IRM	Tue, Jul 17, 2007	26.34	26.45	26.00	26.03
2068	NYSE	IRM	Mon, Jul 16, 2007	26.59	26.59	26.23	26.45
2067	NYSE	IRM	Fri, Jul 13, 2007	26.21	26.57	26.09	26.51
2066	NYSE	IRM	Thu, Jul 12, 2007	26.15	26.33	26.07	26.29
2065	NYSE	IRM	Wed, Jul 11, 2007	26.09	26.17	25.95	26.15
2064	NYSE	IRM	Tue, Jul 10, 2007	26.27	26.44	26.03	26.10
2063	NYSE	IRM	Mon, Jul 9, 2007	26.27	26.52	26.10	26.33
2062	NYSE	IRM	Fri, Jul 6, 2007	26.31	26.42	26.18	26.36
2061	NYSE	IRM	Thu, Jul 5, 2007	26.42	26.57	26.33	26.38
2060	NYSE	IRM	Tue, Jul 3, 2007	26.59	26.59	26.36	26.57
2059	NYSE	IRM	Mon, Jul 2, 2007	26.65	26.65	26.33	26.52
2058	NYSE	IRM	Fri, Jun 29, 2007	26.79	26.79	25.05	26.13
2057	NYSE	IRM	Thu, Jun 28, 2007	25.93	26.03	25.81	25.90
2056	NYSE	IRM	Wed, Jun 27, 2007	25.68	26.06	25.54	25.98
2055	NYSE	IRM	Tue, Jun 26, 2007	25.64	25.82	25.45	25.68
2054	NYSE	IRM	Mon, Jun 25, 2007	25.62	25.77	25.40	25.54
2053	NYSE	IRM	Fri, Jun 22, 2007	25.98	26.40	25.69	25.72
2052	NYSE	IRM	Thu, Jun 21, 2007	26.42	26.42	25.95	26.01
2051	NYSE	IRM	Wed, Jun 20, 2007	26.55	26.73	26.40	26.44
2050	NYSE	IRM	Tue, Jun 19, 2007	26.35	26.56	26.30	26.48
2049	NYSE	IRM	Mon, Jun 18, 2007	26.12	26.59	26.10	26.52
2048	NYSE	IRM	Fri, Jun 15, 2007	26.13	26.25	25.88	26.06
2047	NYSE	IRM	Thu, Jun 14, 2007	26.00	26.11	25.65	26.02
2046	NYSE	IRM	Wed, Jun 13, 2007	25.78	25.95	25.70	25.93
2045	NYSE	IRM	Tue, Jun 12, 2007	25.97	26.09	25.73	25.78
2044	NYSE	IRM	Mon, Jun 11, 2007	26.00	26.12	25.92	26.12
2043	NYSE	IRM	Fri, Jun 8, 2007	26.12	26.27	26.00	26.11
2042	NYSE	IRM	Thu, Jun 7, 2007	26.60	26.68	26.18	26.19
2041	NYSE	IRM	Wed, Jun 6, 2007	26.83	26.83	26.55	26.68
2040	NYSE	IRM	Tue, Jun 5, 2007	27.22	27.23	26.94	26.95
2039	NYSE	IRM	Mon, Jun 4, 2007	27.10	27.28	27.03	27.28
2038	NYSE	IRM	Fri, Jun 1, 2007	27.49	27.53	27.17	27.24
2037	NYSE	IRM	Thu, May 31, 2007	27.48	27.53	27.43	27.49
2036	NYSE	IRM	Wed, May 30, 2007	27.35	27.58	27.25	27.58
2035	NYSE	IRM	Tue, May 29, 2007	27.40	27.50	27.29	27.34
2034	NYSE	IRM	Fri, May 25, 2007	27.50	27.51	27.36	27.39
2033	NYSE	IRM	Thu, May 24, 2007	27.80	27.99	27.34	27.38
2032	NYSE	IRM	Wed, May 23, 2007	27.70	27.99	27.64	27.80
2031	NYSE	IRM	Tue, May 22, 2007	27.26	27.58	27.14	27.58
2030	NYSE	IRM	Mon, May 21, 2007	27.47	27.72	27.28	27.31
2029	NYSE	IRM	Fri, May 18, 2007	27.40	27.63	27.40	27.52
2028	NYSE	IRM	Thu, May 17, 2007	27.34	27.44	27.27	27.33
2027	NYSE	IRM	Wed, May 16, 2007	27.45	27.69	27.22	27.29
2026	NYSE	IRM	Tue, May 15, 2007	27.82	27.82	27.46	27.48
2025	NYSE	IRM	Mon, May 14, 2007	27.96	28.03	27.84	27.90
2024	NYSE	IRM	Fri, May 11, 2007	28.00	28.08	27.88	28.01
2023	NYSE	IRM	Thu, May 10, 2007	28.30	28.38	27.98	28.01
2022	NYSE	IRM	Wed, May 9, 2007	28.07	28.32	28.07	28.28
2021	NYSE	IRM	Tue, May 8, 2007	28.24	28.39	28.14	28.21
2020	NYSE	IRM	Mon, May 7, 2007	28.40	28.48	28.30	28.41
2019	NYSE	IRM	Fri, May 4, 2007	28.58	28.60	28.37	28.44
2018	NYSE	IRM	Thu, May 3, 2007	28.75	28.90	28.43	28.58
2017	NYSE	IRM	Wed, May 2, 2007	28.70	29.00	28.50	28.70
2016	NYSE	IRM	Tue, May 1, 2007	28.07	28.08	27.41	27.85
2015	NYSE	IRM	Mon, Apr 30, 2007	28.07	28.33	28.00	28.10
2014	NYSE	IRM	Fri, Apr 27, 2007	27.91	28.27	27.63	28.20
2013	NYSE	IRM	Thu, Apr 26, 2007	28.25	28.35	27.80	27.99
2012	NYSE	IRM	Wed, Apr 25, 2007	27.18	28.26	27.18	28.24
2011	NYSE	IRM	Tue, Apr 24, 2007	27.70	28.12	27.54	28.07
2010	NYSE	IRM	Mon, Apr 23, 2007	27.69	27.83	27.54	27.78
2009	NYSE	IRM	Fri, Apr 20, 2007	27.87	27.87	27.56	27.79
2008	NYSE	IRM	Thu, Apr 19, 2007	27.80	27.92	27.47	27.87
2007	NYSE	IRM	Wed, Apr 18, 2007	27.43	27.72	27.37	27.65
2006	NYSE	IRM	Tue, Apr 17, 2007	27.34	27.44	27.25	27.43
2005	NYSE	IRM	Mon, Apr 16, 2007	27.20	27.40	26.98	27.35
2004	NYSE	IRM	Fri, Apr 13, 2007	26.78	27.09	26.78	27.04
2003	NYSE	IRM	Thu, Apr 12, 2007	26.51	27.00	26.40	26.80
2002	NYSE	IRM	Wed, Apr 11, 2007	26.76	26.76	26.02	26.51
2001	NYSE	IRM	Tue, Apr 10, 2007	26.42	26.82	26.31	26.71
2000	NYSE	IRM	Mon, Apr 9, 2007	26.45	26.64	26.36	26.49
1999	NYSE	IRM	Thu, Apr 5, 2007	26.48	26.65	26.40	26.49
1998	NYSE	IRM	Wed, Apr 4, 2007	26.50	26.60	26.40	26.41
1997	NYSE	IRM	Tue, Apr 3, 2007	26.10	26.48	25.94	26.48
1996	NYSE	IRM	Mon, Apr 2, 2007	26.10	26.23	25.92	26.10
1995	NYSE	IRM	Fri, Mar 30, 2007	25.95	26.29	25.80	26.13
1994	NYSE	IRM	Thu, Mar 29, 2007	26.15	26.25	25.97	26.07
1993	NYSE	IRM	Wed, Mar 28, 2007	26.28	26.34	25.92	26.07
1992	NYSE	IRM	Tue, Mar 27, 2007	26.50	26.57	26.20	26.23
1991	NYSE	IRM	Mon, Mar 26, 2007	26.59	26.67	26.45	26.56
1990	NYSE	IRM	Fri, Mar 23, 2007	26.50	26.69	26.38	26.67
1989	NYSE	IRM	Thu, Mar 22, 2007	26.59	26.64	26.47	26.57
1988	NYSE	IRM	Wed, Mar 21, 2007	26.70	27.00	26.39	26.64
1987	NYSE	IRM	Tue, Mar 20, 2007	26.41	26.70	26.32	26.70
1986	NYSE	IRM	Mon, Mar 19, 2007	26.45	26.50	26.15	26.42
1985	NYSE	IRM	Fri, Mar 16, 2007	26.52	26.54	26.24	26.32
1984	NYSE	IRM	Thu, Mar 15, 2007	26.50	26.61	26.27	26.46
1983	NYSE	IRM	Wed, Mar 14, 2007	26.48	26.58	26.09	26.53
1982	NYSE	IRM	Tue, Mar 13, 2007	27.38	27.38	26.52	26.55
1981	NYSE	IRM	Mon, Mar 12, 2007	27.20	27.50	27.05	27.39
1980	NYSE	IRM	Fri, Mar 9, 2007	27.40	27.52	27.16	27.22
1979	NYSE	IRM	Thu, Mar 8, 2007	27.37	27.57	27.03	27.24
1978	NYSE	IRM	Wed, Mar 7, 2007	26.77	27.25	26.69	27.16
1977	NYSE	IRM	Tue, Mar 6, 2007	26.70	27.45	26.69	26.80
1976	NYSE	IRM	Mon, Mar 5, 2007	26.75	26.99	26.50	26.51
1975	NYSE	IRM	Fri, Mar 2, 2007	27.35	27.39	26.97	26.98
1974	NYSE	IRM	Thu, Mar 1, 2007	27.60	27.71	27.19	27.50
1973	NYSE	IRM	Wed, Feb 28, 2007	28.00	28.31	27.30	27.82
1972	NYSE	IRM	Tue, Feb 27, 2007	28.55	28.68	27.85	28.11
1971	NYSE	IRM	Mon, Feb 26, 2007	29.02	29.03	28.58	28.86
1970	NYSE	IRM	Fri, Feb 23, 2007	28.96	29.05	28.83	29.03
1969	NYSE	IRM	Thu, Feb 22, 2007	29.04	29.23	28.93	29.01
1968	NYSE	IRM	Wed, Feb 21, 2007	28.90	29.05	28.78	29.04
1967	NYSE	IRM	Tue, Feb 20, 2007	28.77	29.00	28.60	28.99
1966	NYSE	IRM	Fri, Feb 16, 2007	28.52	28.99	28.47	28.91
1965	NYSE	IRM	Thu, Feb 15, 2007	28.45	28.65	28.16	28.51
1964	NYSE	IRM	Wed, Feb 14, 2007	28.15	28.46	27.83	28.41
1963	NYSE	IRM	Tue, Feb 13, 2007	28.04	28.18	27.87	28.08
1962	NYSE	IRM	Mon, Feb 12, 2007	27.99	28.14	27.78	27.96
1961	NYSE	IRM	Fri, Feb 9, 2007	28.34	28.38	27.92	28.11
1960	NYSE	IRM	Thu, Feb 8, 2007	28.10	28.33	27.97	28.24
1959	NYSE	IRM	Wed, Feb 7, 2007	28.00	28.29	27.85	28.23
1958	NYSE	IRM	Tue, Feb 6, 2007	28.03	28.07	27.85	28.00
1957	NYSE	IRM	Mon, Feb 5, 2007	28.48	28.48	28.08	28.10
1956	NYSE	IRM	Fri, Feb 2, 2007	28.15	28.55	28.03	28.50
1955	NYSE	IRM	Thu, Feb 1, 2007	27.97	28.37	27.95	28.18
1954	NYSE	IRM	Wed, Jan 31, 2007	27.79	28.15	27.51	27.98
1953	NYSE	IRM	Tue, Jan 30, 2007	27.70	27.95	27.30	27.78
1952	NYSE	IRM	Mon, Jan 29, 2007	27.51	28.10	27.35	27.85
1951	NYSE	IRM	Fri, Jan 26, 2007	26.75	26.82	26.60	26.76
1950	NYSE	IRM	Thu, Jan 25, 2007	27.50	27.50	26.69	26.73
1949	NYSE	IRM	Wed, Jan 24, 2007	26.48	26.95	26.37	26.94
1948	NYSE	IRM	Tue, Jan 23, 2007	26.42	26.47	26.22	26.27
1947	NYSE	IRM	Mon, Jan 22, 2007	26.13	26.65	26.13	26.53
1946	NYSE	IRM	Fri, Jan 19, 2007	26.39	26.40	26.02	26.13
1945	NYSE	IRM	Thu, Jan 18, 2007	26.64	26.78	26.45	26.46
1944	NYSE	IRM	Wed, Jan 17, 2007	26.86	26.98	26.54	26.65
1943	NYSE	IRM	Tue, Jan 16, 2007	27.19	27.40	26.81	26.97
1942	NYSE	IRM	Fri, Jan 12, 2007	27.49	27.64	27.07	27.20
1941	NYSE	IRM	Thu, Jan 11, 2007	27.21	27.58	27.21	27.40
1940	NYSE	IRM	Wed, Jan 10, 2007	27.21	27.34	27.04	27.31
1939	NYSE	IRM	Tue, Jan 9, 2007	27.16	27.35	27.12	27.26
1938	NYSE	IRM	Mon, Jan 8, 2007	27.22	27.28	27.00	27.16
1937	NYSE	IRM	Fri, Jan 5, 2007	27.34	27.36	27.04	27.22
1936	NYSE	IRM	Thu, Jan 4, 2007	27.43	27.70	27.33	27.39
1935	NYSE	IRM	Wed, Jan 3, 2007	27.56	28.02	27.19	27.51
1934	NYSE	IRM	Fri, Dec 29, 2006	27.81	27.82	27.51	27.56
1933	NYSE	IRM	Thu, Dec 28, 2006	27.83	27.89	27.69	27.82
1932	NYSE	IRM	Wed, Dec 27, 2006	27.87	27.91	27.75	27.81
1931	NYSE	IRM	Tue, Dec 26, 2006	27.83	27.90	27.76	27.83
1930	NYSE	IRM	Fri, Dec 22, 2006	27.83	28.05	27.77	27.86
1929	NYSE	IRM	Thu, Dec 21, 2006	27.70	27.85	27.60	27.73
1928	NYSE	IRM	Wed, Dec 20, 2006	27.57	27.81	27.53	27.72
1927	NYSE	IRM	Tue, Dec 19, 2006	27.52	27.79	27.37	27.65
1926	NYSE	IRM	Mon, Dec 18, 2006	27.68	27.83	27.53	27.63
1925	NYSE	IRM	Fri, Dec 15, 2006	27.83	28.03	27.71	27.75
1924	NYSE	IRM	Thu, Dec 14, 2006	27.96	28.15	27.67	27.78
1923	NYSE	IRM	Wed, Dec 13, 2006	28.20	28.21	27.88	27.97
1922	NYSE	IRM	Tue, Dec 12, 2006	28.41	28.46	27.97	28.03
1921	NYSE	IRM	Mon, Dec 11, 2006	28.28	28.40	28.11	28.36
1920	NYSE	IRM	Fri, Dec 8, 2006	28.55	28.77	28.09	28.39
1919	NYSE	IRM	Thu, Dec 7, 2006	28.14	28.20	27.79	27.88
1918	NYSE	IRM	Wed, Dec 6, 2006	28.18	28.31	28.00	28.14
1917	NYSE	IRM	Tue, Dec 5, 2006	28.22	28.27	28.07	28.18
1916	NYSE	IRM	Mon, Dec 4, 2006	28.27	28.49	28.07	28.31
1915	NYSE	IRM	Fri, Dec 1, 2006	28.61	28.61	28.07	28.31
1914	NYSE	IRM	Thu, Nov 30, 2006	28.85	28.87	28.57	28.73
1913	NYSE	IRM	Wed, Nov 29, 2006	28.69	28.83	28.52	28.75
1912	NYSE	IRM	Tue, Nov 28, 2006	28.71	28.90	28.37	28.74
1911	NYSE	IRM	Mon, Nov 27, 2006	28.85	28.89	28.65	28.77
1910	NYSE	IRM	Fri, Nov 24, 2006	28.95	28.96	28.69	28.85
1909	NYSE	IRM	Wed, Nov 22, 2006	29.13	29.23	28.95	29.02
1908	NYSE	IRM	Tue, Nov 21, 2006	29.07	29.21	28.96	29.16
1907	NYSE	IRM	Mon, Nov 20, 2006	29.40	29.43	29.07	29.16
1906	NYSE	IRM	Fri, Nov 17, 2006	29.67	29.69	29.30	29.55
1905	NYSE	IRM	Thu, Nov 16, 2006	28.97	29.72	28.93	29.67
1904	NYSE	IRM	Wed, Nov 15, 2006	28.91	28.98	28.77	28.90
1903	NYSE	IRM	Tue, Nov 14, 2006	28.89	29.00	28.67	28.91
1902	NYSE	IRM	Mon, Nov 13, 2006	28.81	28.99	28.73	28.93
1901	NYSE	IRM	Fri, Nov 10, 2006	28.81	28.90	28.67	28.81
1900	NYSE	IRM	Thu, Nov 9, 2006	28.93	28.94	28.78	28.81
1899	NYSE	IRM	Wed, Nov 8, 2006	28.80	29.05	28.63	28.85
1898	NYSE	IRM	Tue, Nov 7, 2006	28.60	29.07	28.60	28.95
1897	NYSE	IRM	Mon, Nov 6, 2006	28.65	28.78	28.51	28.63
1896	NYSE	IRM	Fri, Nov 3, 2006	28.56	28.77	28.56	28.69
1895	NYSE	IRM	Thu, Nov 2, 2006	28.67	28.67	28.44	28.56
1894	NYSE	IRM	Wed, Nov 1, 2006	28.89	28.90	28.63	28.68
1893	NYSE	IRM	Tue, Oct 31, 2006	28.73	29.15	28.37	28.91
1892	NYSE	IRM	Mon, Oct 30, 2006	28.40	29.00	28.36	28.88
1891	NYSE	IRM	Fri, Oct 27, 2006	28.65	28.83	28.31	28.34
1890	NYSE	IRM	Thu, Oct 26, 2006	28.33	28.63	28.21	28.63
1889	NYSE	IRM	Wed, Oct 25, 2006	27.92	28.25	27.84	28.11
1888	NYSE	IRM	Tue, Oct 24, 2006	28.13	28.17	27.73	27.84
1887	NYSE	IRM	Mon, Oct 23, 2006	27.60	28.30	27.47	28.19
1886	NYSE	IRM	Fri, Oct 20, 2006	27.51	27.71	27.25	27.68
1885	NYSE	IRM	Thu, Oct 19, 2006	27.27	27.73	27.24	27.54
1884	NYSE	IRM	Wed, Oct 18, 2006	27.44	27.63	27.13	27.37
1883	NYSE	IRM	Tue, Oct 17, 2006	27.41	27.61	27.21	27.41
1882	NYSE	IRM	Mon, Oct 16, 2006	27.33	27.54	27.23	27.40
1881	NYSE	IRM	Fri, Oct 13, 2006	27.70	27.76	27.33	27.40
1880	NYSE	IRM	Thu, Oct 12, 2006	27.69	27.83	27.58	27.66
1879	NYSE	IRM	Wed, Oct 11, 2006	27.83	27.89	27.53	27.62
1878	NYSE	IRM	Tue, Oct 10, 2006	27.75	27.89	27.67	27.85
1877	NYSE	IRM	Mon, Oct 9, 2006	27.59	27.91	27.41	27.78
1876	NYSE	IRM	Fri, Oct 6, 2006	27.97	27.98	27.53	27.58
1875	NYSE	IRM	Thu, Oct 5, 2006	27.97	28.33	27.03	28.18
1874	NYSE	IRM	Wed, Oct 4, 2006	28.12	28.37	28.00	28.07
1873	NYSE	IRM	Tue, Oct 3, 2006	28.27	28.36	27.95	28.08
1872	NYSE	IRM	Mon, Oct 2, 2006	28.63	28.79	28.25	28.27
1871	NYSE	IRM	Fri, Sep 29, 2006	29.09	29.09	28.34	28.63
1870	NYSE	IRM	Thu, Sep 28, 2006	28.12	29.48	27.83	29.09
1869	NYSE	IRM	Wed, Sep 27, 2006	28.23	28.27	27.91	28.05
1868	NYSE	IRM	Tue, Sep 26, 2006	28.02	28.47	27.93	28.21
1867	NYSE	IRM	Mon, Sep 25, 2006	27.87	28.07	27.50	28.00
1866	NYSE	IRM	Fri, Sep 22, 2006	27.65	27.89	27.33	27.83
1865	NYSE	IRM	Thu, Sep 21, 2006	27.47	27.88	27.41	27.65
1864	NYSE	IRM	Wed, Sep 20, 2006	27.55	27.69	27.39	27.46
1863	NYSE	IRM	Tue, Sep 19, 2006	27.34	27.50	27.05	27.44
1862	NYSE	IRM	Mon, Sep 18, 2006	27.57	27.87	27.29	27.34
1861	NYSE	IRM	Fri, Sep 15, 2006	27.94	27.99	27.62	27.70
1860	NYSE	IRM	Thu, Sep 14, 2006	27.53	27.96	27.53	27.96
1859	NYSE	IRM	Wed, Sep 13, 2006	27.31	27.89	27.31	27.88
1858	NYSE	IRM	Tue, Sep 12, 2006	27.17	27.47	27.17	27.40
1857	NYSE	IRM	Mon, Sep 11, 2006	27.00	27.25	26.83	27.11
1856	NYSE	IRM	Fri, Sep 8, 2006	26.79	27.15	26.70	27.12
1855	NYSE	IRM	Thu, Sep 7, 2006	27.11	27.11	26.67	26.84
1854	NYSE	IRM	Wed, Sep 6, 2006	27.24	27.29	26.93	27.11
1853	NYSE	IRM	Tue, Sep 5, 2006	27.17	27.28	26.93	27.27
1852	NYSE	IRM	Fri, Sep 1, 2006	27.32	27.54	27.23	27.33
1851	NYSE	IRM	Thu, Aug 31, 2006	27.17	27.40	26.85	27.33
1850	NYSE	IRM	Wed, Aug 30, 2006	26.57	27.21	26.57	27.17
1849	NYSE	IRM	Tue, Aug 29, 2006	26.59	26.67	26.43	26.52
1848	NYSE	IRM	Mon, Aug 28, 2006	26.41	26.83	26.38	26.55
1847	NYSE	IRM	Fri, Aug 25, 2006	26.19	26.50	26.05	26.50
1846	NYSE	IRM	Thu, Aug 24, 2006	26.15	26.29	26.00	26.29
1845	NYSE	IRM	Wed, Aug 23, 2006	25.90	26.17	25.81	26.01
1844	NYSE	IRM	Tue, Aug 22, 2006	26.13	26.23	25.80	25.80
1843	NYSE	IRM	Mon, Aug 21, 2006	26.11	26.27	26.04	26.21
1842	NYSE	IRM	Fri, Aug 18, 2006	26.08	26.13	25.95	26.11
1841	NYSE	IRM	Thu, Aug 17, 2006	25.88	26.13	25.87	26.03
1840	NYSE	IRM	Wed, Aug 16, 2006	25.50	25.91	25.43	25.87
1839	NYSE	IRM	Tue, Aug 15, 2006	25.10	25.43	25.10	25.35
1838	NYSE	IRM	Mon, Aug 14, 2006	24.77	25.00	24.77	24.97
1837	NYSE	IRM	Fri, Aug 11, 2006	25.21	25.21	24.75	24.77
1836	NYSE	IRM	Thu, Aug 10, 2006	25.03	25.40	25.03	25.20
1835	NYSE	IRM	Wed, Aug 9, 2006	25.55	25.63	24.98	25.03
1834	NYSE	IRM	Tue, Aug 8, 2006	25.71	25.91	25.41	25.49
1833	NYSE	IRM	Mon, Aug 7, 2006	26.20	26.20	25.47	25.72
1832	NYSE	IRM	Fri, Aug 4, 2006	26.37	26.67	26.11	26.25
1831	NYSE	IRM	Thu, Aug 3, 2006	26.00	26.29	25.95	26.20
1830	NYSE	IRM	Wed, Aug 2, 2006	26.27	26.27	25.93	26.00
1829	NYSE	IRM	Tue, Aug 1, 2006	27.23	27.32	25.85	25.93
1828	NYSE	IRM	Mon, Jul 31, 2006	26.17	27.33	26.13	27.33
1827	NYSE	IRM	Fri, Jul 28, 2006	26.41	26.90	26.38	26.75
1826	NYSE	IRM	Thu, Jul 27, 2006	24.21	26.73	24.21	26.41
1825	NYSE	IRM	Wed, Jul 26, 2006	23.30	23.86	22.99	23.85
1824	NYSE	IRM	Tue, Jul 25, 2006	23.17	23.47	23.13	23.29
1823	NYSE	IRM	Mon, Jul 24, 2006	22.92	23.21	22.92	23.16
1822	NYSE	IRM	Fri, Jul 21, 2006	23.50	23.54	22.64	22.94
1821	NYSE	IRM	Thu, Jul 20, 2006	23.76	23.78	23.31	23.33
1820	NYSE	IRM	Wed, Jul 19, 2006	23.83	24.03	23.69	23.76
1819	NYSE	IRM	Tue, Jul 18, 2006	23.29	23.73	23.29	23.73
1818	NYSE	IRM	Mon, Jul 17, 2006	23.23	23.59	22.87	23.29
1817	NYSE	IRM	Fri, Jul 14, 2006	23.35	23.50	22.93	23.19
1816	NYSE	IRM	Thu, Jul 13, 2006	23.85	24.00	23.46	23.50
1815	NYSE	IRM	Wed, Jul 12, 2006	24.03	24.20	23.74	23.85
1814	NYSE	IRM	Tue, Jul 11, 2006	24.00	24.03	23.79	24.02
1813	NYSE	IRM	Mon, Jul 10, 2006	24.19	24.21	23.93	24.03
1812	NYSE	IRM	Fri, Jul 7, 2006	24.30	24.45	24.06	24.13
1811	NYSE	IRM	Thu, Jul 6, 2006	24.76	24.81	24.23	24.33
1810	NYSE	IRM	Wed, Jul 5, 2006	24.97	25.19	24.75	24.75
1809	NYSE	IRM	Mon, Jul 3, 2006	24.97	25.19	24.76	25.07
1808	NYSE	IRM	Fri, Jun 30, 2006	24.86	25.29	24.86	24.92
1807	NYSE	IRM	Thu, Jun 29, 2006	24.83	24.89	24.35	24.86
1806	NYSE	IRM	Wed, Jun 28, 2006	24.68	24.79	24.38	24.72
1805	NYSE	IRM	Tue, Jun 27, 2006	24.63	24.77	24.52	24.65
1804	NYSE	IRM	Mon, Jun 26, 2006	24.61	24.85	24.49	24.75
1803	NYSE	IRM	Fri, Jun 23, 2006	24.37	24.65	24.30	24.65
1802	NYSE	IRM	Thu, Jun 22, 2006	24.68	24.71	24.27	24.41
1801	NYSE	IRM	Wed, Jun 21, 2006	24.05	24.85	24.05	24.78
1800	NYSE	IRM	Tue, Jun 20, 2006	24.03	24.13	23.78	24.07
1799	NYSE	IRM	Mon, Jun 19, 2006	23.87	24.04	23.69	23.98
1798	NYSE	IRM	Fri, Jun 16, 2006	24.00	24.20	23.73	23.88
1797	NYSE	IRM	Thu, Jun 15, 2006	23.23	24.05	23.21	24.00
1796	NYSE	IRM	Wed, Jun 14, 2006	23.29	23.41	22.91	23.13
1795	NYSE	IRM	Tue, Jun 13, 2006	23.43	23.67	23.10	23.24
1794	NYSE	IRM	Mon, Jun 12, 2006	23.89	23.89	23.34	23.43
1793	NYSE	IRM	Fri, Jun 9, 2006	23.84	24.27	23.81	23.89
1792	NYSE	IRM	Thu, Jun 8, 2006	24.00	24.19	23.72	23.83
1791	NYSE	IRM	Wed, Jun 7, 2006	23.89	24.31	23.81	23.99
1790	NYSE	IRM	Tue, Jun 6, 2006	23.78	23.97	23.44	23.82
1789	NYSE	IRM	Mon, Jun 5, 2006	24.43	24.52	23.80	23.83
1788	NYSE	IRM	Fri, Jun 2, 2006	25.20	25.24	24.33	24.50
1787	NYSE	IRM	Thu, Jun 1, 2006	24.61	24.93	24.50	24.87
1786	NYSE	IRM	Wed, May 31, 2006	24.87	24.96	24.41	24.63
1785	NYSE	IRM	Tue, May 30, 2006	25.00	25.28	24.85	24.90
1784	NYSE	IRM	Fri, May 26, 2006	24.57	24.96	24.57	24.95
1783	NYSE	IRM	Thu, May 25, 2006	24.55	24.87	24.34	24.53
1782	NYSE	IRM	Wed, May 24, 2006	24.89	24.90	24.28	24.55
1781	NYSE	IRM	Tue, May 23, 2006	25.22	25.38	24.86	24.87
1780	NYSE	IRM	Mon, May 22, 2006	25.57	25.57	25.14	25.22
1779	NYSE	IRM	Fri, May 19, 2006	25.60	25.70	25.37	25.57
1778	NYSE	IRM	Thu, May 18, 2006	25.30	25.92	25.13	25.60
1777	NYSE	IRM	Wed, May 17, 2006	25.55	25.55	24.78	25.21
1776	NYSE	IRM	Tue, May 16, 2006	25.89	25.93	25.43	25.52
1775	NYSE	IRM	Mon, May 15, 2006	25.79	25.83	25.51	25.83
1774	NYSE	IRM	Fri, May 12, 2006	25.73	25.79	25.51	25.79
1773	NYSE	IRM	Thu, May 11, 2006	25.63	25.80	25.43	25.73
1772	NYSE	IRM	Wed, May 10, 2006	24.63	25.15	24.52	25.09
1771	NYSE	IRM	Tue, May 9, 2006	24.37	24.64	24.32	24.63
1770	NYSE	IRM	Mon, May 8, 2006	24.51	24.65	24.27	24.37
1769	NYSE	IRM	Fri, May 5, 2006	24.65	24.87	24.37	24.57
1768	NYSE	IRM	Thu, May 4, 2006	24.27	24.69	24.23	24.67
1767	NYSE	IRM	Wed, May 3, 2006	24.30	24.43	23.95	24.24
1766	NYSE	IRM	Tue, May 2, 2006	25.00	25.01	23.43	24.30
1765	NYSE	IRM	Mon, May 1, 2006	26.13	26.33	25.72	25.86
1764	NYSE	IRM	Fri, Apr 28, 2006	26.09	26.40	25.83	26.07
1763	NYSE	IRM	Thu, Apr 27, 2006	26.22	26.30	25.93	26.13
1762	NYSE	IRM	Wed, Apr 26, 2006	26.19	26.39	25.96	26.25
1761	NYSE	IRM	Tue, Apr 25, 2006	26.60	26.67	26.06	26.29
1760	NYSE	IRM	Mon, Apr 24, 2006	26.53	26.63	26.27	26.53
1759	NYSE	IRM	Fri, Apr 21, 2006	26.65	26.68	26.33	26.67
1758	NYSE	IRM	Thu, Apr 20, 2006	26.76	27.00	26.62	26.65
1757	NYSE	IRM	Wed, Apr 19, 2006	26.69	26.83	26.57	26.73
1756	NYSE	IRM	Tue, Apr 18, 2006	26.39	26.83	26.30	26.70
1755	NYSE	IRM	Mon, Apr 17, 2006	26.31	26.57	26.22	26.39
1754	NYSE	IRM	Thu, Apr 13, 2006	26.23	26.48	26.12	26.40
1753	NYSE	IRM	Wed, Apr 12, 2006	26.29	26.50	26.29	26.29
1752	NYSE	IRM	Tue, Apr 11, 2006	26.50	26.56	26.21	26.29
1751	NYSE	IRM	Mon, Apr 10, 2006	26.80	26.80	26.49	26.60
1750	NYSE	IRM	Fri, Apr 7, 2006	26.98	27.10	26.76	26.80
1749	NYSE	IRM	Thu, Apr 6, 2006	27.01	27.12	26.91	27.01
1748	NYSE	IRM	Wed, Apr 5, 2006	26.81	27.19	26.63	27.15
1747	NYSE	IRM	Tue, Apr 4, 2006	27.10	27.12	26.89	26.93
1746	NYSE	IRM	Mon, Apr 3, 2006	27.07	27.24	26.89	27.07
1745	NYSE	IRM	Fri, Mar 31, 2006	26.67	27.40	26.64	27.16
1744	NYSE	IRM	Thu, Mar 30, 2006	26.63	26.81	26.56	26.68
1743	NYSE	IRM	Wed, Mar 29, 2006	26.81	26.85	26.29	26.72
1742	NYSE	IRM	Tue, Mar 28, 2006	26.92	27.05	26.59	26.67
1741	NYSE	IRM	Mon, Mar 27, 2006	27.38	27.40	26.89	26.92
1740	NYSE	IRM	Fri, Mar 24, 2006	27.41	27.54	27.38	27.43
1739	NYSE	IRM	Thu, Mar 23, 2006	27.33	27.83	27.25	27.44
1738	NYSE	IRM	Wed, Mar 22, 2006	27.74	27.74	27.40	27.47
1737	NYSE	IRM	Tue, Mar 21, 2006	27.47	27.99	27.33	27.74
1736	NYSE	IRM	Mon, Mar 20, 2006	27.94	27.98	27.53	27.59
1735	NYSE	IRM	Fri, Mar 17, 2006	27.87	28.03	27.67	27.94
1734	NYSE	IRM	Thu, Mar 16, 2006	27.89	27.95	27.58	27.81
1733	NYSE	IRM	Wed, Mar 15, 2006	27.81	27.98	27.76	27.92
1732	NYSE	IRM	Tue, Mar 14, 2006	27.91	27.93	27.64	27.80
1731	NYSE	IRM	Mon, Mar 13, 2006	27.91	28.09	27.81	27.95
1730	NYSE	IRM	Fri, Mar 10, 2006	27.69	28.00	27.39	27.93
1729	NYSE	IRM	Thu, Mar 9, 2006	27.92	27.99	27.69	27.73
1728	NYSE	IRM	Wed, Mar 8, 2006	28.23	28.23	27.68	27.98
1727	NYSE	IRM	Tue, Mar 7, 2006	28.07	28.26	28.07	28.23
1726	NYSE	IRM	Mon, Mar 6, 2006	27.73	28.53	27.53	28.18
1725	NYSE	IRM	Fri, Mar 3, 2006	29.24	29.24	27.50	27.86
1724	NYSE	IRM	Thu, Mar 2, 2006	28.97	29.32	28.83	29.24
1723	NYSE	IRM	Wed, Mar 1, 2006	28.90	29.67	28.40	28.97
1722	NYSE	IRM	Tue, Feb 28, 2006	29.57	29.57	29.01	29.13
1721	NYSE	IRM	Mon, Feb 27, 2006	29.46	29.83	29.35	29.51
1720	NYSE	IRM	Fri, Feb 24, 2006	29.69	29.78	29.51	29.67
1719	NYSE	IRM	Thu, Feb 23, 2006	29.80	29.91	29.51	29.76
1718	NYSE	IRM	Wed, Feb 22, 2006	28.85	29.90	28.80	29.85
1717	NYSE	IRM	Tue, Feb 21, 2006	29.10	29.23	28.71	28.90
1716	NYSE	IRM	Fri, Feb 17, 2006	29.33	29.45	29.20	29.22
1715	NYSE	IRM	Thu, Feb 16, 2006	29.23	29.37	29.13	29.33
1714	NYSE	IRM	Wed, Feb 15, 2006	28.65	29.45	28.51	29.23
1713	NYSE	IRM	Tue, Feb 14, 2006	27.83	28.67	27.71	28.65
1712	NYSE	IRM	Mon, Feb 13, 2006	28.09	28.13	27.70	27.81
1711	NYSE	IRM	Fri, Feb 10, 2006	27.93	28.12	27.79	28.01
1710	NYSE	IRM	Thu, Feb 9, 2006	27.82	28.20	27.75	27.89
1709	NYSE	IRM	Wed, Feb 8, 2006	28.23	28.30	27.67	27.83
1708	NYSE	IRM	Tue, Feb 7, 2006	28.43	28.61	28.07	28.27
1707	NYSE	IRM	Mon, Feb 6, 2006	28.47	28.60	28.27	28.40
1706	NYSE	IRM	Fri, Feb 3, 2006	28.40	28.53	28.09	28.47
1705	NYSE	IRM	Thu, Feb 2, 2006	28.24	28.53	28.18	28.42
1704	NYSE	IRM	Wed, Feb 1, 2006	27.79	28.24	27.79	28.24
1703	NYSE	IRM	Tue, Jan 31, 2006	27.67	27.95	27.33	27.79
1702	NYSE	IRM	Mon, Jan 30, 2006	27.73	27.87	27.60	27.79
1701	NYSE	IRM	Fri, Jan 27, 2006	27.87	27.93	27.68	27.77
1700	NYSE	IRM	Thu, Jan 26, 2006	27.67	27.96	27.67	27.87
1699	NYSE	IRM	Wed, Jan 25, 2006	27.47	27.76	27.44	27.69
1698	NYSE	IRM	Tue, Jan 24, 2006	27.21	27.55	27.20	27.46
1697	NYSE	IRM	Mon, Jan 23, 2006	27.40	27.59	27.13	27.27
1696	NYSE	IRM	Fri, Jan 20, 2006	27.70	27.83	27.40	27.49
1695	NYSE	IRM	Thu, Jan 19, 2006	27.77	27.87	27.59	27.81
1694	NYSE	IRM	Wed, Jan 18, 2006	27.54	27.93	27.47	27.83
1693	NYSE	IRM	Tue, Jan 17, 2006	27.50	27.73	27.44	27.59
1692	NYSE	IRM	Fri, Jan 13, 2006	27.83	28.13	27.71	27.80
1691	NYSE	IRM	Thu, Jan 12, 2006	27.87	27.93	27.33	27.79
1690	NYSE	IRM	Wed, Jan 11, 2006	27.83	28.11	27.68	27.97
1689	NYSE	IRM	Tue, Jan 10, 2006	27.95	28.08	27.70	27.96
1688	NYSE	IRM	Mon, Jan 9, 2006	28.13	28.18	27.93	28.03
1687	NYSE	IRM	Fri, Jan 6, 2006	28.25	28.39	27.95	28.09
1686	NYSE	IRM	Thu, Jan 5, 2006	28.24	28.35	27.95	28.22
1685	NYSE	IRM	Wed, Jan 4, 2006	27.93	28.37	27.91	28.20
1684	NYSE	IRM	Tue, Jan 3, 2006	28.00	28.19	27.30	28.03
1683	NYSE	IRM	Fri, Dec 30, 2005	28.27	28.27	27.90	28.15
1682	NYSE	IRM	Thu, Dec 29, 2005	28.28	28.42	28.15	28.27
1681	NYSE	IRM	Wed, Dec 28, 2005	28.43	28.44	28.16	28.35
1680	NYSE	IRM	Tue, Dec 27, 2005	28.77	28.77	28.35	28.45
1679	NYSE	IRM	Fri, Dec 23, 2005	28.82	28.94	28.65	28.77
1678	NYSE	IRM	Thu, Dec 22, 2005	28.86	28.99	28.65	28.79
1677	NYSE	IRM	Wed, Dec 21, 2005	28.65	29.31	28.57	28.87
1676	NYSE	IRM	Tue, Dec 20, 2005	28.75	28.81	28.55	28.73
1675	NYSE	IRM	Mon, Dec 19, 2005	29.33	29.37	28.74	28.87
1674	NYSE	IRM	Fri, Dec 16, 2005	29.47	29.49	29.17	29.33
1673	NYSE	IRM	Thu, Dec 15, 2005	29.37	29.46	29.21	29.44
1672	NYSE	IRM	Wed, Dec 14, 2005	29.23	29.49	29.18	29.40
1671	NYSE	IRM	Tue, Dec 13, 2005	29.37	29.49	29.00	29.33
1670	NYSE	IRM	Mon, Dec 12, 2005	29.25	29.43	29.15	29.37
1669	NYSE	IRM	Fri, Dec 9, 2005	29.07	29.27	28.89	29.15
1668	NYSE	IRM	Thu, Dec 8, 2005	28.77	29.20	28.73	29.08
1667	NYSE	IRM	Wed, Dec 7, 2005	28.38	29.03	28.35	28.82
1666	NYSE	IRM	Tue, Dec 6, 2005	28.10	28.59	28.10	28.39
1665	NYSE	IRM	Mon, Dec 5, 2005	28.23	28.34	27.74	28.11
1664	NYSE	IRM	Fri, Dec 2, 2005	27.53	28.30	27.53	28.30
1663	NYSE	IRM	Thu, Dec 1, 2005	27.60	27.82	27.50	27.67
1662	NYSE	IRM	Wed, Nov 30, 2005	28.40	28.43	27.46	27.50
1661	NYSE	IRM	Tue, Nov 29, 2005	28.20	28.33	28.19	28.25
1660	NYSE	IRM	Mon, Nov 28, 2005	28.84	28.84	28.07	28.29
1659	NYSE	IRM	Fri, Nov 25, 2005	28.93	29.03	28.90	28.99
1658	NYSE	IRM	Wed, Nov 23, 2005	29.25	29.35	29.08	29.13
1657	NYSE	IRM	Tue, Nov 22, 2005	29.31	29.60	29.11	29.20
1656	NYSE	IRM	Mon, Nov 21, 2005	29.60	29.67	29.28	29.31
1655	NYSE	IRM	Fri, Nov 18, 2005	29.30	29.57	29.17	29.53
1654	NYSE	IRM	Thu, Nov 17, 2005	29.20	29.45	29.19	29.27
1653	NYSE	IRM	Wed, Nov 16, 2005	29.10	29.22	28.80	29.18
1652	NYSE	IRM	Tue, Nov 15, 2005	29.27	29.54	29.03	29.10
1651	NYSE	IRM	Mon, Nov 14, 2005	28.97	29.39	28.77	29.33
1650	NYSE	IRM	Fri, Nov 11, 2005	29.40	29.47	28.69	28.87
1649	NYSE	IRM	Thu, Nov 10, 2005	29.73	29.74	29.07	29.28
1648	NYSE	IRM	Wed, Nov 9, 2005	28.57	30.06	28.53	29.81
1647	NYSE	IRM	Tue, Nov 8, 2005	28.35	28.57	28.17	28.57
1646	NYSE	IRM	Mon, Nov 7, 2005	28.27	28.61	28.19	28.58
1645	NYSE	IRM	Fri, Nov 4, 2005	28.21	28.38	27.90	28.27
1644	NYSE	IRM	Thu, Nov 3, 2005	27.73	28.07	27.53	28.05
1643	NYSE	IRM	Wed, Nov 2, 2005	26.63	27.99	26.63	27.80
1642	NYSE	IRM	Tue, Nov 1, 2005	26.07	26.87	26.07	26.67
1641	NYSE	IRM	Mon, Oct 31, 2005	25.91	26.27	25.66	26.00
1640	NYSE	IRM	Fri, Oct 28, 2005	25.52	26.63	25.52	25.97
1639	NYSE	IRM	Thu, Oct 27, 2005	24.61	25.63	24.61	25.60
1638	NYSE	IRM	Wed, Oct 26, 2005	24.97	25.63	24.60	24.61
1637	NYSE	IRM	Tue, Oct 25, 2005	25.12	25.12	24.73	24.97
1636	NYSE	IRM	Mon, Oct 24, 2005	24.92	25.15	24.74	25.12
1635	NYSE	IRM	Fri, Oct 21, 2005	24.46	25.03	24.34	24.82
1634	NYSE	IRM	Thu, Oct 20, 2005	24.23	24.56	24.19	24.47
1633	NYSE	IRM	Wed, Oct 19, 2005	24.00	24.41	23.82	24.37
1632	NYSE	IRM	Tue, Oct 18, 2005	23.77	24.09	23.70	23.99
1631	NYSE	IRM	Mon, Oct 17, 2005	23.80	23.80	23.51	23.71
1630	NYSE	IRM	Fri, Oct 14, 2005	23.53	23.89	23.45	23.72
1629	NYSE	IRM	Thu, Oct 13, 2005	23.07	23.43	23.07	23.41
1628	NYSE	IRM	Wed, Oct 12, 2005	23.66	23.69	22.80	23.20
1627	NYSE	IRM	Tue, Oct 11, 2005	23.73	24.10	23.66	23.73
1626	NYSE	IRM	Mon, Oct 10, 2005	23.59	23.92	23.45	23.84
1625	NYSE	IRM	Fri, Oct 7, 2005	23.87	24.00	23.43	23.59
1624	NYSE	IRM	Thu, Oct 6, 2005	23.93	24.10	23.68	23.89
1623	NYSE	IRM	Wed, Oct 5, 2005	24.39	24.39	23.75	23.94
1622	NYSE	IRM	Tue, Oct 4, 2005	24.31	24.49	24.31	24.39
1621	NYSE	IRM	Mon, Oct 3, 2005	24.37	24.43	24.22	24.31
1620	NYSE	IRM	Fri, Sep 30, 2005	24.50	24.53	24.28	24.47
1619	NYSE	IRM	Thu, Sep 29, 2005	24.13	24.50	24.13	24.50
1618	NYSE	IRM	Wed, Sep 28, 2005	24.25	24.70	24.00	24.26
1617	NYSE	IRM	Tue, Sep 27, 2005	24.51	24.62	23.90	24.25
1616	NYSE	IRM	Mon, Sep 26, 2005	24.90	25.17	24.40	24.51
1615	NYSE	IRM	Fri, Sep 23, 2005	24.49	24.87	24.41	24.87
1614	NYSE	IRM	Thu, Sep 22, 2005	24.59	24.78	24.24	24.48
1613	NYSE	IRM	Wed, Sep 21, 2005	24.41	24.66	24.41	24.59
1612	NYSE	IRM	Tue, Sep 20, 2005	24.29	24.55	24.25	24.31
1611	NYSE	IRM	Mon, Sep 19, 2005	24.60	24.65	24.14	24.34
1610	NYSE	IRM	Fri, Sep 16, 2005	24.33	24.71	24.21	24.60
1609	NYSE	IRM	Thu, Sep 15, 2005	24.07	24.35	24.00	24.35
1608	NYSE	IRM	Wed, Sep 14, 2005	24.31	24.60	24.11	24.20
1607	NYSE	IRM	Tue, Sep 13, 2005	23.75	24.54	23.70	24.31
1606	NYSE	IRM	Mon, Sep 12, 2005	23.39	23.83	23.39	23.75
1605	NYSE	IRM	Fri, Sep 9, 2005	23.37	23.41	23.21	23.37
1604	NYSE	IRM	Thu, Sep 8, 2005	23.37	23.47	23.31	23.36
1603	NYSE	IRM	Wed, Sep 7, 2005	23.32	23.55	23.05	23.39
1602	NYSE	IRM	Tue, Sep 6, 2005	23.29	23.64	23.15	23.39
1601	NYSE	IRM	Fri, Sep 2, 2005	23.23	23.32	23.02	23.31
1600	NYSE	IRM	Thu, Sep 1, 2005	22.99	23.33	22.90	23.29
1599	NYSE	IRM	Wed, Aug 31, 2005	22.89	23.00	22.77	22.99
1598	NYSE	IRM	Tue, Aug 30, 2005	23.07	23.12	22.69	22.79
1597	NYSE	IRM	Mon, Aug 29, 2005	23.20	23.33	23.00	23.09
1596	NYSE	IRM	Fri, Aug 26, 2005	23.47	23.49	23.19	23.30
1595	NYSE	IRM	Thu, Aug 25, 2005	22.93	23.41	22.75	23.41
1594	NYSE	IRM	Wed, Aug 24, 2005	22.89	23.03	22.63	22.95
1593	NYSE	IRM	Tue, Aug 23, 2005	23.03	23.27	22.63	22.83
1592	NYSE	IRM	Mon, Aug 22, 2005	23.03	23.20	22.83	22.93
1591	NYSE	IRM	Fri, Aug 19, 2005	22.63	23.25	22.63	23.07
1590	NYSE	IRM	Thu, Aug 18, 2005	22.33	22.63	22.15	22.61
1589	NYSE	IRM	Wed, Aug 17, 2005	22.13	22.47	22.02	22.39
1588	NYSE	IRM	Tue, Aug 16, 2005	22.28	22.41	22.24	22.27
1587	NYSE	IRM	Mon, Aug 15, 2005	22.47	22.47	22.05	22.27
1586	NYSE	IRM	Fri, Aug 12, 2005	22.43	22.55	22.39	22.47
1585	NYSE	IRM	Thu, Aug 11, 2005	22.17	22.53	22.17	22.47
1584	NYSE	IRM	Wed, Aug 10, 2005	22.18	22.41	22.10	22.17
1583	NYSE	IRM	Tue, Aug 9, 2005	22.27	22.47	22.05	22.19
1582	NYSE	IRM	Mon, Aug 8, 2005	22.57	22.61	22.25	22.36
1581	NYSE	IRM	Fri, Aug 5, 2005	22.77	22.77	22.50	22.61
1580	NYSE	IRM	Thu, Aug 4, 2005	22.71	23.20	22.65	22.81
1579	NYSE	IRM	Wed, Aug 3, 2005	22.63	22.90	22.43	22.88
1578	NYSE	IRM	Tue, Aug 2, 2005	22.70	22.89	22.50	22.63
1577	NYSE	IRM	Mon, Aug 1, 2005	22.87	23.29	22.51	22.82
1576	NYSE	IRM	Fri, Jul 29, 2005	23.33	23.63	22.82	22.86
1575	NYSE	IRM	Thu, Jul 28, 2005	21.30	23.25	21.30	23.23
1574	NYSE	IRM	Wed, Jul 27, 2005	21.03	21.03	20.52	20.67
1573	NYSE	IRM	Tue, Jul 26, 2005	21.27	21.33	20.97	21.00
1572	NYSE	IRM	Mon, Jul 25, 2005	21.50	21.50	21.17	21.25
1571	NYSE	IRM	Fri, Jul 22, 2005	21.52	21.55	21.31	21.54
1570	NYSE	IRM	Thu, Jul 21, 2005	21.13	21.52	21.10	21.51
1569	NYSE	IRM	Wed, Jul 20, 2005	20.83	21.11	20.75	21.11
1568	NYSE	IRM	Tue, Jul 19, 2005	20.55	20.90	20.55	20.87
1567	NYSE	IRM	Mon, Jul 18, 2005	20.63	20.70	20.41	20.55
1566	NYSE	IRM	Fri, Jul 15, 2005	20.58	20.61	20.47	20.61
1565	NYSE	IRM	Thu, Jul 14, 2005	20.77	20.77	20.48	20.65
1564	NYSE	IRM	Wed, Jul 13, 2005	20.73	20.94	20.66	20.81
1563	NYSE	IRM	Tue, Jul 12, 2005	21.07	21.07	20.77	20.79
1562	NYSE	IRM	Mon, Jul 11, 2005	20.97	21.12	20.71	21.11
1561	NYSE	IRM	Fri, Jul 8, 2005	20.63	21.13	20.57	21.03
1560	NYSE	IRM	Thu, Jul 7, 2005	20.55	20.57	20.13	20.56
1559	NYSE	IRM	Wed, Jul 6, 2005	20.50	20.69	20.44	20.65
1558	NYSE	IRM	Tue, Jul 5, 2005	20.58	20.58	20.27	20.50
1557	NYSE	IRM	Fri, Jul 1, 2005	20.67	20.67	20.49	20.58
1556	NYSE	IRM	Thu, Jun 30, 2005	20.13	20.81	20.13	20.68
1555	NYSE	IRM	Wed, Jun 29, 2005	20.03	20.10	19.89	20.05
1554	NYSE	IRM	Tue, Jun 28, 2005	19.77	20.10	19.77	20.10
1553	NYSE	IRM	Mon, Jun 27, 2005	19.43	19.79	19.33	19.79
1552	NYSE	IRM	Fri, Jun 24, 2005	19.40	19.53	19.40	19.50
1551	NYSE	IRM	Thu, Jun 23, 2005	19.07	19.50	19.07	19.43
1550	NYSE	IRM	Wed, Jun 22, 2005	19.03	19.11	18.93	19.07
1549	NYSE	IRM	Tue, Jun 21, 2005	18.91	19.08	18.87	18.98
1548	NYSE	IRM	Mon, Jun 20, 2005	18.77	19.05	18.75	18.91
1547	NYSE	IRM	Fri, Jun 17, 2005	18.71	19.06	18.63	18.75
1546	NYSE	IRM	Thu, Jun 16, 2005	18.70	18.76	18.59	18.67
1545	NYSE	IRM	Wed, Jun 15, 2005	18.67	18.79	18.60	18.69
1544	NYSE	IRM	Tue, Jun 14, 2005	18.65	18.87	18.59	18.67
1543	NYSE	IRM	Mon, Jun 13, 2005	18.50	18.85	18.49	18.73
1542	NYSE	IRM	Fri, Jun 10, 2005	18.53	18.70	18.23	18.51
1541	NYSE	IRM	Thu, Jun 9, 2005	18.79	18.89	18.27	18.53
1540	NYSE	IRM	Wed, Jun 8, 2005	18.74	18.82	18.61	18.79
1539	NYSE	IRM	Tue, Jun 7, 2005	19.00	19.10	18.73	18.76
1538	NYSE	IRM	Mon, Jun 6, 2005	19.17	19.20	18.73	18.91
1537	NYSE	IRM	Fri, Jun 3, 2005	18.97	19.09	18.87	19.07
1536	NYSE	IRM	Thu, Jun 2, 2005	18.99	19.03	18.88	19.00
1535	NYSE	IRM	Wed, Jun 1, 2005	19.07	19.07	18.80	18.92
1534	NYSE	IRM	Tue, May 31, 2005	19.23	19.27	19.07	19.13
1533	NYSE	IRM	Fri, May 27, 2005	19.33	19.40	19.13	19.19
1532	NYSE	IRM	Thu, May 26, 2005	19.12	19.33	19.12	19.31
1531	NYSE	IRM	Wed, May 25, 2005	19.32	19.39	18.98	19.08
1530	NYSE	IRM	Tue, May 24, 2005	19.33	19.50	19.13	19.30
1529	NYSE	IRM	Mon, May 23, 2005	19.60	19.62	19.41	19.41
1528	NYSE	IRM	Fri, May 20, 2005	19.53	19.57	19.43	19.51
1527	NYSE	IRM	Thu, May 19, 2005	19.57	19.63	19.39	19.55
1526	NYSE	IRM	Wed, May 18, 2005	19.27	19.42	19.17	19.32
1525	NYSE	IRM	Tue, May 17, 2005	19.17	19.29	19.09	19.17
1524	NYSE	IRM	Mon, May 16, 2005	19.17	19.26	19.03	19.23
1523	NYSE	IRM	Fri, May 13, 2005	19.12	19.19	18.97	19.07
1522	NYSE	IRM	Thu, May 12, 2005	19.43	19.51	19.03	19.17
1521	NYSE	IRM	Wed, May 11, 2005	19.60	19.60	19.35	19.43
1520	NYSE	IRM	Tue, May 10, 2005	19.50	19.51	19.33	19.46
1519	NYSE	IRM	Mon, May 9, 2005	19.43	19.50	19.29	19.50
1518	NYSE	IRM	Fri, May 6, 2005	19.46	19.61	19.43	19.43
1517	NYSE	IRM	Thu, May 5, 2005	19.37	19.61	19.17	19.49
1516	NYSE	IRM	Wed, May 4, 2005	19.37	19.53	19.19	19.45
1515	NYSE	IRM	Tue, May 3, 2005	19.51	19.52	19.09	19.37
1514	NYSE	IRM	Mon, May 2, 2005	19.80	19.93	19.46	19.55
1513	NYSE	IRM	Fri, Apr 29, 2005	20.00	20.10	19.65	19.80
1512	NYSE	IRM	Thu, Apr 28, 2005	19.33	20.46	19.31	19.80
1511	NYSE	IRM	Wed, Apr 27, 2005	18.55	18.79	18.38	18.76
1510	NYSE	IRM	Tue, Apr 26, 2005	18.92	18.92	18.53	18.55
1509	NYSE	IRM	Mon, Apr 25, 2005	18.51	19.23	18.51	18.88
1508	NYSE	IRM	Fri, Apr 22, 2005	18.65	18.75	18.40	18.50
1507	NYSE	IRM	Thu, Apr 21, 2005	18.47	18.76	18.40	18.65
1506	NYSE	IRM	Wed, Apr 20, 2005	18.23	18.42	18.17	18.20
1505	NYSE	IRM	Tue, Apr 19, 2005	18.40	18.40	18.25	18.33
1504	NYSE	IRM	Mon, Apr 18, 2005	18.57	18.57	18.21	18.28
1503	NYSE	IRM	Fri, Apr 15, 2005	18.66	18.83	18.37	18.57
1502	NYSE	IRM	Thu, Apr 14, 2005	18.87	19.06	18.63	18.66
1501	NYSE	IRM	Wed, Apr 13, 2005	19.33	19.41	18.89	18.94
1500	NYSE	IRM	Tue, Apr 12, 2005	19.31	19.41	19.06	19.33
1499	NYSE	IRM	Mon, Apr 11, 2005	19.15	19.24	19.01	19.21
1498	NYSE	IRM	Fri, Apr 8, 2005	19.09	19.22	18.99	19.07
1497	NYSE	IRM	Thu, Apr 7, 2005	18.96	19.15	18.84	19.10
1496	NYSE	IRM	Wed, Apr 6, 2005	18.77	19.13	18.65	18.96
1495	NYSE	IRM	Tue, Apr 5, 2005	18.69	18.83	18.56	18.67
1494	NYSE	IRM	Mon, Apr 4, 2005	18.90	18.90	18.50	18.65
1493	NYSE	IRM	Fri, Apr 1, 2005	19.29	19.29	18.94	18.97
1492	NYSE	IRM	Thu, Mar 31, 2005	19.10	19.33	19.00	19.23
1491	NYSE	IRM	Wed, Mar 30, 2005	19.33	19.38	19.03	19.10
1490	NYSE	IRM	Tue, Mar 29, 2005	19.33	19.47	18.97	19.20
1489	NYSE	IRM	Mon, Mar 28, 2005	19.84	19.99	19.84	19.92
1488	NYSE	IRM	Thu, Mar 24, 2005	19.90	19.93	19.67	19.84
1487	NYSE	IRM	Wed, Mar 23, 2005	20.00	20.06	19.76	19.87
1486	NYSE	IRM	Tue, Mar 22, 2005	20.07	20.17	19.89	20.01
1485	NYSE	IRM	Mon, Mar 21, 2005	20.23	20.24	19.95	20.11
1484	NYSE	IRM	Fri, Mar 18, 2005	20.52	20.52	20.16	20.28
1483	NYSE	IRM	Thu, Mar 17, 2005	20.45	20.65	20.11	20.54
1482	NYSE	IRM	Wed, Mar 16, 2005	20.67	20.67	20.39	20.45
1481	NYSE	IRM	Tue, Mar 15, 2005	20.77	20.90	20.59	20.67
1480	NYSE	IRM	Mon, Mar 14, 2005	20.51	20.77	20.43	20.76
1479	NYSE	IRM	Fri, Mar 11, 2005	20.52	20.61	20.42	20.50
1478	NYSE	IRM	Thu, Mar 10, 2005	20.53	20.68	20.39	20.52
1477	NYSE	IRM	Wed, Mar 9, 2005	20.76	20.83	20.34	20.47
1476	NYSE	IRM	Tue, Mar 8, 2005	20.93	21.13	20.87	20.89
1475	NYSE	IRM	Mon, Mar 7, 2005	20.80	21.06	20.67	20.87
1474	NYSE	IRM	Fri, Mar 4, 2005	20.40	20.81	20.27	20.77
1473	NYSE	IRM	Thu, Mar 3, 2005	20.39	20.55	20.15	20.33
1472	NYSE	IRM	Wed, Mar 2, 2005	20.63	21.33	19.89	20.30
1471	NYSE	IRM	Tue, Mar 1, 2005	18.01	18.17	18.00	18.01
1470	NYSE	IRM	Mon, Feb 28, 2005	18.10	18.17	17.77	18.03
1469	NYSE	IRM	Fri, Feb 25, 2005	18.17	18.19	17.97	18.10
1468	NYSE	IRM	Thu, Feb 24, 2005	18.20	18.20	17.89	18.09
1467	NYSE	IRM	Wed, Feb 23, 2005	18.15	18.25	18.14	18.16
1466	NYSE	IRM	Tue, Feb 22, 2005	18.20	18.24	18.05	18.12
1465	NYSE	IRM	Fri, Feb 18, 2005	18.23	18.31	18.19	18.19
1464	NYSE	IRM	Thu, Feb 17, 2005	18.43	18.77	18.17	18.27
1463	NYSE	IRM	Wed, Feb 16, 2005	18.47	18.61	18.33	18.40
1462	NYSE	IRM	Tue, Feb 15, 2005	18.70	18.73	18.50	18.53
1461	NYSE	IRM	Mon, Feb 14, 2005	19.15	19.15	18.64	18.77
1460	NYSE	IRM	Fri, Feb 11, 2005	18.89	19.14	18.83	19.07
1459	NYSE	IRM	Thu, Feb 10, 2005	18.80	18.91	18.73	18.81
1458	NYSE	IRM	Wed, Feb 9, 2005	19.13	19.15	18.78	18.85
1457	NYSE	IRM	Tue, Feb 8, 2005	19.13	19.47	19.09	19.13
1456	NYSE	IRM	Mon, Feb 7, 2005	19.07	19.23	19.06	19.09
1455	NYSE	IRM	Fri, Feb 4, 2005	18.81	19.10	18.79	19.09
1454	NYSE	IRM	Thu, Feb 3, 2005	18.84	18.99	18.83	18.94
1453	NYSE	IRM	Wed, Feb 2, 2005	18.93	18.97	18.79	18.91
1452	NYSE	IRM	Tue, Feb 1, 2005	18.81	18.87	18.66	18.82
1451	NYSE	IRM	Mon, Jan 31, 2005	18.90	18.99	18.73	18.80
1450	NYSE	IRM	Fri, Jan 28, 2005	18.82	18.92	18.67	18.90
1449	NYSE	IRM	Thu, Jan 27, 2005	18.67	18.93	18.67	18.81
1448	NYSE	IRM	Wed, Jan 26, 2005	18.67	18.72	18.30	18.67
1447	NYSE	IRM	Tue, Jan 25, 2005	18.80	18.99	18.62	18.67
1446	NYSE	IRM	Mon, Jan 24, 2005	19.20	19.34	18.77	18.80
1445	NYSE	IRM	Fri, Jan 21, 2005	19.30	19.41	19.17	19.20
1444	NYSE	IRM	Thu, Jan 20, 2005	19.27	19.50	19.27	19.34
1443	NYSE	IRM	Wed, Jan 19, 2005	19.64	19.69	19.24	19.24
1442	NYSE	IRM	Tue, Jan 18, 2005	19.67	19.79	19.53	19.69
1441	NYSE	IRM	Fri, Jan 14, 2005	19.73	19.82	19.45	19.54
1440	NYSE	IRM	Thu, Jan 13, 2005	19.82	19.87	19.44	19.49
1439	NYSE	IRM	Wed, Jan 12, 2005	19.30	19.91	19.21	19.81
1438	NYSE	IRM	Tue, Jan 11, 2005	19.62	19.69	19.20	19.25
1437	NYSE	IRM	Mon, Jan 10, 2005	19.78	19.78	19.60	19.65
1436	NYSE	IRM	Fri, Jan 7, 2005	19.60	20.00	19.60	19.77
1435	NYSE	IRM	Thu, Jan 6, 2005	19.54	19.81	19.54	19.60
1434	NYSE	IRM	Wed, Jan 5, 2005	19.31	19.57	19.27	19.55
1433	NYSE	IRM	Tue, Jan 4, 2005	19.87	19.97	19.29	19.31
1432	NYSE	IRM	Mon, Jan 3, 2005	20.33	20.33	19.87	19.87
1431	NYSE	IRM	Fri, Dec 31, 2004	20.37	20.45	20.30	20.33
1430	NYSE	IRM	Thu, Dec 30, 2004	20.40	20.58	20.35	20.44
1429	NYSE	IRM	Wed, Dec 29, 2004	20.44	20.53	20.27	20.40
1428	NYSE	IRM	Tue, Dec 28, 2004	20.19	20.47	20.19	20.31
1427	NYSE	IRM	Mon, Dec 27, 2004	20.29	20.35	20.07	20.12
1426	NYSE	IRM	Thu, Dec 23, 2004	19.99	20.46	19.98	20.35
1425	NYSE	IRM	Wed, Dec 22, 2004	19.88	20.00	19.88	19.99
1424	NYSE	IRM	Tue, Dec 21, 2004	19.93	19.99	19.90	19.92
1423	NYSE	IRM	Mon, Dec 20, 2004	19.98	20.00	19.91	19.98
1422	NYSE	IRM	Fri, Dec 17, 2004	20.01	20.10	19.91	19.91
1421	NYSE	IRM	Thu, Dec 16, 2004	20.06	20.20	20.01	20.11
1420	NYSE	IRM	Wed, Dec 15, 2004	20.30	20.33	20.08	20.23
1419	NYSE	IRM	Tue, Dec 14, 2004	20.18	20.30	19.93	20.29
1418	NYSE	IRM	Mon, Dec 13, 2004	20.18	20.18	19.93	19.95
1417	NYSE	IRM	Fri, Dec 10, 2004	20.21	20.21	19.97	20.10
1416	NYSE	IRM	Thu, Dec 9, 2004	20.40	20.42	19.97	20.21
1415	NYSE	IRM	Wed, Dec 8, 2004	20.33	20.35	20.03	20.20
1414	NYSE	IRM	Tue, Dec 7, 2004	20.47	20.52	20.25	20.26
1413	NYSE	IRM	Mon, Dec 6, 2004	20.47	20.53	20.24	20.53
1412	NYSE	IRM	Fri, Dec 3, 2004	20.33	20.45	20.27	20.41
1411	NYSE	IRM	Thu, Dec 2, 2004	19.93	20.25	19.87	20.23
1410	NYSE	IRM	Wed, Dec 1, 2004	19.80	20.20	19.80	20.09
1409	NYSE	IRM	Tue, Nov 30, 2004	20.05	20.19	19.99	20.09
1408	NYSE	IRM	Mon, Nov 29, 2004	19.95	20.19	19.87	20.08
1407	NYSE	IRM	Fri, Nov 26, 2004	20.00	20.07	19.95	20.00
1406	NYSE	IRM	Wed, Nov 24, 2004	20.00	20.06	19.81	20.00
1405	NYSE	IRM	Tue, Nov 23, 2004	20.30	20.32	19.97	20.01
1404	NYSE	IRM	Mon, Nov 22, 2004	20.56	20.65	20.09	20.47
1403	NYSE	IRM	Fri, Nov 19, 2004	20.53	20.73	19.20	20.56
1402	NYSE	IRM	Thu, Nov 18, 2004	22.33	22.34	20.16	20.55
1401	NYSE	IRM	Wed, Nov 17, 2004	22.72	23.17	22.68	23.11
1400	NYSE	IRM	Tue, Nov 16, 2004	22.81	22.83	22.59	22.73
1399	NYSE	IRM	Mon, Nov 15, 2004	22.59	22.67	22.47	22.67
1398	NYSE	IRM	Fri, Nov 12, 2004	22.57	22.61	22.31	22.59
1397	NYSE	IRM	Thu, Nov 11, 2004	22.38	22.53	22.19	22.51
1396	NYSE	IRM	Wed, Nov 10, 2004	22.97	23.01	22.13	22.21
1395	NYSE	IRM	Tue, Nov 9, 2004	22.23	22.45	22.21	22.34
1394	NYSE	IRM	Mon, Nov 8, 2004	21.95	22.29	21.93	22.29
1393	NYSE	IRM	Fri, Nov 5, 2004	22.06	22.22	22.03	22.11
1392	NYSE	IRM	Thu, Nov 4, 2004	21.63	22.08	21.47	22.07
1391	NYSE	IRM	Wed, Nov 3, 2004	21.80	21.91	21.60	21.89
1390	NYSE	IRM	Tue, Nov 2, 2004	21.77	21.80	21.53	21.70
1389	NYSE	IRM	Mon, Nov 1, 2004	22.03	22.07	21.58	21.77
1388	NYSE	IRM	Fri, Oct 29, 2004	22.11	22.11	21.47	22.03
1387	NYSE	IRM	Thu, Oct 28, 2004	20.87	22.93	20.87	22.10
1386	NYSE	IRM	Wed, Oct 27, 2004	23.00	23.39	22.96	23.37
1385	NYSE	IRM	Tue, Oct 26, 2004	22.73	23.16	22.63	23.05
1384	NYSE	IRM	Mon, Oct 25, 2004	22.35	22.77	22.35	22.72
1383	NYSE	IRM	Fri, Oct 22, 2004	22.65	22.69	22.47	22.47
1382	NYSE	IRM	Thu, Oct 21, 2004	22.66	22.73	22.49	22.59
1381	NYSE	IRM	Wed, Oct 20, 2004	22.87	22.87	22.57	22.67
1380	NYSE	IRM	Tue, Oct 19, 2004	22.85	23.12	22.84	22.91
1379	NYSE	IRM	Mon, Oct 18, 2004	22.35	22.99	22.34	22.92
1378	NYSE	IRM	Fri, Oct 15, 2004	22.35	22.71	22.35	22.51
1377	NYSE	IRM	Thu, Oct 14, 2004	22.57	22.63	22.37	22.40
1376	NYSE	IRM	Wed, Oct 13, 2004	22.77	22.87	22.55	22.61
1375	NYSE	IRM	Tue, Oct 12, 2004	22.60	22.97	22.51	22.80
1374	NYSE	IRM	Mon, Oct 11, 2004	22.43	22.88	22.43	22.67
1373	NYSE	IRM	Fri, Oct 8, 2004	22.93	23.02	22.66	22.66
1372	NYSE	IRM	Thu, Oct 7, 2004	23.14	23.19	22.95	22.99
1371	NYSE	IRM	Wed, Oct 6, 2004	23.17	23.17	22.83	23.15
1370	NYSE	IRM	Tue, Oct 5, 2004	22.58	23.27	22.53	23.21
1369	NYSE	IRM	Mon, Oct 4, 2004	22.50	23.33	22.17	22.59
1368	NYSE	IRM	Fri, Oct 1, 2004	22.53	22.57	22.37	22.51
1367	NYSE	IRM	Thu, Sep 30, 2004	22.30	22.57	22.27	22.57
1366	NYSE	IRM	Wed, Sep 29, 2004	22.10	22.37	22.07	22.29
1365	NYSE	IRM	Tue, Sep 28, 2004	22.10	22.23	22.08	22.18
1364	NYSE	IRM	Mon, Sep 27, 2004	22.33	22.33	22.12	22.20
1363	NYSE	IRM	Fri, Sep 24, 2004	22.37	22.37	22.25	22.33
1362	NYSE	IRM	Thu, Sep 23, 2004	21.97	22.39	21.97	22.31
1361	NYSE	IRM	Wed, Sep 22, 2004	22.34	22.54	22.17	22.27
1360	NYSE	IRM	Tue, Sep 21, 2004	22.13	22.47	22.13	22.33
1359	NYSE	IRM	Mon, Sep 20, 2004	22.09	22.13	22.00	22.05
1358	NYSE	IRM	Fri, Sep 17, 2004	22.18	22.26	22.06	22.08
1357	NYSE	IRM	Thu, Sep 16, 2004	22.33	22.63	22.17	22.18
1356	NYSE	IRM	Wed, Sep 15, 2004	22.03	22.61	21.89	22.35
1355	NYSE	IRM	Tue, Sep 14, 2004	21.43	22.14	21.37	22.03
1354	NYSE	IRM	Mon, Sep 13, 2004	21.27	21.63	21.13	21.54
1353	NYSE	IRM	Fri, Sep 10, 2004	20.91	21.27	20.87	21.20
1352	NYSE	IRM	Thu, Sep 9, 2004	20.87	21.10	20.80	20.84
1351	NYSE	IRM	Wed, Sep 8, 2004	20.73	20.92	20.65	20.85
1350	NYSE	IRM	Tue, Sep 7, 2004	20.67	20.89	20.57	20.87
1349	NYSE	IRM	Fri, Sep 3, 2004	20.76	20.92	20.61	20.64
1348	NYSE	IRM	Thu, Sep 2, 2004	20.63	20.99	20.63	20.89
1347	NYSE	IRM	Wed, Sep 1, 2004	20.56	20.67	20.48	20.63
1346	NYSE	IRM	Tue, Aug 31, 2004	20.63	20.71	20.50	20.55
1345	NYSE	IRM	Mon, Aug 30, 2004	20.73	20.75	20.64	20.65
1344	NYSE	IRM	Fri, Aug 27, 2004	20.67	20.67	20.62	20.67
1343	NYSE	IRM	Thu, Aug 26, 2004	20.57	20.81	20.57	20.67
1342	NYSE	IRM	Wed, Aug 25, 2004	20.66	20.70	20.43	20.58
1341	NYSE	IRM	Tue, Aug 24, 2004	20.60	20.66	20.44	20.59
1340	NYSE	IRM	Mon, Aug 23, 2004	20.70	20.75	20.53	20.60
1339	NYSE	IRM	Fri, Aug 20, 2004	20.51	20.61	20.30	20.53
1338	NYSE	IRM	Thu, Aug 19, 2004	20.67	20.70	20.53	20.58
1337	NYSE	IRM	Wed, Aug 18, 2004	20.52	20.79	20.43	20.67
1336	NYSE	IRM	Tue, Aug 17, 2004	20.89	20.89	20.45	20.49
1335	NYSE	IRM	Mon, Aug 16, 2004	20.80	21.00	20.76	20.90
1334	NYSE	IRM	Fri, Aug 13, 2004	20.72	20.73	20.57	20.73
1333	NYSE	IRM	Thu, Aug 12, 2004	20.83	20.83	20.55	20.72
1332	NYSE	IRM	Wed, Aug 11, 2004	20.79	21.07	20.72	20.83
1331	NYSE	IRM	Tue, Aug 10, 2004	20.27	20.72	20.27	20.72
1330	NYSE	IRM	Mon, Aug 9, 2004	20.51	20.61	20.14	20.35
1329	NYSE	IRM	Fri, Aug 6, 2004	20.67	20.71	20.38	20.51
1328	NYSE	IRM	Thu, Aug 5, 2004	21.13	21.19	20.70	20.74
1327	NYSE	IRM	Wed, Aug 4, 2004	21.17	21.39	21.01	21.23
1326	NYSE	IRM	Tue, Aug 3, 2004	21.62	21.63	21.25	21.34
1325	NYSE	IRM	Mon, Aug 2, 2004	21.51	21.79	21.23	21.79
1324	NYSE	IRM	Fri, Jul 30, 2004	21.56	21.63	21.39	21.51
1323	NYSE	IRM	Thu, Jul 29, 2004	21.65	21.73	21.39	21.55
1322	NYSE	IRM	Wed, Jul 28, 2004	22.15	22.15	21.48	21.64
1321	NYSE	IRM	Tue, Jul 27, 2004	22.17	22.28	22.07	22.15
1320	NYSE	IRM	Mon, Jul 26, 2004	22.00	22.39	21.97	22.15
1319	NYSE	IRM	Fri, Jul 23, 2004	21.52	21.97	21.27	21.89
1318	NYSE	IRM	Thu, Jul 22, 2004	21.33	21.37	21.06	21.25
1317	NYSE	IRM	Wed, Jul 21, 2004	21.57	21.60	21.27	21.37
1316	NYSE	IRM	Tue, Jul 20, 2004	21.41	21.43	21.08	21.40
1315	NYSE	IRM	Mon, Jul 19, 2004	21.45	21.45	21.19	21.24
1314	NYSE	IRM	Fri, Jul 16, 2004	21.33	21.47	21.23	21.25
1313	NYSE	IRM	Thu, Jul 15, 2004	21.10	21.41	21.06	21.23
1312	NYSE	IRM	Wed, Jul 14, 2004	20.81	21.41	20.74	21.18
1311	NYSE	IRM	Tue, Jul 13, 2004	21.10	21.25	20.83	20.90
1310	NYSE	IRM	Mon, Jul 12, 2004	21.08	21.23	20.98	21.00
1309	NYSE	IRM	Fri, Jul 9, 2004	21.57	21.59	21.08	21.25
1308	NYSE	IRM	Thu, Jul 8, 2004	21.87	21.87	21.26	21.31
1307	NYSE	IRM	Wed, Jul 7, 2004	21.83	22.07	21.65	21.71
1306	NYSE	IRM	Tue, Jul 6, 2004	21.10	21.65	21.09	21.41
1305	NYSE	IRM	Fri, Jul 2, 2004	21.25	21.25	21.01	21.10
1304	NYSE	IRM	Thu, Jul 1, 2004	21.45	21.60	21.04	21.12
1303	NYSE	IRM	Wed, Jun 30, 2004	21.11	21.48	20.98	21.45
1302	NYSE	IRM	Tue, Jun 29, 2004	21.31	21.45	21.05	21.10
1301	NYSE	IRM	Mon, Jun 28, 2004	21.38	21.58	21.29	21.38
1300	NYSE	IRM	Fri, Jun 25, 2004	21.22	21.49	21.15	21.45
1299	NYSE	IRM	Thu, Jun 24, 2004	21.27	21.36	21.16	21.16
1298	NYSE	IRM	Wed, Jun 23, 2004	21.33	21.42	21.26	21.27
1297	NYSE	IRM	Tue, Jun 22, 2004	21.36	21.53	21.20	21.27
1296	NYSE	IRM	Mon, Jun 21, 2004	21.19	21.85	21.16	21.36
1295	NYSE	IRM	Fri, Jun 18, 2004	21.07	21.16	20.96	21.03
1294	NYSE	IRM	Thu, Jun 17, 2004	20.89	21.15	20.77	21.07
1293	NYSE	IRM	Wed, Jun 16, 2004	20.76	20.96	20.74	20.81
1292	NYSE	IRM	Tue, Jun 15, 2004	20.51	20.84	20.47	20.67
1291	NYSE	IRM	Mon, Jun 14, 2004	20.69	20.75	20.47	20.56
1290	NYSE	IRM	Thu, Jun 10, 2004	20.77	20.87	20.67	20.69
1289	NYSE	IRM	Wed, Jun 9, 2004	20.70	20.85	20.62	20.71
1288	NYSE	IRM	Tue, Jun 8, 2004	20.16	20.64	20.16	20.59
1287	NYSE	IRM	Mon, Jun 7, 2004	20.13	20.22	20.09	20.21
1286	NYSE	IRM	Fri, Jun 4, 2004	19.99	20.05	19.86	20.00
1285	NYSE	IRM	Thu, Jun 3, 2004	20.11	20.11	19.90	19.97
1284	NYSE	IRM	Wed, Jun 2, 2004	19.82	20.02	19.72	20.02
1283	NYSE	IRM	Tue, Jun 1, 2004	19.76	19.79	19.64	19.76
1282	NYSE	IRM	Fri, May 28, 2004	19.65	19.77	19.62	19.68
1281	NYSE	IRM	Thu, May 27, 2004	19.62	19.75	19.49	19.54
1280	NYSE	IRM	Wed, May 26, 2004	19.43	19.59	19.42	19.56
1279	NYSE	IRM	Tue, May 25, 2004	19.11	19.47	19.05	19.43
1278	NYSE	IRM	Mon, May 24, 2004	19.20	19.48	19.07	19.18
1277	NYSE	IRM	Fri, May 21, 2004	19.31	19.33	19.17	19.17
1276	NYSE	IRM	Thu, May 20, 2004	19.02	19.07	18.94	19.05
1275	NYSE	IRM	Wed, May 19, 2004	19.09	19.31	19.01	19.05
1274	NYSE	IRM	Tue, May 18, 2004	18.89	19.13	18.89	19.00
1273	NYSE	IRM	Mon, May 17, 2004	18.94	18.98	18.76	18.93
1272	NYSE	IRM	Fri, May 14, 2004	19.36	19.36	19.01	19.03
1271	NYSE	IRM	Thu, May 13, 2004	19.47	19.58	19.34	19.34
1270	NYSE	IRM	Wed, May 12, 2004	19.69	19.69	19.29	19.46
1269	NYSE	IRM	Tue, May 11, 2004	19.82	19.84	19.42	19.65
1268	NYSE	IRM	Mon, May 10, 2004	20.82	20.82	19.53	19.64
1267	NYSE	IRM	Fri, May 7, 2004	20.05	20.05	19.83	19.96
1266	NYSE	IRM	Thu, May 6, 2004	19.96	20.09	19.85	20.05
1265	NYSE	IRM	Wed, May 5, 2004	20.13	20.19	19.94	19.99
1264	NYSE	IRM	Tue, May 4, 2004	20.28	20.29	20.03	20.11
1263	NYSE	IRM	Mon, May 3, 2004	20.27	20.36	20.09	20.28
1262	NYSE	IRM	Fri, Apr 30, 2004	20.33	20.39	19.96	20.23
1261	NYSE	IRM	Thu, Apr 29, 2004	19.67	20.60	19.67	20.05
1260	NYSE	IRM	Wed, Apr 28, 2004	19.45	19.56	19.38	19.40
1259	NYSE	IRM	Tue, Apr 27, 2004	19.45	19.68	19.40	19.46
1258	NYSE	IRM	Mon, Apr 26, 2004	19.53	19.53	19.35	19.45
1257	NYSE	IRM	Fri, Apr 23, 2004	19.65	19.66	19.42	19.58
1256	NYSE	IRM	Thu, Apr 22, 2004	19.49	19.60	19.32	19.58
1255	NYSE	IRM	Wed, Apr 21, 2004	19.36	19.52	19.26	19.49
1254	NYSE	IRM	Tue, Apr 20, 2004	19.38	19.42	19.16	19.27
1253	NYSE	IRM	Mon, Apr 19, 2004	19.40	19.42	19.21	19.42
1252	NYSE	IRM	Fri, Apr 16, 2004	18.89	19.58	18.64	19.44
1251	NYSE	IRM	Thu, Apr 15, 2004	19.11	19.11	18.85	18.89
1250	NYSE	IRM	Wed, Apr 14, 2004	19.37	19.37	19.09	19.16
1249	NYSE	IRM	Tue, Apr 13, 2004	19.65	19.65	19.31	19.37
1248	NYSE	IRM	Mon, Apr 12, 2004	19.65	19.76	19.53	19.60
1247	NYSE	IRM	Thu, Apr 8, 2004	19.49	19.68	19.49	19.65
1246	NYSE	IRM	Wed, Apr 7, 2004	19.56	19.56	19.37	19.37
1245	NYSE	IRM	Tue, Apr 6, 2004	19.85	19.85	19.50	19.56
1244	NYSE	IRM	Mon, Apr 5, 2004	19.90	19.91	19.82	19.82
1243	NYSE	IRM	Fri, Apr 2, 2004	19.93	19.99	19.82	19.91
1242	NYSE	IRM	Thu, Apr 1, 2004	19.87	19.93	19.80	19.82
1241	NYSE	IRM	Wed, Mar 31, 2004	19.76	19.85	19.60	19.84
1240	NYSE	IRM	Tue, Mar 30, 2004	19.61	19.72	19.57	19.65
1239	NYSE	IRM	Mon, Mar 29, 2004	19.62	19.75	19.49	19.61
1238	NYSE	IRM	Fri, Mar 26, 2004	19.53	19.61	19.49	19.55
1237	NYSE	IRM	Thu, Mar 25, 2004	19.45	19.62	19.45	19.56
1236	NYSE	IRM	Wed, Mar 24, 2004	19.66	19.66	19.33	19.45
1235	NYSE	IRM	Tue, Mar 23, 2004	19.78	19.86	19.63	19.66
1234	NYSE	IRM	Mon, Mar 22, 2004	19.98	19.98	19.69	19.73
1233	NYSE	IRM	Fri, Mar 19, 2004	20.00	20.04	19.89	19.89
1232	NYSE	IRM	Thu, Mar 18, 2004	20.07	20.07	19.94	20.00
1231	NYSE	IRM	Wed, Mar 17, 2004	19.89	20.17	19.88	20.05
1230	NYSE	IRM	Tue, Mar 16, 2004	20.02	20.04	19.65	19.85
1229	NYSE	IRM	Mon, Mar 15, 2004	19.99	20.03	19.88	19.97
1228	NYSE	IRM	Fri, Mar 12, 2004	19.91	20.00	19.85	19.89
1227	NYSE	IRM	Thu, Mar 11, 2004	19.87	19.98	19.73	19.82
1226	NYSE	IRM	Wed, Mar 10, 2004	19.97	20.05	19.84	19.87
1225	NYSE	IRM	Tue, Mar 9, 2004	20.30	20.30	19.88	19.97
1224	NYSE	IRM	Mon, Mar 8, 2004	20.41	20.41	20.29	20.30
1223	NYSE	IRM	Fri, Mar 5, 2004	20.49	20.50	20.27	20.29
1222	NYSE	IRM	Thu, Mar 4, 2004	20.13	20.36	20.12	20.25
1221	NYSE	IRM	Wed, Mar 3, 2004	20.10	20.18	19.95	20.03
1220	NYSE	IRM	Tue, Mar 2, 2004	19.97	20.31	19.93	20.09
1219	NYSE	IRM	Mon, Mar 1, 2004	20.20	20.33	20.02	20.10
1218	NYSE	IRM	Fri, Feb 27, 2004	19.76	20.06	19.76	19.93
1217	NYSE	IRM	Thu, Feb 26, 2004	18.73	20.25	18.73	19.65
1216	NYSE	IRM	Wed, Feb 25, 2004	18.40	18.59	18.40	18.51
1215	NYSE	IRM	Tue, Feb 24, 2004	18.38	18.58	18.33	18.42
1214	NYSE	IRM	Mon, Feb 23, 2004	19.04	19.05	18.33	18.49
1213	NYSE	IRM	Fri, Feb 20, 2004	19.39	19.39	18.81	19.11
1212	NYSE	IRM	Thu, Feb 19, 2004	19.71	19.80	19.41	19.45
1211	NYSE	IRM	Wed, Feb 18, 2004	19.58	19.80	19.54	19.67
1210	NYSE	IRM	Tue, Feb 17, 2004	19.45	19.57	19.33	19.49
1209	NYSE	IRM	Fri, Feb 13, 2004	19.29	19.43	19.18	19.37
1208	NYSE	IRM	Thu, Feb 12, 2004	19.38	19.38	19.17	19.29
1207	NYSE	IRM	Wed, Feb 11, 2004	18.98	19.47	18.96	19.40
1206	NYSE	IRM	Tue, Feb 10, 2004	18.73	18.89	18.67	18.87
1205	NYSE	IRM	Mon, Feb 9, 2004	18.60	18.82	18.57	18.73
1204	NYSE	IRM	Fri, Feb 6, 2004	18.40	18.64	18.39	18.56
1203	NYSE	IRM	Thu, Feb 5, 2004	18.25	18.50	18.15	18.42
1202	NYSE	IRM	Wed, Feb 4, 2004	18.23	18.32	18.21	18.21
1201	NYSE	IRM	Tue, Feb 3, 2004	18.41	18.41	18.22	18.22
1200	NYSE	IRM	Mon, Feb 2, 2004	18.59	18.63	18.22	18.23
1199	NYSE	IRM	Fri, Jan 30, 2004	18.25	18.72	18.21	18.50
1198	NYSE	IRM	Thu, Jan 29, 2004	18.37	18.45	18.20	18.20
1197	NYSE	IRM	Wed, Jan 28, 2004	18.42	18.45	18.19	18.26
1196	NYSE	IRM	Tue, Jan 27, 2004	18.51	18.76	18.36	18.41
1195	NYSE	IRM	Mon, Jan 26, 2004	18.27	18.40	18.23	18.40
1194	NYSE	IRM	Fri, Jan 23, 2004	18.31	18.45	18.24	18.31
1193	NYSE	IRM	Thu, Jan 22, 2004	18.29	18.39	18.18	18.38
1192	NYSE	IRM	Wed, Jan 21, 2004	18.35	18.35	18.25	18.31
1191	NYSE	IRM	Tue, Jan 20, 2004	18.40	18.43	18.31	18.35
1190	NYSE	IRM	Fri, Jan 16, 2004	18.36	18.42	18.29	18.40
1189	NYSE	IRM	Thu, Jan 15, 2004	18.49	18.49	18.29	18.36
1188	NYSE	IRM	Wed, Jan 14, 2004	18.53	18.64	18.45	18.49
1187	NYSE	IRM	Tue, Jan 13, 2004	18.60	18.66	18.49	18.59
1186	NYSE	IRM	Mon, Jan 12, 2004	18.58	18.58	18.22	18.55
1185	NYSE	IRM	Fri, Jan 9, 2004	19.00	19.00	18.57	18.67
1184	NYSE	IRM	Thu, Jan 8, 2004	18.62	19.05	18.40	19.00
1183	NYSE	IRM	Wed, Jan 7, 2004	19.43	19.43	18.56	18.67
1182	NYSE	IRM	Tue, Jan 6, 2004	17.58	19.56	17.56	19.54
1181	NYSE	IRM	Mon, Jan 5, 2004	17.38	17.58	17.38	17.58
1180	NYSE	IRM	Fri, Jan 2, 2004	17.22	17.47	17.22	17.43
1179	NYSE	IRM	Wed, Dec 31, 2003	17.67	17.73	17.57	17.57
1178	NYSE	IRM	Tue, Dec 30, 2003	17.67	17.69	17.56	17.66
1177	NYSE	IRM	Mon, Dec 29, 2003	17.69	17.74	17.60	17.65
1176	NYSE	IRM	Fri, Dec 26, 2003	17.69	17.78	17.64	17.69
1175	NYSE	IRM	Wed, Dec 24, 2003	17.77	17.85	17.63	17.76
1174	NYSE	IRM	Tue, Dec 23, 2003	17.69	17.69	17.53	17.61
1173	NYSE	IRM	Mon, Dec 22, 2003	17.33	17.76	17.25	17.76
1172	NYSE	IRM	Fri, Dec 19, 2003	17.40	17.40	17.12	17.27
1171	NYSE	IRM	Thu, Dec 18, 2003	17.34	17.37	17.23	17.34
1170	NYSE	IRM	Wed, Dec 17, 2003	17.29	17.37	17.12	17.34
1169	NYSE	IRM	Tue, Dec 16, 2003	17.55	17.57	17.28	17.33
1168	NYSE	IRM	Mon, Dec 15, 2003	17.78	17.82	17.59	17.60
1167	NYSE	IRM	Fri, Dec 12, 2003	17.51	17.69	17.38	17.66
1166	NYSE	IRM	Thu, Dec 11, 2003	17.40	17.60	17.32	17.52
1165	NYSE	IRM	Wed, Dec 10, 2003	17.25	17.31	17.18	17.25
1164	NYSE	IRM	Tue, Dec 9, 2003	17.18	17.24	17.12	17.22
1163	NYSE	IRM	Mon, Dec 8, 2003	17.16	17.18	17.07	17.18
1162	NYSE	IRM	Fri, Dec 5, 2003	17.33	17.33	17.13	17.24
1161	NYSE	IRM	Thu, Dec 4, 2003	16.86	17.39	16.76	17.36
1160	NYSE	IRM	Wed, Dec 3, 2003	16.78	16.90	16.76	16.86
1159	NYSE	IRM	Tue, Dec 2, 2003	16.62	16.89	16.51	16.79
1158	NYSE	IRM	Mon, Dec 1, 2003	16.33	16.50	16.33	16.46
1157	NYSE	IRM	Fri, Nov 28, 2003	16.42	16.42	16.34	16.36
1156	NYSE	IRM	Wed, Nov 26, 2003	16.31	16.45	16.27	16.42
1155	NYSE	IRM	Tue, Nov 25, 2003	16.37	16.43	16.18	16.37
1154	NYSE	IRM	Mon, Nov 24, 2003	16.58	16.60	16.22	16.37
1153	NYSE	IRM	Fri, Nov 21, 2003	16.57	16.65	16.48	16.53
1152	NYSE	IRM	Thu, Nov 20, 2003	16.42	16.65	16.31	16.49
1151	NYSE	IRM	Wed, Nov 19, 2003	16.29	16.45	16.16	16.40
1150	NYSE	IRM	Tue, Nov 18, 2003	16.20	16.33	16.13	16.22
1149	NYSE	IRM	Mon, Nov 17, 2003	16.44	16.44	16.11	16.27
1148	NYSE	IRM	Fri, Nov 14, 2003	16.45	16.59	16.45	16.52
1147	NYSE	IRM	Thu, Nov 13, 2003	16.62	16.65	16.41	16.50
1146	NYSE	IRM	Wed, Nov 12, 2003	16.51	16.62	16.33	16.62
1145	NYSE	IRM	Tue, Nov 11, 2003	16.51	16.52	16.31	16.40
1144	NYSE	IRM	Mon, Nov 10, 2003	16.53	16.56	16.41	16.47
1143	NYSE	IRM	Fri, Nov 7, 2003	16.45	16.54	16.36	16.49
1142	NYSE	IRM	Thu, Nov 6, 2003	16.51	16.52	16.41	16.45
1141	NYSE	IRM	Wed, Nov 5, 2003	16.52	16.53	16.34	16.45
1140	NYSE	IRM	Tue, Nov 4, 2003	16.89	16.89	16.51	16.52
1139	NYSE	IRM	Mon, Nov 3, 2003	17.00	17.00	16.74	16.90
1138	NYSE	IRM	Fri, Oct 31, 2003	16.89	17.00	16.73	17.00
1137	NYSE	IRM	Thu, Oct 30, 2003	17.02	17.10	16.69	16.85
1136	NYSE	IRM	Wed, Oct 29, 2003	16.11	17.20	15.87	16.96
1135	NYSE	IRM	Tue, Oct 28, 2003	16.36	16.60	16.35	16.41
1134	NYSE	IRM	Mon, Oct 27, 2003	16.60	16.65	16.30	16.37
1133	NYSE	IRM	Fri, Oct 24, 2003	16.16	16.51	16.14	16.51
1132	NYSE	IRM	Thu, Oct 23, 2003	16.20	16.20	16.02	16.13
1131	NYSE	IRM	Wed, Oct 22, 2003	16.22	16.29	15.89	16.13
1130	NYSE	IRM	Tue, Oct 21, 2003	15.67	15.85	15.63	15.78
1129	NYSE	IRM	Mon, Oct 20, 2003	15.56	15.76	15.46	15.76
1128	NYSE	IRM	Fri, Oct 17, 2003	15.95	15.95	15.51	15.56
1127	NYSE	IRM	Thu, Oct 16, 2003	15.91	15.98	15.88	15.95
1126	NYSE	IRM	Wed, Oct 15, 2003	16.05	16.05	15.82	15.91
1125	NYSE	IRM	Tue, Oct 14, 2003	16.07	16.07	15.87	15.99
1124	NYSE	IRM	Mon, Oct 13, 2003	15.93	16.23	15.93	16.07
1123	NYSE	IRM	Fri, Oct 10, 2003	15.97	15.97	15.78	15.90
1122	NYSE	IRM	Thu, Oct 9, 2003	16.10	16.27	15.91	15.97
1121	NYSE	IRM	Wed, Oct 8, 2003	16.20	16.22	16.00	16.10
1120	NYSE	IRM	Tue, Oct 7, 2003	16.11	16.25	16.04	16.22
1119	NYSE	IRM	Mon, Oct 6, 2003	16.13	16.20	16.05	16.10
1118	NYSE	IRM	Fri, Oct 3, 2003	16.17	16.32	16.09	16.13
1117	NYSE	IRM	Thu, Oct 2, 2003	16.05	16.21	16.03	16.18
1116	NYSE	IRM	Wed, Oct 1, 2003	16.01	16.18	15.96	16.13
1115	NYSE	IRM	Tue, Sep 30, 2003	16.11	16.11	15.93	15.96
1114	NYSE	IRM	Mon, Sep 29, 2003	15.78	16.22	15.78	16.07
1113	NYSE	IRM	Fri, Sep 26, 2003	16.17	16.17	15.83	15.99
1112	NYSE	IRM	Thu, Sep 25, 2003	16.18	16.22	16.07	16.12
1111	NYSE	IRM	Wed, Sep 24, 2003	16.18	16.18	16.00	16.07
1110	NYSE	IRM	Tue, Sep 23, 2003	15.71	16.18	15.68	16.18
1109	NYSE	IRM	Mon, Sep 22, 2003	16.00	16.00	15.69	15.78
1108	NYSE	IRM	Fri, Sep 19, 2003	15.44	15.94	15.23	15.89
1107	NYSE	IRM	Thu, Sep 18, 2003	15.58	15.58	15.27	15.44
1106	NYSE	IRM	Wed, Sep 17, 2003	15.62	15.68	15.51	15.51
1105	NYSE	IRM	Tue, Sep 16, 2003	15.78	15.82	15.48	15.69
1104	NYSE	IRM	Mon, Sep 15, 2003	15.56	15.77	15.56	15.73
1103	NYSE	IRM	Fri, Sep 12, 2003	15.33	15.56	15.13	15.53
1102	NYSE	IRM	Thu, Sep 11, 2003	15.49	15.51	14.92	15.37
1101	NYSE	IRM	Wed, Sep 10, 2003	15.89	15.92	15.45	15.49
1100	NYSE	IRM	Tue, Sep 9, 2003	16.09	16.11	15.73	15.89
1099	NYSE	IRM	Mon, Sep 8, 2003	16.16	16.30	16.05	16.13
1098	NYSE	IRM	Fri, Sep 5, 2003	16.41	16.41	16.21	16.25
1097	NYSE	IRM	Thu, Sep 4, 2003	16.31	16.45	16.31	16.36
1096	NYSE	IRM	Wed, Sep 3, 2003	16.42	16.50	16.27	16.37
1095	NYSE	IRM	Tue, Sep 2, 2003	16.40	16.46	16.19	16.42
1094	NYSE	IRM	Fri, Aug 29, 2003	16.49	16.49	16.35	16.45
1093	NYSE	IRM	Thu, Aug 28, 2003	16.45	16.47	16.40	16.41
1092	NYSE	IRM	Wed, Aug 27, 2003	16.43	16.47	16.33	16.45
1091	NYSE	IRM	Tue, Aug 26, 2003	16.43	16.45	16.25	16.43
1090	NYSE	IRM	Mon, Aug 25, 2003	16.62	16.62	16.40	16.44
1089	NYSE	IRM	Fri, Aug 22, 2003	16.71	16.76	16.53	16.62
1088	NYSE	IRM	Thu, Aug 21, 2003	16.71	16.78	16.60	16.68
1087	NYSE	IRM	Wed, Aug 20, 2003	16.67	16.81	16.64	16.65
1086	NYSE	IRM	Tue, Aug 19, 2003	16.67	16.70	16.52	16.67
1085	NYSE	IRM	Mon, Aug 18, 2003	16.82	16.82	16.59	16.67
1084	NYSE	IRM	Fri, Aug 15, 2003	16.61	16.85	16.61	16.82
1083	NYSE	IRM	Thu, Aug 14, 2003	16.39	16.64	16.37	16.61
1082	NYSE	IRM	Wed, Aug 13, 2003	16.45	16.59	16.45	16.48
1081	NYSE	IRM	Tue, Aug 12, 2003	16.35	16.49	16.35	16.44
1080	NYSE	IRM	Mon, Aug 11, 2003	16.28	16.46	16.23	16.35
1079	NYSE	IRM	Fri, Aug 8, 2003	16.38	16.39	16.22	16.27
1078	NYSE	IRM	Thu, Aug 7, 2003	16.40	16.43	16.05	16.43
1077	NYSE	IRM	Wed, Aug 6, 2003	16.16	16.45	15.98	16.45
1076	NYSE	IRM	Tue, Aug 5, 2003	16.16	16.45	16.11	16.16
1075	NYSE	IRM	Mon, Aug 4, 2003	16.00	16.23	15.35	16.11
1074	NYSE	IRM	Fri, Aug 1, 2003	16.22	16.26	15.78	15.94
1073	NYSE	IRM	Thu, Jul 31, 2003	17.11	17.12	15.99	16.27
1072	NYSE	IRM	Wed, Jul 30, 2003	17.51	17.59	17.23	17.40
1071	NYSE	IRM	Tue, Jul 29, 2003	17.60	17.61	17.34	17.46
1070	NYSE	IRM	Mon, Jul 28, 2003	17.58	17.75	17.56	17.63
1069	NYSE	IRM	Fri, Jul 25, 2003	17.36	17.57	17.34	17.52
1068	NYSE	IRM	Thu, Jul 24, 2003	17.44	17.44	17.25	17.33
1067	NYSE	IRM	Wed, Jul 23, 2003	17.12	17.38	17.11	17.36
1066	NYSE	IRM	Tue, Jul 22, 2003	17.07	17.18	17.00	17.13
1065	NYSE	IRM	Mon, Jul 21, 2003	17.20	17.20	16.97	17.09
1064	NYSE	IRM	Fri, Jul 18, 2003	17.21	17.24	17.03	17.17
1063	NYSE	IRM	Thu, Jul 17, 2003	17.56	17.60	17.17	17.25
1062	NYSE	IRM	Wed, Jul 16, 2003	17.16	17.33	17.15	17.33
1061	NYSE	IRM	Tue, Jul 15, 2003	17.18	17.18	16.97	17.16
1060	NYSE	IRM	Mon, Jul 14, 2003	16.94	17.18	16.94	17.11
1059	NYSE	IRM	Fri, Jul 11, 2003	16.93	16.96	16.72	16.85
1058	NYSE	IRM	Thu, Jul 10, 2003	17.26	17.26	16.85	17.03
1057	NYSE	IRM	Wed, Jul 9, 2003	17.36	17.36	17.02	17.28
1056	NYSE	IRM	Tue, Jul 8, 2003	17.18	17.34	17.07	17.34
1055	NYSE	IRM	Mon, Jul 7, 2003	17.13	17.26	17.10	17.18
1054	NYSE	IRM	Thu, Jul 3, 2003	17.00	17.10	16.89	17.10
1053	NYSE	IRM	Wed, Jul 2, 2003	16.78	17.13	16.65	17.13
1052	NYSE	IRM	Tue, Jul 1, 2003	16.49	16.71	16.42	16.71
1051	NYSE	IRM	Mon, Jun 30, 2003	16.45	16.49	16.28	16.49
1050	NYSE	IRM	Fri, Jun 27, 2003	16.78	16.83	16.56	16.65
1049	NYSE	IRM	Thu, Jun 26, 2003	16.49	16.82	16.49	16.71
1048	NYSE	IRM	Wed, Jun 25, 2003	16.69	16.85	16.49	16.49
1047	NYSE	IRM	Tue, Jun 24, 2003	16.73	16.75	16.64	16.69
1046	NYSE	IRM	Mon, Jun 23, 2003	16.88	16.89	16.76	16.80
1045	NYSE	IRM	Fri, Jun 20, 2003	17.05	17.08	16.91	16.97
1044	NYSE	IRM	Thu, Jun 19, 2003	17.20	17.37	17.04	17.05
1043	NYSE	IRM	Wed, Jun 18, 2003	17.38	17.38	17.05	17.16
1042	NYSE	IRM	Tue, Jun 17, 2003	17.33	17.55	17.32	17.38
1041	NYSE	IRM	Mon, Jun 16, 2003	17.34	17.36	17.27	17.33
1040	NYSE	IRM	Fri, Jun 13, 2003	17.40	17.42	17.27	17.33
1039	NYSE	IRM	Thu, Jun 12, 2003	17.27	17.54	17.27	17.40
1038	NYSE	IRM	Wed, Jun 11, 2003	17.27	17.38	17.27	17.33
1037	NYSE	IRM	Tue, Jun 10, 2003	17.25	17.33	17.18	17.33
1036	NYSE	IRM	Mon, Jun 9, 2003	17.33	17.33	17.13	17.24
1035	NYSE	IRM	Fri, Jun 6, 2003	17.71	17.86	17.33	17.37
1034	NYSE	IRM	Thu, Jun 5, 2003	17.65	17.78	17.61	17.65
1033	NYSE	IRM	Wed, Jun 4, 2003	17.38	17.73	17.38	17.70
1032	NYSE	IRM	Tue, Jun 3, 2003	17.48	17.53	17.29	17.41
1031	NYSE	IRM	Mon, Jun 2, 2003	17.58	17.73	17.48	17.48
1030	NYSE	IRM	Fri, May 30, 2003	17.32	17.67	17.32	17.56
1029	NYSE	IRM	Thu, May 29, 2003	17.45	17.51	17.32	17.32
1028	NYSE	IRM	Wed, May 28, 2003	17.33	17.48	17.33	17.40
1027	NYSE	IRM	Tue, May 27, 2003	17.36	17.60	17.33	17.36
1026	NYSE	IRM	Fri, May 23, 2003	17.29	17.49	17.22	17.39
1025	NYSE	IRM	Thu, May 22, 2003	16.89	17.32	16.82	17.32
1024	NYSE	IRM	Wed, May 21, 2003	16.87	16.87	16.56	16.72
1023	NYSE	IRM	Tue, May 20, 2003	17.07	17.10	16.80	16.87
1022	NYSE	IRM	Mon, May 19, 2003	17.60	17.60	17.01	17.03
1021	NYSE	IRM	Fri, May 16, 2003	17.31	17.71	17.25	17.71
1020	NYSE	IRM	Thu, May 15, 2003	17.11	17.29	17.05	17.27
1019	NYSE	IRM	Wed, May 14, 2003	17.05	17.26	17.04	17.20
1018	NYSE	IRM	Tue, May 13, 2003	16.73	17.17	16.71	16.98
1017	NYSE	IRM	Mon, May 12, 2003	16.82	16.85	16.60	16.71
1016	NYSE	IRM	Fri, May 9, 2003	16.56	16.73	16.45	16.67
1015	NYSE	IRM	Thu, May 8, 2003	16.76	16.76	16.45	16.49
1014	NYSE	IRM	Wed, May 7, 2003	16.69	16.87	16.61	16.79
1013	NYSE	IRM	Tue, May 6, 2003	16.71	16.78	16.56	16.66
1012	NYSE	IRM	Mon, May 5, 2003	16.80	16.91	16.62	16.71
1011	NYSE	IRM	Fri, May 2, 2003	16.80	16.98	16.31	16.80
1010	NYSE	IRM	Thu, May 1, 2003	17.71	17.71	16.58	16.73
1009	NYSE	IRM	Wed, Apr 30, 2003	17.87	17.90	17.51	17.71
1008	NYSE	IRM	Tue, Apr 29, 2003	17.87	18.06	17.82	17.87
1007	NYSE	IRM	Mon, Apr 28, 2003	17.53	17.98	17.53	17.85
1006	NYSE	IRM	Fri, Apr 25, 2003	17.85	17.85	17.35	17.47
1005	NYSE	IRM	Thu, Apr 24, 2003	17.88	18.01	17.72	17.87
1004	NYSE	IRM	Wed, Apr 23, 2003	17.69	17.96	17.66	17.92
1003	NYSE	IRM	Tue, Apr 22, 2003	17.35	17.72	17.35	17.63
1002	NYSE	IRM	Mon, Apr 21, 2003	17.37	17.40	17.27	17.35
1001	NYSE	IRM	Thu, Apr 17, 2003	17.23	17.41	17.23	17.37
1000	NYSE	IRM	Wed, Apr 16, 2003	17.29	17.33	17.08	17.25
999	NYSE	IRM	Tue, Apr 15, 2003	17.09	17.33	17.08	17.29
998	NYSE	IRM	Mon, Apr 14, 2003	16.69	17.11	16.68	17.09
997	NYSE	IRM	Fri, Apr 11, 2003	16.77	17.00	16.60	16.75
996	NYSE	IRM	Thu, Apr 10, 2003	16.87	16.88	16.58	16.78
995	NYSE	IRM	Wed, Apr 9, 2003	17.20	17.20	16.76	16.81
994	NYSE	IRM	Tue, Apr 8, 2003	17.21	17.21	17.04	17.11
993	NYSE	IRM	Mon, Apr 7, 2003	17.40	17.51	17.20	17.20
992	NYSE	IRM	Fri, Apr 4, 2003	17.25	17.26	17.05	17.18
991	NYSE	IRM	Thu, Apr 3, 2003	17.33	17.33	17.08	17.20
990	NYSE	IRM	Wed, Apr 2, 2003	17.40	17.49	17.30	17.33
989	NYSE	IRM	Tue, Apr 1, 2003	17.00	17.18	16.81	17.13
988	NYSE	IRM	Mon, Mar 31, 2003	17.11	17.16	16.78	17.00
987	NYSE	IRM	Fri, Mar 28, 2003	17.07	17.17	16.91	17.11
986	NYSE	IRM	Thu, Mar 27, 2003	17.18	17.18	16.95	17.07
985	NYSE	IRM	Wed, Mar 26, 2003	17.35	17.35	17.00	17.29
984	NYSE	IRM	Tue, Mar 25, 2003	16.89	17.51	16.85	17.33
983	NYSE	IRM	Mon, Mar 24, 2003	17.38	17.38	16.83	16.89
982	NYSE	IRM	Fri, Mar 21, 2003	17.11	17.55	17.09	17.49
981	NYSE	IRM	Thu, Mar 20, 2003	16.85	17.10	16.69	17.10
980	NYSE	IRM	Wed, Mar 19, 2003	17.02	17.03	16.56	16.81
979	NYSE	IRM	Tue, Mar 18, 2003	17.16	17.16	16.86	17.02
978	NYSE	IRM	Mon, Mar 17, 2003	16.00	16.96	15.96	16.83
977	NYSE	IRM	Fri, Mar 14, 2003	15.89	15.89	15.72	15.86
976	NYSE	IRM	Thu, Mar 13, 2003	15.56	15.78	15.38	15.78
975	NYSE	IRM	Wed, Mar 12, 2003	15.22	15.28	14.96	15.28
974	NYSE	IRM	Tue, Mar 11, 2003	15.38	15.47	15.13	15.22
973	NYSE	IRM	Mon, Mar 10, 2003	15.47	15.53	15.29	15.45
972	NYSE	IRM	Fri, Mar 7, 2003	15.38	15.53	15.27	15.47
971	NYSE	IRM	Thu, Mar 6, 2003	15.49	15.50	15.25	15.44
970	NYSE	IRM	Wed, Mar 5, 2003	15.33	15.50	15.31	15.49
969	NYSE	IRM	Tue, Mar 4, 2003	15.48	15.56	15.41	15.42
968	NYSE	IRM	Mon, Mar 3, 2003	15.78	15.89	15.47	15.48
967	NYSE	IRM	Fri, Feb 28, 2003	14.97	15.67	14.97	15.65
966	NYSE	IRM	Thu, Feb 27, 2003	14.89	15.22	14.85	14.97
965	NYSE	IRM	Wed, Feb 26, 2003	14.84	14.91	14.65	14.81
964	NYSE	IRM	Tue, Feb 25, 2003	14.78	14.85	14.62	14.84
963	NYSE	IRM	Mon, Feb 24, 2003	14.76	14.76	14.58	14.67
962	NYSE	IRM	Fri, Feb 21, 2003	14.17	15.11	14.05	14.87
961	NYSE	IRM	Thu, Feb 20, 2003	14.32	14.33	14.07	14.15
960	NYSE	IRM	Wed, Feb 19, 2003	14.40	14.43	14.29	14.35
959	NYSE	IRM	Tue, Feb 18, 2003	14.27	14.41	14.27	14.36
958	NYSE	IRM	Fri, Feb 14, 2003	13.87	14.29	13.78	14.27
957	NYSE	IRM	Thu, Feb 13, 2003	13.82	13.87	13.44	13.87
956	NYSE	IRM	Wed, Feb 12, 2003	14.00	14.00	13.75	13.87
955	NYSE	IRM	Tue, Feb 11, 2003	13.89	14.21	13.89	14.00
954	NYSE	IRM	Mon, Feb 10, 2003	13.80	13.91	13.77	13.91
953	NYSE	IRM	Fri, Feb 7, 2003	13.83	13.86	13.66	13.82
952	NYSE	IRM	Thu, Feb 6, 2003	14.00	14.01	13.73	13.80
951	NYSE	IRM	Wed, Feb 5, 2003	14.27	14.31	14.01	14.05
950	NYSE	IRM	Tue, Feb 4, 2003	14.27	14.27	14.05	14.18
949	NYSE	IRM	Mon, Feb 3, 2003	14.09	14.41	14.07	14.33
948	NYSE	IRM	Fri, Jan 31, 2003	13.87	14.12	13.86	14.09
947	NYSE	IRM	Thu, Jan 30, 2003	14.09	14.09	13.85	13.86
946	NYSE	IRM	Wed, Jan 29, 2003	14.09	14.22	13.82	14.05
945	NYSE	IRM	Tue, Jan 28, 2003	13.98	14.17	13.93	14.09
944	NYSE	IRM	Mon, Jan 27, 2003	14.33	14.38	14.01	14.01
943	NYSE	IRM	Fri, Jan 24, 2003	14.36	14.49	14.31	14.40
942	NYSE	IRM	Thu, Jan 23, 2003	14.40	14.62	14.40	14.41
941	NYSE	IRM	Wed, Jan 22, 2003	14.36	14.45	14.27	14.40
940	NYSE	IRM	Tue, Jan 21, 2003	14.67	14.76	14.41	14.45
939	NYSE	IRM	Fri, Jan 17, 2003	14.71	14.88	14.57	14.76
938	NYSE	IRM	Thu, Jan 16, 2003	14.98	15.05	14.62	14.75
937	NYSE	IRM	Wed, Jan 15, 2003	14.96	15.02	14.80	14.97
936	NYSE	IRM	Tue, Jan 14, 2003	15.05	15.05	14.75	14.96
935	NYSE	IRM	Mon, Jan 13, 2003	15.11	15.14	14.89	14.98
934	NYSE	IRM	Fri, Jan 10, 2003	15.21	15.43	15.07	15.11
933	NYSE	IRM	Thu, Jan 9, 2003	15.01	15.27	15.01	15.21
932	NYSE	IRM	Wed, Jan 8, 2003	14.89	15.09	14.76	15.01
931	NYSE	IRM	Tue, Jan 7, 2003	14.76	14.89	14.76	14.85
930	NYSE	IRM	Mon, Jan 6, 2003	14.78	14.78	14.63	14.73
929	NYSE	IRM	Fri, Jan 3, 2003	14.71	14.97	14.71	14.79
928	NYSE	IRM	Thu, Jan 2, 2003	14.76	14.82	14.53	14.78
927	NYSE	IRM	Tue, Dec 31, 2002	14.35	14.89	14.34	14.67
926	NYSE	IRM	Mon, Dec 30, 2002	13.89	14.25	13.89	14.24
925	NYSE	IRM	Fri, Dec 27, 2002	14.20	14.20	13.83	13.89
924	NYSE	IRM	Thu, Dec 26, 2002	14.13	14.22	14.09	14.22
923	NYSE	IRM	Tue, Dec 24, 2002	14.11	14.18	14.05	14.11
922	NYSE	IRM	Mon, Dec 23, 2002	14.05	14.17	14.05	14.11
921	NYSE	IRM	Fri, Dec 20, 2002	13.82	14.22	13.82	14.11
920	NYSE	IRM	Thu, Dec 19, 2002	14.05	14.23	13.85	13.85
919	NYSE	IRM	Wed, Dec 18, 2002	14.18	14.18	13.91	14.05
918	NYSE	IRM	Tue, Dec 17, 2002	14.22	14.51	14.16	14.23
917	NYSE	IRM	Mon, Dec 16, 2002	14.02	14.12	13.80	14.12
916	NYSE	IRM	Fri, Dec 13, 2002	13.96	14.09	13.89	13.96
915	NYSE	IRM	Thu, Dec 12, 2002	14.11	14.13	13.94	14.00
914	NYSE	IRM	Wed, Dec 11, 2002	14.13	14.17	13.91	14.03
913	NYSE	IRM	Tue, Dec 10, 2002	13.96	14.17	13.96	14.11
912	NYSE	IRM	Mon, Dec 9, 2002	13.96	14.05	13.96	14.00
911	NYSE	IRM	Fri, Dec 6, 2002	13.83	14.24	13.82	14.03
910	NYSE	IRM	Thu, Dec 5, 2002	13.98	13.98	13.78	13.82
909	NYSE	IRM	Wed, Dec 4, 2002	13.96	14.16	13.83	13.88
908	NYSE	IRM	Tue, Dec 3, 2002	14.41	14.41	13.68	13.96
907	NYSE	IRM	Mon, Dec 2, 2002	14.71	14.73	14.25	14.41
906	NYSE	IRM	Fri, Nov 29, 2002	14.69	14.71	14.56	14.71
905	NYSE	IRM	Wed, Nov 27, 2002	14.40	14.78	14.25	14.67
904	NYSE	IRM	Tue, Nov 26, 2002	14.55	14.55	14.39	14.39
903	NYSE	IRM	Mon, Nov 25, 2002	14.88	14.88	14.45	14.51
902	NYSE	IRM	Fri, Nov 22, 2002	14.80	15.20	14.71	14.88
901	NYSE	IRM	Thu, Nov 21, 2002	14.89	15.07	14.42	14.91
900	NYSE	IRM	Wed, Nov 20, 2002	14.45	14.85	14.45	14.83
899	NYSE	IRM	Tue, Nov 19, 2002	14.53	14.66	14.36	14.43
898	NYSE	IRM	Mon, Nov 18, 2002	15.00	15.00	14.53	14.58
897	NYSE	IRM	Fri, Nov 15, 2002	14.72	15.01	14.42	14.89
896	NYSE	IRM	Thu, Nov 14, 2002	13.07	15.11	13.07	14.71
895	NYSE	IRM	Wed, Nov 13, 2002	13.00	13.09	12.88	13.07
894	NYSE	IRM	Tue, Nov 12, 2002	12.80	13.11	12.78	13.05
893	NYSE	IRM	Mon, Nov 11, 2002	13.12	13.17	12.67	12.75
892	NYSE	IRM	Fri, Nov 8, 2002	13.24	13.28	13.07	13.20
891	NYSE	IRM	Thu, Nov 7, 2002	13.40	13.40	13.18	13.29
890	NYSE	IRM	Wed, Nov 6, 2002	13.18	13.56	13.16	13.46
889	NYSE	IRM	Tue, Nov 5, 2002	12.98	13.16	12.84	13.16
888	NYSE	IRM	Mon, Nov 4, 2002	13.05	13.20	12.93	13.04
887	NYSE	IRM	Fri, Nov 1, 2002	12.54	13.06	12.45	12.98
886	NYSE	IRM	Thu, Oct 31, 2002	11.89	12.54	11.89	12.54
885	NYSE	IRM	Wed, Oct 30, 2002	11.86	12.27	11.73	11.78
884	NYSE	IRM	Tue, Oct 29, 2002	11.76	11.76	11.51	11.62
883	NYSE	IRM	Mon, Oct 28, 2002	12.03	12.03	11.61	11.76
882	NYSE	IRM	Fri, Oct 25, 2002	11.79	12.07	11.67	12.05
881	NYSE	IRM	Thu, Oct 24, 2002	11.78	11.93	11.65	11.79
880	NYSE	IRM	Wed, Oct 23, 2002	11.65	11.82	11.45	11.82
879	NYSE	IRM	Tue, Oct 22, 2002	11.57	11.73	11.48	11.67
878	NYSE	IRM	Mon, Oct 21, 2002	11.40	11.69	11.20	11.68
877	NYSE	IRM	Fri, Oct 18, 2002	11.42	11.50	11.20	11.40
876	NYSE	IRM	Thu, Oct 17, 2002	11.45	11.69	11.22	11.42
875	NYSE	IRM	Wed, Oct 16, 2002	11.26	11.41	10.76	11.01
874	NYSE	IRM	Tue, Oct 15, 2002	11.16	11.56	11.12	11.25
873	NYSE	IRM	Mon, Oct 14, 2002	10.82	11.00	10.72	10.88
872	NYSE	IRM	Fri, Oct 11, 2002	10.60	11.13	10.49	10.82
871	NYSE	IRM	Thu, Oct 10, 2002	10.20	10.53	10.18	10.53
870	NYSE	IRM	Wed, Oct 9, 2002	10.14	10.22	10.00	10.22
869	NYSE	IRM	Tue, Oct 8, 2002	9.75	10.22	9.60	10.13
868	NYSE	IRM	Mon, Oct 7, 2002	9.72	9.82	8.95	9.52
867	NYSE	IRM	Fri, Oct 4, 2002	10.49	10.50	9.71	9.77
866	NYSE	IRM	Thu, Oct 3, 2002	10.84	10.88	10.53	10.53
865	NYSE	IRM	Wed, Oct 2, 2002	11.29	11.29	10.84	10.89
864	NYSE	IRM	Tue, Oct 1, 2002	11.16	11.35	10.84	11.29
863	NYSE	IRM	Mon, Sep 30, 2002	11.18	11.18	10.69	11.11
862	NYSE	IRM	Fri, Sep 27, 2002	11.42	11.42	11.07	11.18
861	NYSE	IRM	Thu, Sep 26, 2002	11.31	11.73	11.30	11.58
860	NYSE	IRM	Wed, Sep 25, 2002	10.93	11.29	10.93	11.25
859	NYSE	IRM	Tue, Sep 24, 2002	11.23	11.23	10.89	10.93
858	NYSE	IRM	Mon, Sep 23, 2002	11.20	11.40	11.11	11.20
857	NYSE	IRM	Fri, Sep 20, 2002	11.38	11.44	11.29	11.30
856	NYSE	IRM	Thu, Sep 19, 2002	11.38	11.44	11.33	11.33
855	NYSE	IRM	Wed, Sep 18, 2002	11.43	11.47	11.42	11.45
854	NYSE	IRM	Tue, Sep 17, 2002	11.67	11.71	11.47	11.47
853	NYSE	IRM	Mon, Sep 16, 2002	11.60	11.74	11.51	11.56
852	NYSE	IRM	Fri, Sep 13, 2002	11.53	11.71	11.53	11.58
851	NYSE	IRM	Thu, Sep 12, 2002	11.77	11.78	11.50	11.53
850	NYSE	IRM	Wed, Sep 11, 2002	11.84	11.87	11.72	11.75
849	NYSE	IRM	Tue, Sep 10, 2002	11.78	11.85	11.77	11.83
848	NYSE	IRM	Mon, Sep 9, 2002	11.77	11.82	11.62	11.77
847	NYSE	IRM	Fri, Sep 6, 2002	11.74	11.89	11.71	11.77
846	NYSE	IRM	Thu, Sep 5, 2002	12.11	12.11	11.68	11.72
845	NYSE	IRM	Wed, Sep 4, 2002	11.95	12.21	11.94	12.19
844	NYSE	IRM	Tue, Sep 3, 2002	12.33	12.43	11.85	11.95
843	NYSE	IRM	Fri, Aug 30, 2002	12.39	12.47	12.31	12.36
842	NYSE	IRM	Thu, Aug 29, 2002	12.51	12.51	12.38	12.39
841	NYSE	IRM	Wed, Aug 28, 2002	12.65	12.65	12.45	12.54
840	NYSE	IRM	Tue, Aug 27, 2002	12.89	12.89	12.53	12.65
839	NYSE	IRM	Mon, Aug 26, 2002	12.84	12.93	12.71	12.89
838	NYSE	IRM	Fri, Aug 23, 2002	12.95	12.98	12.77	12.83
837	NYSE	IRM	Thu, Aug 22, 2002	13.15	13.20	12.89	12.95
836	NYSE	IRM	Wed, Aug 21, 2002	13.31	13.31	12.98	13.15
835	NYSE	IRM	Tue, Aug 20, 2002	13.33	13.38	13.16	13.31
834	NYSE	IRM	Mon, Aug 19, 2002	12.97	13.47	12.89	13.38
833	NYSE	IRM	Fri, Aug 16, 2002	12.74	13.00	12.71	12.97
832	NYSE	IRM	Thu, Aug 15, 2002	12.49	12.89	12.45	12.78
831	NYSE	IRM	Wed, Aug 14, 2002	12.44	12.53	12.09	12.44
830	NYSE	IRM	Tue, Aug 13, 2002	12.53	12.78	12.40	12.44
829	NYSE	IRM	Mon, Aug 12, 2002	12.71	12.80	12.53	12.73
828	NYSE	IRM	Fri, Aug 9, 2002	12.76	12.89	12.65	12.75
827	NYSE	IRM	Thu, Aug 8, 2002	12.40	12.85	12.16	12.76
826	NYSE	IRM	Wed, Aug 7, 2002	12.67	12.67	12.20	12.37
825	NYSE	IRM	Tue, Aug 6, 2002	12.34	12.71	12.00	12.56
824	NYSE	IRM	Mon, Aug 5, 2002	12.61	12.67	12.22	12.34
823	NYSE	IRM	Fri, Aug 2, 2002	12.89	12.89	12.44	12.70
822	NYSE	IRM	Thu, Aug 1, 2002	13.11	13.16	12.63	12.89
821	NYSE	IRM	Wed, Jul 31, 2002	12.20	13.22	12.20	13.22
820	NYSE	IRM	Tue, Jul 30, 2002	12.05	12.31	11.85	12.20
819	NYSE	IRM	Mon, Jul 29, 2002	11.38	12.00	11.37	11.98
818	NYSE	IRM	Fri, Jul 26, 2002	11.16	11.51	11.12	11.38
817	NYSE	IRM	Thu, Jul 25, 2002	11.25	11.56	11.06	11.26
816	NYSE	IRM	Wed, Jul 24, 2002	10.56	11.27	10.10	11.27
815	NYSE	IRM	Tue, Jul 23, 2002	11.11	11.18	10.49	10.78
814	NYSE	IRM	Mon, Jul 22, 2002	11.56	11.56	10.58	11.15
813	NYSE	IRM	Fri, Jul 19, 2002	12.13	12.13	11.45	11.63
812	NYSE	IRM	Thu, Jul 18, 2002	12.38	12.40	11.89	12.13
811	NYSE	IRM	Wed, Jul 17, 2002	12.22	12.42	12.21	12.37
810	NYSE	IRM	Tue, Jul 16, 2002	12.45	12.47	12.04	12.22
809	NYSE	IRM	Mon, Jul 15, 2002	12.56	12.56	12.20	12.47
808	NYSE	IRM	Fri, Jul 12, 2002	12.45	12.65	12.31	12.56
807	NYSE	IRM	Thu, Jul 11, 2002	12.16	12.42	11.92	12.42
806	NYSE	IRM	Wed, Jul 10, 2002	12.45	12.59	12.00	12.11
805	NYSE	IRM	Tue, Jul 9, 2002	12.73	12.85	12.38	12.45
804	NYSE	IRM	Mon, Jul 8, 2002	12.60	12.87	12.60	12.73
803	NYSE	IRM	Fri, Jul 5, 2002	12.25	12.65	12.25	12.60
802	NYSE	IRM	Wed, Jul 3, 2002	12.45	12.60	12.13	12.21
801	NYSE	IRM	Tue, Jul 2, 2002	13.47	13.47	12.56	12.58
800	NYSE	IRM	Mon, Jul 1, 2002	13.91	13.91	13.36	13.47
799	NYSE	IRM	Fri, Jun 28, 2002	13.51	13.71	13.32	13.71
798	NYSE	IRM	Thu, Jun 27, 2002	13.35	13.53	13.32	13.45
797	NYSE	IRM	Wed, Jun 26, 2002	13.65	13.65	13.22	13.45
796	NYSE	IRM	Tue, Jun 25, 2002	13.62	13.90	13.62	13.69
795	NYSE	IRM	Mon, Jun 24, 2002	13.60	13.73	13.25	13.57
794	NYSE	IRM	Fri, Jun 21, 2002	13.98	14.00	13.77	13.88
793	NYSE	IRM	Thu, Jun 20, 2002	14.07	14.13	13.91	13.94
792	NYSE	IRM	Wed, Jun 19, 2002	14.15	14.29	14.01	14.12
791	NYSE	IRM	Tue, Jun 18, 2002	13.91	14.34	13.89	14.18
790	NYSE	IRM	Mon, Jun 17, 2002	14.00	14.13	13.78	13.91
789	NYSE	IRM	Fri, Jun 14, 2002	13.42	13.53	13.11	13.43
788	NYSE	IRM	Thu, Jun 13, 2002	13.33	13.67	13.29	13.42
787	NYSE	IRM	Wed, Jun 12, 2002	13.36	13.49	12.93	13.44
786	NYSE	IRM	Tue, Jun 11, 2002	13.51	13.51	13.25	13.37
785	NYSE	IRM	Mon, Jun 10, 2002	13.73	13.82	13.47	13.50
784	NYSE	IRM	Fri, Jun 7, 2002	13.56	13.82	13.42	13.73
783	NYSE	IRM	Thu, Jun 6, 2002	13.78	13.78	13.47	13.56
782	NYSE	IRM	Wed, Jun 5, 2002	13.65	13.85	13.62	13.79
781	NYSE	IRM	Tue, Jun 4, 2002	13.80	13.82	13.38	13.62
780	NYSE	IRM	Mon, Jun 3, 2002	13.87	13.97	13.87	13.89
779	NYSE	IRM	Fri, May 31, 2002	13.77	13.93	13.71	13.78
778	NYSE	IRM	Thu, May 30, 2002	13.85	14.02	13.69	13.71
777	NYSE	IRM	Wed, May 29, 2002	14.05	14.08	13.84	13.85
776	NYSE	IRM	Tue, May 28, 2002	14.32	14.38	13.93	14.14
775	NYSE	IRM	Fri, May 24, 2002	14.42	14.53	14.29	14.41
774	NYSE	IRM	Thu, May 23, 2002	14.07	14.38	13.80	14.38
773	NYSE	IRM	Wed, May 22, 2002	14.25	14.26	14.08	14.16
772	NYSE	IRM	Tue, May 21, 2002	14.36	14.56	14.23	14.24
771	NYSE	IRM	Mon, May 20, 2002	14.44	14.45	14.25	14.31
770	NYSE	IRM	Fri, May 17, 2002	14.47	14.60	14.29	14.44
769	NYSE	IRM	Thu, May 16, 2002	14.62	14.74	14.47	14.47
768	NYSE	IRM	Wed, May 15, 2002	14.36	14.67	14.24	14.61
767	NYSE	IRM	Tue, May 14, 2002	14.31	14.43	14.22	14.31
766	NYSE	IRM	Mon, May 13, 2002	14.11	14.45	14.05	14.29
765	NYSE	IRM	Fri, May 10, 2002	14.24	14.25	14.00	14.14
764	NYSE	IRM	Thu, May 9, 2002	14.21	14.44	14.00	14.22
763	NYSE	IRM	Wed, May 8, 2002	13.89	14.07	13.86	14.04
762	NYSE	IRM	Tue, May 7, 2002	14.05	14.05	13.77	13.78
761	NYSE	IRM	Mon, May 6, 2002	14.22	14.22	13.93	13.97
760	NYSE	IRM	Fri, May 3, 2002	14.18	14.22	14.00	14.10
759	NYSE	IRM	Thu, May 2, 2002	14.26	14.35	14.13	14.17
758	NYSE	IRM	Wed, May 1, 2002	13.78	14.33	13.78	14.26
757	NYSE	IRM	Tue, Apr 30, 2002	13.76	13.82	13.56	13.69
756	NYSE	IRM	Mon, Apr 29, 2002	13.93	13.96	13.69	13.76
755	NYSE	IRM	Fri, Apr 26, 2002	13.89	14.00	13.78	13.99
754	NYSE	IRM	Thu, Apr 25, 2002	13.89	13.89	13.73	13.85
753	NYSE	IRM	Wed, Apr 24, 2002	14.09	14.09	13.84	13.89
752	NYSE	IRM	Tue, Apr 23, 2002	13.85	14.16	13.78	14.16
751	NYSE	IRM	Mon, Apr 22, 2002	13.97	13.98	13.78	13.85
750	NYSE	IRM	Fri, Apr 19, 2002	13.89	14.05	13.85	14.05
749	NYSE	IRM	Thu, Apr 18, 2002	13.78	13.93	13.77	13.93
748	NYSE	IRM	Wed, Apr 17, 2002	13.91	13.96	13.67	13.78
747	NYSE	IRM	Tue, Apr 16, 2002	13.81	14.02	13.78	14.00
746	NYSE	IRM	Mon, Apr 15, 2002	13.76	13.82	13.60	13.81
745	NYSE	IRM	Fri, Apr 12, 2002	13.73	13.84	13.57	13.82
744	NYSE	IRM	Thu, Apr 11, 2002	13.78	13.95	13.57	13.73
743	NYSE	IRM	Wed, Apr 10, 2002	13.67	13.84	13.56	13.69
742	NYSE	IRM	Tue, Apr 9, 2002	13.78	13.93	13.65	13.70
741	NYSE	IRM	Mon, Apr 8, 2002	13.80	13.91	13.66	13.78
740	NYSE	IRM	Fri, Apr 5, 2002	13.70	13.85	13.52	13.73
739	NYSE	IRM	Thu, Apr 4, 2002	13.65	13.77	13.51	13.70
738	NYSE	IRM	Wed, Apr 3, 2002	13.81	13.82	13.65	13.71
737	NYSE	IRM	Tue, Apr 2, 2002	13.92	13.93	13.78	13.81
736	NYSE	IRM	Mon, Apr 1, 2002	14.01	14.04	13.76	13.98
735	NYSE	IRM	Thu, Mar 28, 2002	14.09	14.10	13.98	14.10
734	NYSE	IRM	Wed, Mar 27, 2002	13.77	14.13	13.69	13.98
733	NYSE	IRM	Tue, Mar 26, 2002	13.66	13.89	13.63	13.73
732	NYSE	IRM	Mon, Mar 25, 2002	13.90	13.95	13.57	13.60
731	NYSE	IRM	Fri, Mar 22, 2002	14.05	14.07	13.80	13.96
730	NYSE	IRM	Thu, Mar 21, 2002	14.02	14.02	13.60	13.95
729	NYSE	IRM	Wed, Mar 20, 2002	13.49	13.82	13.29	13.71
728	NYSE	IRM	Tue, Mar 19, 2002	13.28	13.63	13.26	13.58
727	NYSE	IRM	Mon, Mar 18, 2002	13.28	13.29	13.16	13.25
726	NYSE	IRM	Fri, Mar 15, 2002	13.47	13.47	13.23	13.29
725	NYSE	IRM	Thu, Mar 14, 2002	13.49	13.51	13.41	13.47
724	NYSE	IRM	Wed, Mar 13, 2002	13.60	13.62	13.47	13.51
723	NYSE	IRM	Tue, Mar 12, 2002	13.70	13.73	13.64	13.67
722	NYSE	IRM	Mon, Mar 11, 2002	13.76	13.78	13.61	13.70
721	NYSE	IRM	Fri, Mar 8, 2002	14.07	14.16	13.89	13.95
720	NYSE	IRM	Thu, Mar 7, 2002	14.11	14.16	13.89	14.07
719	NYSE	IRM	Wed, Mar 6, 2002	14.13	14.16	13.78	14.11
718	NYSE	IRM	Tue, Mar 5, 2002	14.09	14.22	13.87	14.13
717	NYSE	IRM	Mon, Mar 4, 2002	13.93	14.59	13.76	14.09
716	NYSE	IRM	Fri, Mar 1, 2002	13.56	14.20	13.56	13.79
715	NYSE	IRM	Thu, Feb 28, 2002	13.86	14.23	13.86	14.21
714	NYSE	IRM	Wed, Feb 27, 2002	13.56	14.22	13.53	13.86
713	NYSE	IRM	Tue, Feb 26, 2002	13.58	13.67	13.49	13.54
712	NYSE	IRM	Mon, Feb 25, 2002	13.41	13.65	13.41	13.56
711	NYSE	IRM	Fri, Feb 22, 2002	13.38	13.51	13.31	13.41
710	NYSE	IRM	Thu, Feb 21, 2002	13.47	13.47	13.31	13.33
709	NYSE	IRM	Wed, Feb 20, 2002	13.42	13.51	13.23	13.49
708	NYSE	IRM	Tue, Feb 19, 2002	13.61	13.61	13.32	13.38
707	NYSE	IRM	Fri, Feb 15, 2002	13.33	13.65	13.31	13.61
706	NYSE	IRM	Thu, Feb 14, 2002	13.28	13.38	13.22	13.30
705	NYSE	IRM	Wed, Feb 13, 2002	13.67	13.67	13.26	13.28
704	NYSE	IRM	Tue, Feb 12, 2002	13.56	13.65	13.36	13.58
703	NYSE	IRM	Mon, Feb 11, 2002	13.24	13.70	13.24	13.67
702	NYSE	IRM	Fri, Feb 8, 2002	13.27	13.29	13.02	13.24
701	NYSE	IRM	Thu, Feb 7, 2002	13.29	13.36	13.21	13.32
700	NYSE	IRM	Wed, Feb 6, 2002	13.56	13.56	13.29	13.38
699	NYSE	IRM	Tue, Feb 5, 2002	14.05	14.05	13.65	13.67
698	NYSE	IRM	Mon, Feb 4, 2002	14.22	14.22	13.92	14.09
697	NYSE	IRM	Fri, Feb 1, 2002	14.22	14.26	14.09	14.22
696	NYSE	IRM	Thu, Jan 31, 2002	14.22	14.45	14.18	14.25
695	NYSE	IRM	Wed, Jan 30, 2002	14.18	14.36	14.07	14.24
694	NYSE	IRM	Tue, Jan 29, 2002	14.07	14.22	14.02	14.22
693	NYSE	IRM	Mon, Jan 28, 2002	14.00	14.17	13.93	14.10
692	NYSE	IRM	Fri, Jan 25, 2002	13.99	14.00	13.72	14.00
691	NYSE	IRM	Thu, Jan 24, 2002	13.99	14.05	13.97	13.98
690	NYSE	IRM	Wed, Jan 23, 2002	14.13	14.13	13.96	13.99
689	NYSE	IRM	Tue, Jan 22, 2002	14.20	14.29	14.16	14.16
688	NYSE	IRM	Fri, Jan 18, 2002	14.22	14.25	14.14	14.22
687	NYSE	IRM	Thu, Jan 17, 2002	14.26	14.45	14.22	14.40
686	NYSE	IRM	Wed, Jan 16, 2002	14.29	14.45	14.25	14.26
685	NYSE	IRM	Tue, Jan 15, 2002	14.22	14.33	14.20	14.29
684	NYSE	IRM	Mon, Jan 14, 2002	14.23	14.24	14.11	14.18
683	NYSE	IRM	Fri, Jan 11, 2002	14.21	14.36	14.14	14.24
682	NYSE	IRM	Thu, Jan 10, 2002	14.19	14.33	14.11	14.18
681	NYSE	IRM	Wed, Jan 9, 2002	13.31	14.21	13.31	14.19
680	NYSE	IRM	Tue, Jan 8, 2002	13.37	13.38	13.23	13.31
679	NYSE	IRM	Mon, Jan 7, 2002	13.42	13.56	13.33	13.37
678	NYSE	IRM	Fri, Jan 4, 2002	13.22	13.43	13.13	13.39
677	NYSE	IRM	Thu, Jan 3, 2002	13.07	13.22	12.97	13.19
676	NYSE	IRM	Wed, Jan 2, 2002	12.98	13.11	12.98	13.11
675	NYSE	IRM	Mon, Dec 31, 2001	12.99	13.18	12.98	12.98
674	NYSE	IRM	Fri, Dec 28, 2001	13.14	13.14	12.98	13.07
673	NYSE	IRM	Thu, Dec 27, 2001	13.11	13.19	13.05	13.14
672	NYSE	IRM	Wed, Dec 26, 2001	13.03	13.20	13.03	13.11
671	NYSE	IRM	Mon, Dec 24, 2001	13.05	13.05	12.89	13.03
670	NYSE	IRM	Fri, Dec 21, 2001	13.04	13.15	12.96	13.13
669	NYSE	IRM	Thu, Dec 20, 2001	12.96	13.07	12.90	13.02
668	NYSE	IRM	Wed, Dec 19, 2001	12.92	13.01	12.92	12.95
667	NYSE	IRM	Tue, Dec 18, 2001	13.01	13.01	12.87	12.92
666	NYSE	IRM	Mon, Dec 17, 2001	12.92	13.04	12.92	13.01
665	NYSE	IRM	Fri, Dec 14, 2001	12.89	13.06	12.76	12.89
664	NYSE	IRM	Thu, Dec 13, 2001	13.19	13.27	12.90	12.96
663	NYSE	IRM	Wed, Dec 12, 2001	13.23	13.30	13.15	13.20
662	NYSE	IRM	Tue, Dec 11, 2001	13.36	13.38	13.23	13.31
661	NYSE	IRM	Mon, Dec 10, 2001	13.51	13.51	13.29	13.31
660	NYSE	IRM	Fri, Dec 7, 2001	13.51	13.54	13.42	13.52
659	NYSE	IRM	Thu, Dec 6, 2001	13.33	13.51	13.23	13.51
658	NYSE	IRM	Wed, Dec 5, 2001	13.11	13.44	13.11	13.36
657	NYSE	IRM	Tue, Dec 4, 2001	12.89	13.07	12.82	13.04
656	NYSE	IRM	Mon, Dec 3, 2001	12.82	12.92	12.80	12.88
655	NYSE	IRM	Fri, Nov 30, 2001	12.82	12.89	12.74	12.83
654	NYSE	IRM	Thu, Nov 29, 2001	12.82	12.83	12.74	12.82
653	NYSE	IRM	Wed, Nov 28, 2001	12.74	12.86	12.74	12.85
652	NYSE	IRM	Tue, Nov 27, 2001	12.74	12.78	12.57	12.71
651	NYSE	IRM	Mon, Nov 26, 2001	12.94	12.94	12.62	12.74
650	NYSE	IRM	Fri, Nov 23, 2001	12.76	12.96	12.76	12.94
649	NYSE	IRM	Wed, Nov 21, 2001	12.83	12.83	12.73	12.74
648	NYSE	IRM	Tue, Nov 20, 2001	12.74	12.89	12.74	12.83
647	NYSE	IRM	Mon, Nov 19, 2001	12.82	12.89	12.67	12.74
646	NYSE	IRM	Fri, Nov 16, 2001	12.68	12.74	12.52	12.55
645	NYSE	IRM	Thu, Nov 15, 2001	12.43	12.80	12.43	12.72
644	NYSE	IRM	Wed, Nov 14, 2001	12.33	12.43	12.24	12.41
643	NYSE	IRM	Tue, Nov 13, 2001	12.18	12.34	12.15	12.32
642	NYSE	IRM	Mon, Nov 12, 2001	12.18	12.18	12.00	12.11
641	NYSE	IRM	Fri, Nov 9, 2001	12.03	12.29	12.00	12.16
640	NYSE	IRM	Thu, Nov 8, 2001	12.03	12.10	11.99	12.02
639	NYSE	IRM	Wed, Nov 7, 2001	11.91	12.03	11.85	12.00
638	NYSE	IRM	Tue, Nov 6, 2001	11.85	11.94	11.81	11.91
637	NYSE	IRM	Mon, Nov 5, 2001	11.97	11.99	11.75	11.90
636	NYSE	IRM	Fri, Nov 2, 2001	11.42	11.93	11.41	11.85
635	NYSE	IRM	Thu, Nov 1, 2001	11.56	11.56	11.26	11.44
634	NYSE	IRM	Wed, Oct 31, 2001	12.33	12.33	11.41	11.57
633	NYSE	IRM	Tue, Oct 30, 2001	12.22	12.36	12.19	12.33
632	NYSE	IRM	Mon, Oct 29, 2001	12.24	12.28	12.22	12.22
631	NYSE	IRM	Fri, Oct 26, 2001	12.12	12.24	12.12	12.18
630	NYSE	IRM	Thu, Oct 25, 2001	12.18	12.18	12.06	12.10
629	NYSE	IRM	Wed, Oct 24, 2001	12.27	12.27	12.09	12.21
628	NYSE	IRM	Tue, Oct 23, 2001	12.08	12.30	12.03	12.19
627	NYSE	IRM	Mon, Oct 22, 2001	12.20	12.20	12.00	12.01
626	NYSE	IRM	Fri, Oct 19, 2001	12.24	12.24	12.07	12.20
625	NYSE	IRM	Thu, Oct 18, 2001	12.25	12.43	12.19	12.22
624	NYSE	IRM	Wed, Oct 17, 2001	12.12	12.32	12.06	12.25
623	NYSE	IRM	Tue, Oct 16, 2001	11.90	12.16	11.87	12.12
622	NYSE	IRM	Mon, Oct 15, 2001	11.97	12.06	11.84	11.92
621	NYSE	IRM	Fri, Oct 12, 2001	12.10	12.10	11.84	11.94
620	NYSE	IRM	Thu, Oct 11, 2001	11.93	12.15	11.91	12.08
619	NYSE	IRM	Wed, Oct 10, 2001	11.85	11.90	11.76	11.90
618	NYSE	IRM	Tue, Oct 9, 2001	11.90	12.00	11.81	11.88
617	NYSE	IRM	Mon, Oct 8, 2001	12.00	12.00	11.89	11.94
616	NYSE	IRM	Fri, Oct 5, 2001	12.15	12.15	11.97	11.99
615	NYSE	IRM	Thu, Oct 4, 2001	12.19	12.25	11.97	12.14
614	NYSE	IRM	Wed, Oct 3, 2001	11.85	12.28	11.62	12.20
613	NYSE	IRM	Tue, Oct 2, 2001	12.18	12.21	11.85	11.86
612	NYSE	IRM	Mon, Oct 1, 2001	12.28	12.30	12.12	12.19
611	NYSE	IRM	Fri, Sep 28, 2001	12.09	12.40	12.05	12.28
610	NYSE	IRM	Thu, Sep 27, 2001	12.02	12.03	11.78	12.03
609	NYSE	IRM	Wed, Sep 26, 2001	12.16	12.21	11.93	12.02
608	NYSE	IRM	Tue, Sep 25, 2001	12.15	12.30	11.97	12.15
607	NYSE	IRM	Mon, Sep 24, 2001	12.05	12.25	12.00	12.10
606	NYSE	IRM	Fri, Sep 21, 2001	12.10	12.10	11.91	12.05
605	NYSE	IRM	Thu, Sep 20, 2001	12.27	12.27	12.00	12.18
604	NYSE	IRM	Wed, Sep 19, 2001	12.53	12.55	12.08	12.27
603	NYSE	IRM	Tue, Sep 18, 2001	12.45	12.58	12.34	12.51
602	NYSE	IRM	Mon, Sep 17, 2001	12.74	13.32	12.42	12.45
601	NYSE	IRM	Mon, Sep 10, 2001	12.12	12.12	11.96	12.10
600	NYSE	IRM	Fri, Sep 7, 2001	12.19	12.19	12.00	12.12
599	NYSE	IRM	Thu, Sep 6, 2001	12.30	12.37	12.19	12.22
598	NYSE	IRM	Wed, Sep 5, 2001	12.50	12.53	12.27	12.27
597	NYSE	IRM	Tue, Sep 4, 2001	12.64	12.64	12.45	12.52
596	NYSE	IRM	Fri, Aug 31, 2001	12.59	12.67	12.57	12.64
595	NYSE	IRM	Thu, Aug 30, 2001	12.58	12.66	12.58	12.59
594	NYSE	IRM	Wed, Aug 29, 2001	12.56	12.59	12.53	12.58
593	NYSE	IRM	Tue, Aug 28, 2001	12.49	12.56	12.49	12.56
592	NYSE	IRM	Mon, Aug 27, 2001	12.53	12.58	12.49	12.53
591	NYSE	IRM	Fri, Aug 24, 2001	12.42	12.58	12.41	12.56
590	NYSE	IRM	Thu, Aug 23, 2001	12.37	12.43	12.36	12.43
589	NYSE	IRM	Wed, Aug 22, 2001	12.67	12.67	12.33	12.34
588	NYSE	IRM	Tue, Aug 21, 2001	12.48	12.74	12.48	12.68
587	NYSE	IRM	Mon, Aug 20, 2001	12.55	12.56	12.44	12.49
586	NYSE	IRM	Fri, Aug 17, 2001	12.68	12.68	12.55	12.55
585	NYSE	IRM	Thu, Aug 16, 2001	12.59	12.61	12.53	12.61
584	NYSE	IRM	Wed, Aug 15, 2001	12.50	12.65	12.46	12.62
583	NYSE	IRM	Tue, Aug 14, 2001	12.61	12.65	12.47	12.50
582	NYSE	IRM	Mon, Aug 13, 2001	12.58	12.64	12.52	12.53
581	NYSE	IRM	Fri, Aug 10, 2001	12.59	12.62	12.53	12.57
580	NYSE	IRM	Thu, Aug 9, 2001	12.70	12.70	12.45	12.59
579	NYSE	IRM	Wed, Aug 8, 2001	12.61	12.82	12.61	12.69
578	NYSE	IRM	Tue, Aug 7, 2001	12.85	12.85	12.45	12.56
577	NYSE	IRM	Mon, Aug 6, 2001	12.86	12.96	12.74	12.81
576	NYSE	IRM	Fri, Aug 3, 2001	13.25	13.25	12.82	12.83
575	NYSE	IRM	Thu, Aug 2, 2001	13.04	13.26	13.04	13.26
574	NYSE	IRM	Wed, Aug 1, 2001	12.96	13.33	12.90	13.04
573	NYSE	IRM	Tue, Jul 31, 2001	12.45	13.04	12.45	12.93
572	NYSE	IRM	Mon, Jul 30, 2001	12.45	12.45	12.37	12.45
571	NYSE	IRM	Fri, Jul 27, 2001	12.45	12.50	12.44	12.45
570	NYSE	IRM	Thu, Jul 26, 2001	12.46	12.49	12.44	12.45
569	NYSE	IRM	Wed, Jul 25, 2001	12.45	12.52	12.45	12.45
568	NYSE	IRM	Tue, Jul 24, 2001	12.48	12.57	12.44	12.45
567	NYSE	IRM	Mon, Jul 23, 2001	12.62	12.62	12.44	12.48
566	NYSE	IRM	Fri, Jul 20, 2001	12.61	12.70	12.61	12.61
565	NYSE	IRM	Thu, Jul 19, 2001	12.70	12.72	12.57	12.61
564	NYSE	IRM	Wed, Jul 18, 2001	12.68	12.78	12.63	12.68
563	NYSE	IRM	Tue, Jul 17, 2001	12.68	12.74	12.67	12.73
562	NYSE	IRM	Mon, Jul 16, 2001	12.62	12.80	12.62	12.68
561	NYSE	IRM	Fri, Jul 13, 2001	12.53	12.61	12.53	12.59
560	NYSE	IRM	Thu, Jul 12, 2001	12.58	12.73	12.50	12.52
559	NYSE	IRM	Wed, Jul 11, 2001	12.65	12.65	12.37	12.56
558	NYSE	IRM	Tue, Jul 10, 2001	12.74	12.74	12.64	12.65
557	NYSE	IRM	Mon, Jul 9, 2001	12.49	12.76	12.39	12.74
556	NYSE	IRM	Fri, Jul 6, 2001	12.68	12.68	12.49	12.49
555	NYSE	IRM	Thu, Jul 5, 2001	12.82	12.89	12.68	12.68
554	NYSE	IRM	Tue, Jul 3, 2001	12.85	12.90	12.80	12.82
553	NYSE	IRM	Mon, Jul 2, 2001	13.26	13.26	12.76	12.78
552	NYSE	IRM	Fri, Jun 29, 2001	12.87	13.32	12.87	13.29
551	NYSE	IRM	Thu, Jun 28, 2001	12.74	12.89	12.67	12.86
550	NYSE	IRM	Wed, Jun 27, 2001	12.52	12.71	12.45	12.66
549	NYSE	IRM	Tue, Jun 26, 2001	12.27	12.59	12.25	12.45
548	NYSE	IRM	Mon, Jun 25, 2001	12.22	12.31	12.16	12.27
547	NYSE	IRM	Fri, Jun 22, 2001	12.37	12.37	12.12	12.22
546	NYSE	IRM	Thu, Jun 21, 2001	12.18	12.39	12.18	12.37
545	NYSE	IRM	Wed, Jun 20, 2001	12.16	12.21	12.15	12.18
544	NYSE	IRM	Tue, Jun 19, 2001	12.18	12.19	12.15	12.18
543	NYSE	IRM	Mon, Jun 18, 2001	12.31	12.33	12.15	12.18
542	NYSE	IRM	Fri, Jun 15, 2001	12.34	12.34	12.16	12.30
541	NYSE	IRM	Thu, Jun 14, 2001	12.21	12.37	12.21	12.36
540	NYSE	IRM	Wed, Jun 13, 2001	12.33	12.34	12.19	12.20
539	NYSE	IRM	Tue, Jun 12, 2001	12.16	12.34	12.16	12.29
538	NYSE	IRM	Mon, Jun 11, 2001	12.45	12.45	12.25	12.25
537	NYSE	IRM	Fri, Jun 8, 2001	12.36	12.42	12.30	12.42
536	NYSE	IRM	Thu, Jun 7, 2001	12.20	12.37	12.20	12.36
535	NYSE	IRM	Wed, Jun 6, 2001	12.19	12.21	12.15	12.20
534	NYSE	IRM	Tue, Jun 5, 2001	12.25	12.29	12.19	12.19
533	NYSE	IRM	Mon, Jun 4, 2001	12.19	12.27	12.19	12.25
532	NYSE	IRM	Fri, Jun 1, 2001	12.18	12.22	12.15	12.20
531	NYSE	IRM	Thu, May 31, 2001	12.15	12.29	12.12	12.18
530	NYSE	IRM	Wed, May 30, 2001	11.85	12.08	11.75	12.01
529	NYSE	IRM	Tue, May 29, 2001	11.97	11.97	11.76	11.85
528	NYSE	IRM	Fri, May 25, 2001	11.89	12.00	11.76	11.95
527	NYSE	IRM	Thu, May 24, 2001	11.88	11.99	11.87	11.89
526	NYSE	IRM	Wed, May 23, 2001	12.06	12.06	11.85	11.88
525	NYSE	IRM	Tue, May 22, 2001	12.12	12.21	11.94	12.08
524	NYSE	IRM	Mon, May 21, 2001	12.22	12.23	12.00	12.10
523	NYSE	IRM	Fri, May 18, 2001	12.06	12.30	12.05	12.22
522	NYSE	IRM	Thu, May 17, 2001	11.85	12.15	11.85	12.03
521	NYSE	IRM	Wed, May 16, 2001	11.99	11.99	11.78	11.84
520	NYSE	IRM	Tue, May 15, 2001	11.85	11.94	11.81	11.92
519	NYSE	IRM	Mon, May 14, 2001	11.87	11.91	11.62	11.73
518	NYSE	IRM	Fri, May 11, 2001	11.94	12.05	11.79	11.87
517	NYSE	IRM	Thu, May 10, 2001	11.84	12.13	11.82	11.92
516	NYSE	IRM	Wed, May 9, 2001	11.54	11.84	11.54	11.82
515	NYSE	IRM	Tue, May 8, 2001	11.54	11.59	11.53	11.54
514	NYSE	IRM	Mon, May 7, 2001	11.56	11.70	11.44	11.53
513	NYSE	IRM	Fri, May 4, 2001	11.41	11.51	11.38	11.51
512	NYSE	IRM	Thu, May 3, 2001	11.56	11.56	11.41	11.41
511	NYSE	IRM	Wed, May 2, 2001	11.29	11.78	11.24	11.59
510	NYSE	IRM	Tue, May 1, 2001	10.74	11.20	10.74	11.17
509	NYSE	IRM	Mon, Apr 30, 2001	10.56	10.82	10.49	10.71
508	NYSE	IRM	Fri, Apr 27, 2001	10.53	10.58	10.46	10.56
507	NYSE	IRM	Thu, Apr 26, 2001	10.59	10.67	10.55	10.55
506	NYSE	IRM	Wed, Apr 25, 2001	10.43	10.68	10.42	10.52
505	NYSE	IRM	Tue, Apr 24, 2001	10.32	10.52	10.32	10.50
504	NYSE	IRM	Mon, Apr 23, 2001	10.55	10.67	10.22	10.32
503	NYSE	IRM	Fri, Apr 20, 2001	10.61	10.70	10.56	10.56
502	NYSE	IRM	Thu, Apr 19, 2001	10.67	10.68	10.60	10.66
501	NYSE	IRM	Wed, Apr 18, 2001	10.54	10.82	10.48	10.67
500	NYSE	IRM	Tue, Apr 17, 2001	10.53	10.53	10.12	10.47
499	NYSE	IRM	Mon, Apr 16, 2001	10.76	10.77	10.52	10.53
498	NYSE	IRM	Thu, Apr 12, 2001	10.80	10.83	10.62	10.80
497	NYSE	IRM	Wed, Apr 11, 2001	10.86	10.86	10.48	10.77
496	NYSE	IRM	Tue, Apr 10, 2001	10.90	11.17	10.89	10.89
495	NYSE	IRM	Mon, Apr 9, 2001	10.48	10.93	10.48	10.90
494	NYSE	IRM	Fri, Apr 6, 2001	10.67	10.67	10.40	10.43
493	NYSE	IRM	Thu, Apr 5, 2001	10.59	10.83	10.52	10.82
492	NYSE	IRM	Wed, Apr 4, 2001	10.66	10.79	10.46	10.59
491	NYSE	IRM	Tue, Apr 3, 2001	11.14	11.14	10.64	10.66
490	NYSE	IRM	Mon, Apr 2, 2001	11.32	11.32	10.96	11.11
489	NYSE	IRM	Fri, Mar 30, 2001	11.05	11.36	10.98	11.36
488	NYSE	IRM	Thu, Mar 29, 2001	11.01	11.05	10.92	11.05
487	NYSE	IRM	Wed, Mar 28, 2001	11.02	11.08	10.95	11.04
486	NYSE	IRM	Tue, Mar 27, 2001	10.92	11.02	10.92	11.02
485	NYSE	IRM	Mon, Mar 26, 2001	10.79	11.04	10.73	10.94
484	NYSE	IRM	Fri, Mar 23, 2001	10.52	10.96	10.52	10.80
483	NYSE	IRM	Thu, Mar 22, 2001	10.68	10.69	10.30	10.52
482	NYSE	IRM	Wed, Mar 21, 2001	10.79	10.92	10.67	10.70
481	NYSE	IRM	Tue, Mar 20, 2001	10.94	10.94	10.71	10.76
480	NYSE	IRM	Mon, Mar 19, 2001	10.90	10.94	10.83	10.94
479	NYSE	IRM	Fri, Mar 16, 2001	10.95	10.96	10.55	10.93
478	NYSE	IRM	Thu, Mar 15, 2001	11.23	11.23	10.88	10.92
477	NYSE	IRM	Wed, Mar 14, 2001	11.54	11.54	11.20	11.23
476	NYSE	IRM	Tue, Mar 13, 2001	11.68	11.68	11.50	11.54
475	NYSE	IRM	Mon, Mar 12, 2001	11.87	11.87	11.73	11.76
474	NYSE	IRM	Fri, Mar 9, 2001	12.13	12.15	11.87	11.89
473	NYSE	IRM	Thu, Mar 8, 2001	12.31	12.33	12.12	12.12
472	NYSE	IRM	Wed, Mar 7, 2001	12.33	12.34	12.24	12.30
471	NYSE	IRM	Tue, Mar 6, 2001	12.09	12.64	12.09	12.36
470	NYSE	IRM	Mon, Mar 5, 2001	11.99	12.16	11.99	12.12
469	NYSE	IRM	Fri, Mar 2, 2001	11.73	12.02	11.72	11.99
468	NYSE	IRM	Thu, Mar 1, 2001	11.50	11.73	11.48	11.73
467	NYSE	IRM	Wed, Feb 28, 2001	11.31	11.59	11.31	11.56
466	NYSE	IRM	Tue, Feb 27, 2001	11.29	11.32	11.26	11.31
465	NYSE	IRM	Mon, Feb 26, 2001	11.38	11.38	11.26	11.35
464	NYSE	IRM	Fri, Feb 23, 2001	11.33	11.44	11.20	11.38
463	NYSE	IRM	Thu, Feb 22, 2001	11.35	11.37	11.25	11.33
462	NYSE	IRM	Wed, Feb 21, 2001	11.23	11.41	11.23	11.36
461	NYSE	IRM	Tue, Feb 20, 2001	11.23	11.32	11.17	11.23
460	NYSE	IRM	Fri, Feb 16, 2001	11.26	11.29	11.17	11.26
459	NYSE	IRM	Thu, Feb 15, 2001	11.28	11.30	11.23	11.29
458	NYSE	IRM	Wed, Feb 14, 2001	11.33	11.36	11.30	11.33
457	NYSE	IRM	Tue, Feb 13, 2001	11.30	11.35	11.30	11.32
456	NYSE	IRM	Mon, Feb 12, 2001	11.33	11.33	11.23	11.30
455	NYSE	IRM	Fri, Feb 9, 2001	11.23	11.47	11.23	11.33
454	NYSE	IRM	Thu, Feb 8, 2001	11.25	11.60	11.16	11.19
453	NYSE	IRM	Wed, Feb 7, 2001	11.30	11.30	11.14	11.25
452	NYSE	IRM	Tue, Feb 6, 2001	11.04	11.32	11.04	11.30
451	NYSE	IRM	Mon, Feb 5, 2001	11.03	11.04	10.96	11.04
450	NYSE	IRM	Fri, Feb 2, 2001	10.96	11.04	10.79	11.03
449	NYSE	IRM	Thu, Feb 1, 2001	11.10	11.10	10.74	10.99
448	NYSE	IRM	Wed, Jan 31, 2001	11.06	11.19	11.02	11.02
447	NYSE	IRM	Tue, Jan 30, 2001	11.04	11.41	11.04	11.06
446	NYSE	IRM	Mon, Jan 29, 2001	10.89	11.16	10.89	11.04
445	NYSE	IRM	Fri, Jan 26, 2001	10.78	10.92	10.77	10.89
444	NYSE	IRM	Thu, Jan 25, 2001	10.82	10.83	10.76	10.82
443	NYSE	IRM	Wed, Jan 24, 2001	10.70	10.87	10.67	10.85
442	NYSE	IRM	Tue, Jan 23, 2001	10.63	10.74	10.63	10.72
441	NYSE	IRM	Mon, Jan 22, 2001	10.50	10.65	10.45	10.65
440	NYSE	IRM	Fri, Jan 19, 2001	10.70	10.72	10.58	10.58
439	NYSE	IRM	Thu, Jan 18, 2001	10.67	10.93	10.63	10.70
438	NYSE	IRM	Wed, Jan 17, 2001	10.41	10.70	10.41	10.67
437	NYSE	IRM	Tue, Jan 16, 2001	10.28	10.45	10.22	10.37
436	NYSE	IRM	Fri, Jan 12, 2001	10.22	10.35	10.08	10.33
435	NYSE	IRM	Thu, Jan 11, 2001	10.19	10.32	10.11	10.24
434	NYSE	IRM	Wed, Jan 10, 2001	10.22	10.30	10.04	10.19
433	NYSE	IRM	Tue, Jan 9, 2001	10.30	10.35	10.19	10.22
432	NYSE	IRM	Mon, Jan 8, 2001	10.33	10.35	10.28	10.33
431	NYSE	IRM	Fri, Jan 5, 2001	10.09	10.52	10.09	10.39
430	NYSE	IRM	Thu, Jan 4, 2001	10.22	10.24	10.04	10.06
429	NYSE	IRM	Wed, Jan 3, 2001	9.85	10.43	9.85	10.20
428	NYSE	IRM	Tue, Jan 2, 2001	10.59	10.59	9.37	9.78
427	NYSE	IRM	Fri, Dec 29, 2000	10.70	11.11	10.70	11.00
426	NYSE	IRM	Thu, Dec 28, 2000	10.52	10.95	10.52	10.67
425	NYSE	IRM	Wed, Dec 27, 2000	10.39	10.59	10.30	10.45
424	NYSE	IRM	Tue, Dec 26, 2000	10.24	10.45	10.24	10.39
423	NYSE	IRM	Fri, Dec 22, 2000	9.93	10.41	9.93	10.26
422	NYSE	IRM	Thu, Dec 21, 2000	9.76	9.96	9.72	9.95
421	NYSE	IRM	Wed, Dec 20, 2000	9.82	9.82	9.56	9.61
420	NYSE	IRM	Tue, Dec 19, 2000	9.61	9.93	9.61	9.80
419	NYSE	IRM	Mon, Dec 18, 2000	9.78	9.78	9.56	9.61
418	NYSE	IRM	Fri, Dec 15, 2000	9.20	9.82	9.15	9.82
417	NYSE	IRM	Thu, Dec 14, 2000	9.43	9.43	9.13	9.13
416	NYSE	IRM	Wed, Dec 13, 2000	9.32	9.45	9.26	9.39
415	NYSE	IRM	Tue, Dec 12, 2000	9.45	9.45	9.19	9.26
414	NYSE	IRM	Mon, Dec 11, 2000	9.33	9.56	9.33	9.46
413	NYSE	IRM	Fri, Dec 8, 2000	9.02	9.37	9.02	9.35
412	NYSE	IRM	Thu, Dec 7, 2000	8.96	9.04	8.96	9.00
411	NYSE	IRM	Wed, Dec 6, 2000	9.09	9.11	9.02	9.02
410	NYSE	IRM	Tue, Dec 5, 2000	8.91	9.07	8.91	9.06
409	NYSE	IRM	Mon, Dec 4, 2000	9.19	9.19	8.74	8.95
408	NYSE	IRM	Fri, Dec 1, 2000	9.82	9.82	9.45	9.46
407	NYSE	IRM	Thu, Nov 30, 2000	9.82	9.91	9.78	9.83
406	NYSE	IRM	Wed, Nov 29, 2000	9.80	9.85	9.76	9.82
405	NYSE	IRM	Tue, Nov 28, 2000	9.65	9.87	9.56	9.82
404	NYSE	IRM	Mon, Nov 27, 2000	9.74	9.82	9.67	9.69
403	NYSE	IRM	Fri, Nov 24, 2000	9.69	9.74	9.69	9.70
402	NYSE	IRM	Wed, Nov 22, 2000	9.80	9.80	9.63	9.69
401	NYSE	IRM	Tue, Nov 21, 2000	9.46	9.72	9.46	9.72
400	NYSE	IRM	Mon, Nov 20, 2000	9.72	9.72	9.41	9.43
399	NYSE	IRM	Fri, Nov 17, 2000	9.61	9.74	9.59	9.74
398	NYSE	IRM	Thu, Nov 16, 2000	9.76	9.83	9.58	9.65
397	NYSE	IRM	Wed, Nov 15, 2000	9.70	10.08	9.70	9.76
396	NYSE	IRM	Tue, Nov 14, 2000	9.74	9.83	9.61	9.65
395	NYSE	IRM	Mon, Nov 13, 2000	9.74	9.74	9.67	9.72
394	NYSE	IRM	Fri, Nov 10, 2000	9.78	9.78	9.70	9.70
393	NYSE	IRM	Thu, Nov 9, 2000	9.87	10.04	9.74	9.78
392	NYSE	IRM	Wed, Nov 8, 2000	9.67	10.00	9.63	9.87
391	NYSE	IRM	Tue, Nov 7, 2000	9.67	9.74	9.50	9.63
390	NYSE	IRM	Mon, Nov 6, 2000	9.74	10.00	9.65	9.65
389	NYSE	IRM	Fri, Nov 3, 2000	9.83	9.85	9.59	9.72
388	NYSE	IRM	Thu, Nov 2, 2000	9.83	10.09	9.80	9.80
387	NYSE	IRM	Wed, Nov 1, 2000	10.06	10.15	9.67	9.76
386	NYSE	IRM	Tue, Oct 31, 2000	10.37	10.37	9.85	10.02
385	NYSE	IRM	Mon, Oct 30, 2000	10.35	10.37	10.26	10.37
384	NYSE	IRM	Fri, Oct 27, 2000	10.15	10.35	10.04	10.32
383	NYSE	IRM	Thu, Oct 26, 2000	10.19	10.30	10.04	10.08
382	NYSE	IRM	Wed, Oct 25, 2000	10.19	10.26	10.04	10.19
381	NYSE	IRM	Tue, Oct 24, 2000	10.08	10.33	9.99	10.22
380	NYSE	IRM	Mon, Oct 23, 2000	10.37	10.37	10.02	10.06
379	NYSE	IRM	Fri, Oct 20, 2000	10.30	10.45	10.28	10.39
378	NYSE	IRM	Thu, Oct 19, 2000	9.96	10.35	9.96	10.35
377	NYSE	IRM	Wed, Oct 18, 2000	10.30	10.30	9.95	10.00
376	NYSE	IRM	Tue, Oct 17, 2000	10.37	10.37	10.30	10.35
375	NYSE	IRM	Mon, Oct 16, 2000	10.54	10.56	10.30	10.33
374	NYSE	IRM	Fri, Oct 13, 2000	10.39	10.65	10.39	10.61
373	NYSE	IRM	Thu, Oct 12, 2000	10.37	10.43	10.04	10.37
372	NYSE	IRM	Wed, Oct 11, 2000	10.59	10.69	10.43	10.45
371	NYSE	IRM	Tue, Oct 10, 2000	10.37	10.70	10.37	10.67
370	NYSE	IRM	Mon, Oct 9, 2000	10.46	10.48	10.37	10.39
369	NYSE	IRM	Fri, Oct 6, 2000	10.76	10.78	10.46	10.50
368	NYSE	IRM	Thu, Oct 5, 2000	10.52	10.85	10.51	10.76
367	NYSE	IRM	Wed, Oct 4, 2000	10.56	10.63	10.33	10.54
366	NYSE	IRM	Tue, Oct 3, 2000	10.45	10.56	10.19	10.54
365	NYSE	IRM	Mon, Oct 2, 2000	10.82	10.82	10.45	10.50
364	NYSE	IRM	Fri, Sep 29, 2000	10.50	10.96	10.37	10.96
363	NYSE	IRM	Thu, Sep 28, 2000	10.37	10.74	10.22	10.50
362	NYSE	IRM	Wed, Sep 27, 2000	9.63	10.15	9.63	10.15
361	NYSE	IRM	Tue, Sep 26, 2000	9.22	9.70	9.19	9.63
360	NYSE	IRM	Mon, Sep 25, 2000	9.33	9.52	9.22	9.22
359	NYSE	IRM	Fri, Sep 22, 2000	9.37	9.45	9.20	9.28
358	NYSE	IRM	Thu, Sep 21, 2000	9.56	9.58	9.45	9.45
357	NYSE	IRM	Wed, Sep 20, 2000	9.67	9.70	9.58	9.59
356	NYSE	IRM	Tue, Sep 19, 2000	9.82	9.82	9.63	9.67
355	NYSE	IRM	Mon, Sep 18, 2000	10.02	10.04	9.70	9.78
354	NYSE	IRM	Fri, Sep 15, 2000	10.35	10.37	10.06	10.08
353	NYSE	IRM	Thu, Sep 14, 2000	10.26	10.37	10.22	10.35
352	NYSE	IRM	Wed, Sep 13, 2000	9.98	10.28	9.98	10.24
351	NYSE	IRM	Tue, Sep 12, 2000	10.04	10.04	9.82	9.95
350	NYSE	IRM	Mon, Sep 11, 2000	10.20	10.22	10.02	10.04
349	NYSE	IRM	Fri, Sep 8, 2000	10.15	10.20	10.04	10.20
348	NYSE	IRM	Thu, Sep 7, 2000	10.15	10.17	9.91	10.09
347	NYSE	IRM	Wed, Sep 6, 2000	10.09	10.22	10.08	10.15
346	NYSE	IRM	Tue, Sep 5, 2000	10.11	10.20	10.08	10.09
345	NYSE	IRM	Fri, Sep 1, 2000	10.08	10.19	10.08	10.11
344	NYSE	IRM	Thu, Aug 31, 2000	10.02	10.17	10.00	10.11
343	NYSE	IRM	Wed, Aug 30, 2000	10.11	10.11	9.96	10.02
342	NYSE	IRM	Tue, Aug 29, 2000	10.00	10.32	10.00	10.08
341	NYSE	IRM	Mon, Aug 28, 2000	9.89	10.00	9.89	10.00
340	NYSE	IRM	Fri, Aug 25, 2000	9.80	9.93	9.78	9.85
339	NYSE	IRM	Thu, Aug 24, 2000	9.74	9.85	9.74	9.82
338	NYSE	IRM	Wed, Aug 23, 2000	9.82	9.85	9.74	9.74
337	NYSE	IRM	Tue, Aug 22, 2000	9.82	9.82	9.78	9.82
336	NYSE	IRM	Mon, Aug 21, 2000	9.96	9.98	9.78	9.83
335	NYSE	IRM	Fri, Aug 18, 2000	9.78	9.96	9.78	9.91
334	NYSE	IRM	Thu, Aug 17, 2000	9.76	9.80	9.74	9.80
333	NYSE	IRM	Wed, Aug 16, 2000	9.87	9.87	9.70	9.74
332	NYSE	IRM	Tue, Aug 15, 2000	10.00	10.00	9.89	9.91
331	NYSE	IRM	Mon, Aug 14, 2000	10.17	10.17	9.98	10.04
330	NYSE	IRM	Fri, Aug 11, 2000	10.11	10.17	10.04	10.15
329	NYSE	IRM	Thu, Aug 10, 2000	10.09	10.09	10.00	10.08
328	NYSE	IRM	Wed, Aug 9, 2000	10.09	10.15	10.06	10.08
327	NYSE	IRM	Tue, Aug 8, 2000	10.02	10.26	10.00	10.09
326	NYSE	IRM	Mon, Aug 7, 2000	9.98	10.15	9.95	10.06
325	NYSE	IRM	Fri, Aug 4, 2000	10.00	10.19	9.98	9.98
324	NYSE	IRM	Thu, Aug 3, 2000	10.11	10.13	9.93	9.96
323	NYSE	IRM	Wed, Aug 2, 2000	10.08	10.11	10.06	10.08
322	NYSE	IRM	Tue, Aug 1, 2000	10.37	10.37	10.04	10.08
321	NYSE	IRM	Mon, Jul 31, 2000	10.00	10.39	10.00	10.37
320	NYSE	IRM	Fri, Jul 28, 2000	10.04	10.11	9.95	9.96
319	NYSE	IRM	Thu, Jul 27, 2000	9.89	10.22	9.89	10.02
318	NYSE	IRM	Wed, Jul 26, 2000	9.93	10.02	9.52	9.85
317	NYSE	IRM	Tue, Jul 25, 2000	10.09	10.24	9.95	9.96
316	NYSE	IRM	Mon, Jul 24, 2000	9.85	10.15	9.85	10.15
315	NYSE	IRM	Fri, Jul 21, 2000	10.19	10.19	9.82	9.82
314	NYSE	IRM	Thu, Jul 20, 2000	10.20	10.20	10.00	10.19
313	NYSE	IRM	Wed, Jul 19, 2000	10.13	10.26	10.13	10.19
312	NYSE	IRM	Tue, Jul 18, 2000	9.91	10.30	9.91	10.17
311	NYSE	IRM	Mon, Jul 17, 2000	10.06	10.11	9.78	9.85
310	NYSE	IRM	Fri, Jul 14, 2000	9.96	10.19	9.96	10.04
309	NYSE	IRM	Thu, Jul 13, 2000	10.06	10.06	9.91	10.04
308	NYSE	IRM	Wed, Jul 12, 2000	9.78	9.95	9.70	9.95
307	NYSE	IRM	Tue, Jul 11, 2000	9.70	9.72	9.54	9.70
306	NYSE	IRM	Mon, Jul 10, 2000	9.82	9.82	9.74	9.76
305	NYSE	IRM	Fri, Jul 7, 2000	9.78	10.15	9.78	10.02
304	NYSE	IRM	Thu, Jul 6, 2000	9.91	9.91	9.52	9.78
303	NYSE	IRM	Wed, Jul 5, 2000	10.19	10.41	10.02	10.02
302	NYSE	IRM	Mon, Jul 3, 2000	9.95	10.19	9.89	10.19
301	NYSE	IRM	Fri, Jun 30, 2000	9.41	10.08	9.37	10.05
300	NYSE	IRM	Thu, Jun 29, 2000	9.78	9.78	9.32	9.41
299	NYSE	IRM	Wed, Jun 28, 2000	9.41	9.78	9.39	9.78
298	NYSE	IRM	Tue, Jun 27, 2000	9.52	9.65	9.28	9.37
297	NYSE	IRM	Mon, Jun 26, 2000	9.45	9.59	9.19	9.59
296	NYSE	IRM	Fri, Jun 23, 2000	9.41	9.46	9.26	9.46
295	NYSE	IRM	Thu, Jun 22, 2000	9.41	9.56	9.40	9.48
294	NYSE	IRM	Wed, Jun 21, 2000	9.70	9.76	9.30	9.37
293	NYSE	IRM	Tue, Jun 20, 2000	9.70	9.82	9.59	9.69
292	NYSE	IRM	Mon, Jun 19, 2000	9.85	9.89	9.48	9.67
291	NYSE	IRM	Fri, Jun 16, 2000	10.13	10.20	9.72	9.82
290	NYSE	IRM	Thu, Jun 15, 2000	10.19	10.20	10.02	10.13
289	NYSE	IRM	Wed, Jun 14, 2000	10.11	10.39	10.11	10.22
288	NYSE	IRM	Tue, Jun 13, 2000	10.59	10.59	10.04	10.08
287	NYSE	IRM	Mon, Jun 12, 2000	10.61	10.67	10.58	10.58
286	NYSE	IRM	Fri, Jun 9, 2000	10.30	10.63	10.30	10.59
285	NYSE	IRM	Thu, Jun 8, 2000	10.11	10.30	10.09	10.30
284	NYSE	IRM	Wed, Jun 7, 2000	10.22	10.22	9.85	10.08
283	NYSE	IRM	Tue, Jun 6, 2000	10.22	10.37	10.19	10.22
282	NYSE	IRM	Mon, Jun 5, 2000	10.82	10.83	10.15	10.17
281	NYSE	IRM	Fri, Jun 2, 2000	10.85	10.91	10.78	10.80
280	NYSE	IRM	Thu, Jun 1, 2000	10.80	10.85	10.67	10.85
279	NYSE	IRM	Wed, May 31, 2000	10.58	10.87	10.58	10.82
278	NYSE	IRM	Tue, May 30, 2000	10.48	10.67	10.48	10.61
277	NYSE	IRM	Fri, May 26, 2000	10.52	10.52	10.45	10.48
276	NYSE	IRM	Thu, May 25, 2000	10.54	10.63	10.45	10.46
275	NYSE	IRM	Wed, May 24, 2000	10.41	10.61	10.39	10.50
274	NYSE	IRM	Tue, May 23, 2000	10.20	10.41	10.20	10.41
273	NYSE	IRM	Mon, May 22, 2000	10.15	10.22	9.85	10.17
272	NYSE	IRM	Fri, May 19, 2000	10.33	10.33	10.08	10.08
271	NYSE	IRM	Thu, May 18, 2000	9.96	10.37	9.95	10.32
270	NYSE	IRM	Wed, May 17, 2000	10.28	10.28	10.00	10.00
269	NYSE	IRM	Tue, May 16, 2000	10.09	10.59	10.09	10.28
268	NYSE	IRM	Mon, May 15, 2000	10.26	10.26	10.00	10.02
267	NYSE	IRM	Fri, May 12, 2000	10.48	10.48	10.22	10.26
266	NYSE	IRM	Thu, May 11, 2000	10.06	10.56	10.06	10.52
265	NYSE	IRM	Wed, May 10, 2000	10.33	10.33	9.93	9.98
264	NYSE	IRM	Tue, May 9, 2000	10.56	10.56	10.30	10.30
263	NYSE	IRM	Mon, May 8, 2000	10.45	10.63	10.28	10.56
262	NYSE	IRM	Fri, May 5, 2000	10.37	10.56	10.37	10.52
261	NYSE	IRM	Thu, May 4, 2000	10.45	10.67	10.37	10.39
260	NYSE	IRM	Wed, May 3, 2000	10.52	10.59	10.26	10.45
259	NYSE	IRM	Tue, May 2, 2000	10.46	10.89	10.28	10.56
258	NYSE	IRM	Mon, May 1, 2000	10.33	10.50	10.30	10.50
257	NYSE	IRM	Fri, Apr 28, 2000	10.26	10.54	10.22	10.39
256	NYSE	IRM	Thu, Apr 27, 2000	10.11	10.35	10.08	10.33
255	NYSE	IRM	Wed, Apr 26, 2000	10.20	10.20	10.08	10.17
254	NYSE	IRM	Tue, Apr 25, 2000	10.15	10.35	9.99	10.22
253	NYSE	IRM	Mon, Apr 24, 2000	9.96	10.15	9.87	10.15
252	NYSE	IRM	Thu, Apr 20, 2000	9.83	10.09	9.70	10.04
251	NYSE	IRM	Wed, Apr 19, 2000	9.70	9.89	9.65	9.82
250	NYSE	IRM	Tue, Apr 18, 2000	9.41	9.76	9.26	9.76
249	NYSE	IRM	Mon, Apr 17, 2000	9.30	9.45	8.78	9.19
248	NYSE	IRM	Fri, Apr 14, 2000	9.70	10.15	9.37	9.37
247	NYSE	IRM	Thu, Apr 13, 2000	9.58	9.85	9.58	9.78
246	NYSE	IRM	Wed, Apr 12, 2000	8.96	9.59	8.96	9.59
245	NYSE	IRM	Tue, Apr 11, 2000	9.26	9.26	8.83	8.91
244	NYSE	IRM	Mon, Apr 10, 2000	9.26	9.45	9.11	9.11
243	NYSE	IRM	Fri, Apr 7, 2000	9.96	9.96	9.50	9.56
242	NYSE	IRM	Thu, Apr 6, 2000	10.00	10.08	9.87	9.91
241	NYSE	IRM	Wed, Apr 5, 2000	9.74	10.08	9.74	10.08
240	NYSE	IRM	Tue, Apr 4, 2000	9.98	10.17	9.72	9.87
239	NYSE	IRM	Mon, Apr 3, 2000	10.11	10.17	9.98	9.98
238	NYSE	IRM	Fri, Mar 31, 2000	9.95	10.30	9.95	10.09
237	NYSE	IRM	Thu, Mar 30, 2000	10.08	10.30	9.89	9.98
236	NYSE	IRM	Wed, Mar 29, 2000	9.93	10.11	9.93	10.02
235	NYSE	IRM	Tue, Mar 28, 2000	9.95	10.08	9.85	9.93
234	NYSE	IRM	Mon, Mar 27, 2000	9.93	9.96	9.91	9.95
233	NYSE	IRM	Fri, Mar 24, 2000	9.96	10.22	9.93	9.96
232	NYSE	IRM	Thu, Mar 23, 2000	9.96	10.15	9.89	10.04
231	NYSE	IRM	Wed, Mar 22, 2000	9.65	10.30	9.65	10.02
230	NYSE	IRM	Tue, Mar 21, 2000	9.37	9.69	9.30	9.69
229	NYSE	IRM	Mon, Mar 20, 2000	9.56	9.59	9.15	9.48
228	NYSE	IRM	Fri, Mar 17, 2000	9.69	9.78	9.59	9.59
227	NYSE	IRM	Thu, Mar 16, 2000	9.72	9.93	9.67	9.78
226	NYSE	IRM	Wed, Mar 15, 2000	9.54	9.95	9.35	9.76
225	NYSE	IRM	Tue, Mar 14, 2000	9.56	10.00	9.39	9.61
224	NYSE	IRM	Mon, Mar 13, 2000	9.22	9.74	9.22	9.56
223	NYSE	IRM	Fri, Mar 10, 2000	9.39	9.41	9.30	9.30
222	NYSE	IRM	Thu, Mar 9, 2000	9.39	9.63	9.30	9.54
221	NYSE	IRM	Wed, Mar 8, 2000	9.50	9.61	9.33	9.43
220	NYSE	IRM	Tue, Mar 7, 2000	9.85	9.89	9.50	9.50
219	NYSE	IRM	Mon, Mar 6, 2000	9.26	9.85	9.26	9.85
218	NYSE	IRM	Fri, Mar 3, 2000	9.15	9.30	9.13	9.28
217	NYSE	IRM	Thu, Mar 2, 2000	9.06	9.19	8.96	9.11
216	NYSE	IRM	Wed, Mar 1, 2000	8.89	9.19	8.89	9.02
215	NYSE	IRM	Tue, Feb 29, 2000	8.63	9.30	8.59	9.04
214	NYSE	IRM	Mon, Feb 28, 2000	8.59	8.82	8.30	8.65
213	NYSE	IRM	Fri, Feb 25, 2000	9.04	9.04	8.22	8.67
212	NYSE	IRM	Thu, Feb 24, 2000	9.28	9.28	8.93	9.04
211	NYSE	IRM	Wed, Feb 23, 2000	9.48	9.48	8.59	9.28
210	NYSE	IRM	Tue, Feb 22, 2000	9.59	9.59	9.48	9.50
209	NYSE	IRM	Fri, Feb 18, 2000	9.91	9.96	9.61	9.70
208	NYSE	IRM	Thu, Feb 17, 2000	9.20	10.06	9.20	9.91
207	NYSE	IRM	Wed, Feb 16, 2000	9.17	9.22	9.17	9.20
206	NYSE	IRM	Tue, Feb 15, 2000	8.96	9.30	8.96	9.20
205	NYSE	IRM	Mon, Feb 14, 2000	9.28	9.28	8.59	8.89
204	NYSE	IRM	Fri, Feb 11, 2000	9.32	9.63	9.15	9.30
203	NYSE	IRM	Thu, Feb 10, 2000	9.52	9.52	9.06	9.32
202	NYSE	IRM	Wed, Feb 9, 2000	10.08	10.08	9.52	9.52
201	NYSE	IRM	Tue, Feb 8, 2000	9.85	10.19	9.78	10.11
200	NYSE	IRM	Mon, Feb 7, 2000	10.26	10.26	9.70	9.78
199	NYSE	IRM	Fri, Feb 4, 2000	9.85	10.33	9.85	10.32
198	NYSE	IRM	Thu, Feb 3, 2000	9.82	10.15	9.82	9.96
197	NYSE	IRM	Wed, Feb 2, 2000	9.59	10.08	9.45	9.89
196	NYSE	IRM	Tue, Feb 1, 2000	9.74	9.74	9.50	9.67
195	NYSE	IRM	Mon, Jan 31, 2000	10.15	10.30	9.74	9.78
194	NYSE	IRM	Fri, Jan 28, 2000	9.96	10.19	9.78	10.08
193	NYSE	IRM	Thu, Jan 27, 2000	9.96	10.15	9.93	9.93
192	NYSE	IRM	Wed, Jan 26, 2000	9.96	10.35	9.93	9.93
191	NYSE	IRM	Tue, Jan 25, 2000	10.33	10.33	9.96	9.96
190	NYSE	IRM	Mon, Jan 24, 2000	10.24	10.58	10.24	10.33
189	NYSE	IRM	Fri, Jan 21, 2000	9.93	10.37	9.85	10.22
188	NYSE	IRM	Thu, Jan 20, 2000	9.67	9.96	9.67	9.93
187	NYSE	IRM	Wed, Jan 19, 2000	9.74	9.80	9.67	9.69
186	NYSE	IRM	Tue, Jan 18, 2000	9.98	9.98	9.63	9.69
185	NYSE	IRM	Fri, Jan 14, 2000	10.08	10.15	10.04	10.06
184	NYSE	IRM	Thu, Jan 13, 2000	10.06	10.08	9.76	10.08
183	NYSE	IRM	Wed, Jan 12, 2000	10.37	10.37	9.85	9.98
182	NYSE	IRM	Tue, Jan 11, 2000	10.28	10.52	10.28	10.39
181	NYSE	IRM	Mon, Jan 10, 2000	9.80	10.37	9.78	10.28
180	NYSE	IRM	Fri, Jan 7, 2000	9.85	9.93	9.70	9.78
179	NYSE	IRM	Thu, Jan 6, 2000	9.98	9.98	9.72	9.82
178	NYSE	IRM	Wed, Jan 5, 2000	10.19	10.24	9.91	9.91
177	NYSE	IRM	Tue, Jan 4, 2000	10.58	10.78	9.93	10.24
176	NYSE	IRM	Mon, Jan 3, 2000	11.65	11.65	10.54	10.58
175	NYSE	IRM	Fri, Dec 31, 1999	11.41	11.70	11.17	11.65
174	NYSE	IRM	Thu, Dec 30, 1999	11.54	11.54	11.37	11.46
173	NYSE	IRM	Wed, Dec 29, 1999	11.52	11.54	11.39	11.46
172	NYSE	IRM	Tue, Dec 28, 1999	11.41	11.63	11.37	11.56
171	NYSE	IRM	Mon, Dec 27, 1999	11.41	11.41	11.26	11.41
170	NYSE	IRM	Thu, Dec 23, 1999	11.32	11.39	11.24	11.37
169	NYSE	IRM	Wed, Dec 22, 1999	11.37	11.43	11.30	11.32
168	NYSE	IRM	Tue, Dec 21, 1999	11.28	11.45	11.26	11.33
167	NYSE	IRM	Mon, Dec 20, 1999	11.30	11.37	11.28	11.28
166	NYSE	IRM	Fri, Dec 17, 1999	11.26	11.45	11.26	11.33
165	NYSE	IRM	Thu, Dec 16, 1999	11.22	11.52	11.22	11.32
164	NYSE	IRM	Wed, Dec 15, 1999	11.08	11.33	11.02	11.15
163	NYSE	IRM	Tue, Dec 14, 1999	11.02	11.13	10.70	11.11
162	NYSE	IRM	Mon, Dec 13, 1999	10.37	11.06	10.37	11.06
161	NYSE	IRM	Fri, Dec 10, 1999	10.08	10.41	10.00	10.41
160	NYSE	IRM	Thu, Dec 9, 1999	10.37	10.37	10.04	10.09
159	NYSE	IRM	Wed, Dec 8, 1999	9.61	10.37	9.61	10.37
158	NYSE	IRM	Tue, Dec 7, 1999	9.56	9.63	9.54	9.61
157	NYSE	IRM	Mon, Dec 6, 1999	9.52	9.56	9.50	9.52
156	NYSE	IRM	Fri, Dec 3, 1999	9.19	9.50	9.19	9.48
155	NYSE	IRM	Thu, Dec 2, 1999	8.74	9.26	8.74	9.19
154	NYSE	IRM	Wed, Dec 1, 1999	8.74	8.82	8.63	8.78
153	NYSE	IRM	Tue, Nov 30, 1999	8.82	8.87	8.69	8.72
152	NYSE	IRM	Mon, Nov 29, 1999	9.13	9.15	9.00	9.00
151	NYSE	IRM	Fri, Nov 26, 1999	9.19	9.19	9.11	9.11
150	NYSE	IRM	Wed, Nov 24, 1999	9.33	9.33	9.07	9.17
149	NYSE	IRM	Tue, Nov 23, 1999	9.28	9.48	9.11	9.41
148	NYSE	IRM	Mon, Nov 22, 1999	9.24	9.35	9.06	9.24
147	NYSE	IRM	Fri, Nov 19, 1999	9.13	9.24	9.09	9.24
146	NYSE	IRM	Thu, Nov 18, 1999	9.02	9.17	9.00	9.11
145	NYSE	IRM	Wed, Nov 17, 1999	8.95	9.02	8.93	9.00
144	NYSE	IRM	Tue, Nov 16, 1999	9.07	9.07	8.82	8.95
143	NYSE	IRM	Mon, Nov 15, 1999	8.87	9.07	8.82	9.07
142	NYSE	IRM	Fri, Nov 12, 1999	8.80	8.91	8.80	8.91
141	NYSE	IRM	Thu, Nov 11, 1999	8.89	8.89	8.76	8.76
140	NYSE	IRM	Wed, Nov 10, 1999	8.91	8.93	8.82	8.91
139	NYSE	IRM	Tue, Nov 9, 1999	9.09	9.09	8.84	8.91
138	NYSE	IRM	Mon, Nov 8, 1999	8.83	9.19	8.82	9.09
137	NYSE	IRM	Fri, Nov 5, 1999	8.78	8.85	8.70	8.85
136	NYSE	IRM	Thu, Nov 4, 1999	8.74	8.78	8.70	8.74
135	NYSE	IRM	Wed, Nov 3, 1999	9.24	9.28	8.70	8.70
134	NYSE	IRM	Tue, Nov 2, 1999	8.70	9.26	8.70	9.22
133	NYSE	IRM	Mon, Nov 1, 1999	8.96	8.96	8.67	8.70
132	NYSE	IRM	Fri, Oct 29, 1999	8.59	8.96	8.45	8.89
131	NYSE	IRM	Thu, Oct 28, 1999	7.59	8.07	7.59	8.06
130	NYSE	IRM	Wed, Oct 27, 1999	7.54	7.57	7.48	7.56
129	NYSE	IRM	Tue, Oct 26, 1999	7.80	7.82	7.45	7.54
128	NYSE	IRM	Mon, Oct 25, 1999	8.09	8.09	7.78	7.80
127	NYSE	IRM	Fri, Oct 22, 1999	7.98	8.19	7.96	8.02
126	NYSE	IRM	Thu, Oct 21, 1999	8.67	8.67	7.78	7.89
125	NYSE	IRM	Wed, Oct 20, 1999	9.72	9.72	8.96	9.02
124	NYSE	IRM	Tue, Oct 19, 1999	9.72	9.74	9.70	9.70
123	NYSE	IRM	Mon, Oct 18, 1999	9.78	9.78	9.52	9.69
122	NYSE	IRM	Fri, Oct 15, 1999	9.78	9.78	9.59	9.70
121	NYSE	IRM	Thu, Oct 14, 1999	9.89	9.89	9.76	9.76
120	NYSE	IRM	Wed, Oct 13, 1999	9.93	9.93	9.82	9.89
119	NYSE	IRM	Tue, Oct 12, 1999	9.98	9.98	9.85	9.91
118	NYSE	IRM	Mon, Oct 11, 1999	10.00	10.00	9.93	9.98
117	NYSE	IRM	Fri, Oct 8, 1999	10.00	10.00	9.96	9.98
116	NYSE	IRM	Thu, Oct 7, 1999	9.98	10.00	9.98	10.00
115	NYSE	IRM	Wed, Oct 6, 1999	10.06	10.06	9.96	9.98
114	NYSE	IRM	Tue, Oct 5, 1999	9.96	10.06	9.96	10.06
113	NYSE	IRM	Mon, Oct 4, 1999	10.00	10.06	9.98	10.00
112	NYSE	IRM	Fri, Oct 1, 1999	10.08	10.08	9.93	9.98
111	NYSE	IRM	Thu, Sep 30, 1999	10.04	10.08	10.02	10.04
110	NYSE	IRM	Wed, Sep 29, 1999	9.87	10.08	9.87	10.08
109	NYSE	IRM	Tue, Sep 28, 1999	9.83	9.91	9.78	9.91
108	NYSE	IRM	Mon, Sep 27, 1999	9.85	9.89	9.76	9.80
107	NYSE	IRM	Fri, Sep 24, 1999	9.82	9.83	9.80	9.82
106	NYSE	IRM	Thu, Sep 23, 1999	9.85	9.89	9.78	9.80
105	NYSE	IRM	Wed, Sep 22, 1999	9.82	9.93	9.82	9.85
104	NYSE	IRM	Tue, Sep 21, 1999	9.93	9.93	9.74	9.83
103	NYSE	IRM	Mon, Sep 20, 1999	10.08	10.08	9.96	9.96
102	NYSE	IRM	Fri, Sep 17, 1999	9.96	10.04	9.96	10.04
101	NYSE	IRM	Thu, Sep 16, 1999	10.09	10.09	10.00	10.00
100	NYSE	IRM	Wed, Sep 15, 1999	10.13	10.15	10.11	10.13
99	NYSE	IRM	Tue, Sep 14, 1999	10.00	10.19	9.96	10.13
98	NYSE	IRM	Mon, Sep 13, 1999	9.89	10.11	9.82	10.04
97	NYSE	IRM	Fri, Sep 10, 1999	9.83	9.91	9.82	9.89
96	NYSE	IRM	Thu, Sep 9, 1999	9.85	9.87	9.80	9.80
95	NYSE	IRM	Wed, Sep 8, 1999	9.83	9.85	9.78	9.85
94	NYSE	IRM	Tue, Sep 7, 1999	9.78	9.83	9.70	9.83
93	NYSE	IRM	Fri, Sep 3, 1999	9.74	9.78	9.72	9.78
92	NYSE	IRM	Thu, Sep 2, 1999	9.43	9.61	9.35	9.59
91	NYSE	IRM	Wed, Sep 1, 1999	9.41	9.45	9.37	9.39
90	NYSE	IRM	Tue, Aug 31, 1999	9.41	9.41	9.26	9.33
89	NYSE	IRM	Mon, Aug 30, 1999	9.28	9.43	9.22	9.37
88	NYSE	IRM	Fri, Aug 27, 1999	9.35	9.35	9.28	9.28
87	NYSE	IRM	Thu, Aug 26, 1999	9.33	9.35	9.32	9.35
86	NYSE	IRM	Wed, Aug 25, 1999	9.41	9.45	9.33	9.37
85	NYSE	IRM	Tue, Aug 24, 1999	9.37	9.48	9.37	9.46
84	NYSE	IRM	Mon, Aug 23, 1999	9.39	9.48	9.39	9.43
83	NYSE	IRM	Fri, Aug 20, 1999	9.39	9.45	9.35	9.43
82	NYSE	IRM	Thu, Aug 19, 1999	9.45	9.45	9.35	9.35
81	NYSE	IRM	Wed, Aug 18, 1999	9.48	9.48	9.43	9.46
80	NYSE	IRM	Tue, Aug 17, 1999	9.37	9.54	9.33	9.50
79	NYSE	IRM	Mon, Aug 16, 1999	9.26	9.41	9.26	9.41
78	NYSE	IRM	Fri, Aug 13, 1999	9.37	9.37	9.22	9.30
77	NYSE	IRM	Thu, Aug 12, 1999	8.98	9.39	8.98	9.35
76	NYSE	IRM	Wed, Aug 11, 1999	8.89	8.95	8.89	8.91
75	NYSE	IRM	Tue, Aug 10, 1999	8.96	8.96	8.85	8.91
74	NYSE	IRM	Mon, Aug 9, 1999	8.89	9.02	8.89	9.00
73	NYSE	IRM	Fri, Aug 6, 1999	8.89	8.93	8.87	8.91
72	NYSE	IRM	Thu, Aug 5, 1999	9.00	9.00	8.82	8.93
71	NYSE	IRM	Wed, Aug 4, 1999	9.46	9.48	8.95	9.04
70	NYSE	IRM	Tue, Aug 3, 1999	9.56	9.56	9.48	9.50
69	NYSE	IRM	Mon, Aug 2, 1999	9.56	9.56	9.50	9.54
68	NYSE	IRM	Fri, Jul 30, 1999	9.54	9.56	9.50	9.54
67	NYSE	IRM	Thu, Jul 29, 1999	9.46	9.56	9.37	9.54
66	NYSE	IRM	Wed, Jul 28, 1999	9.63	9.67	9.48	9.48
65	NYSE	IRM	Tue, Jul 27, 1999	9.50	9.78	9.50	9.59
64	NYSE	IRM	Mon, Jul 26, 1999	9.48	9.52	9.46	9.52
63	NYSE	IRM	Fri, Jul 23, 1999	9.48	9.50	9.48	9.50
62	NYSE	IRM	Thu, Jul 22, 1999	9.45	9.50	9.43	9.50
61	NYSE	IRM	Wed, Jul 21, 1999	9.41	9.45	9.35	9.41
60	NYSE	IRM	Tue, Jul 20, 1999	9.82	9.82	9.39	9.41
59	NYSE	IRM	Mon, Jul 19, 1999	9.43	9.78	9.43	9.69
58	NYSE	IRM	Fri, Jul 16, 1999	9.20	9.43	9.19	9.43
57	NYSE	IRM	Thu, Jul 15, 1999	9.24	9.26	9.13	9.22
56	NYSE	IRM	Wed, Jul 14, 1999	9.33	9.35	9.19	9.26
55	NYSE	IRM	Tue, Jul 13, 1999	9.46	9.46	9.35	9.37
54	NYSE	IRM	Mon, Jul 12, 1999	9.48	9.48	9.26	9.45
53	NYSE	IRM	Fri, Jul 9, 1999	9.26	9.48	9.26	9.48
52	NYSE	IRM	Thu, Jul 8, 1999	9.45	9.45	9.17	9.26
51	NYSE	IRM	Wed, Jul 7, 1999	9.41	9.59	9.37	9.48
50	NYSE	IRM	Tue, Jul 6, 1999	9.15	9.56	9.15	9.41
49	NYSE	IRM	Fri, Jul 2, 1999	8.78	9.11	8.74	9.07
48	NYSE	IRM	Thu, Jul 1, 1999	8.48	8.70	8.26	8.70
47	NYSE	IRM	Wed, Jun 30, 1999	7.76	8.48	7.74	8.48
46	NYSE	IRM	Tue, Jun 29, 1999	7.57	7.76	7.57	7.76
45	NYSE	IRM	Mon, Jun 28, 1999	7.63	7.67	7.52	7.59
44	NYSE	IRM	Fri, Jun 25, 1999	7.69	7.83	7.59	7.63
43	NYSE	IRM	Thu, Jun 24, 1999	8.00	8.00	7.65	7.69
42	NYSE	IRM	Wed, Jun 23, 1999	8.07	8.07	7.95	8.00
41	NYSE	IRM	Tue, Jun 22, 1999	8.04	8.07	7.96	8.07
40	NYSE	IRM	Mon, Jun 21, 1999	7.96	8.04	7.89	8.04
39	NYSE	IRM	Fri, Jun 18, 1999	8.04	8.04	7.95	7.95
38	NYSE	IRM	Thu, Jun 17, 1999	8.19	8.19	8.04	8.07
37	NYSE	IRM	Wed, Jun 16, 1999	8.52	8.52	8.17	8.26
36	NYSE	IRM	Tue, Jun 15, 1999	8.56	8.65	8.56	8.57
35	NYSE	IRM	Mon, Jun 14, 1999	8.78	8.78	8.56	8.57
34	NYSE	IRM	Fri, Jun 11, 1999	8.80	8.87	8.74	8.76
33	NYSE	IRM	Thu, Jun 10, 1999	8.78	8.82	8.74	8.82
32	NYSE	IRM	Wed, Jun 9, 1999	8.76	8.85	8.74	8.82
31	NYSE	IRM	Tue, Jun 8, 1999	8.76	8.78	8.74	8.78
30	NYSE	IRM	Mon, Jun 7, 1999	8.82	8.82	8.74	8.76
29	NYSE	IRM	Fri, Jun 4, 1999	8.72	8.82	8.67	8.72
28	NYSE	IRM	Thu, Jun 3, 1999	8.69	8.89	8.59	8.76
27	NYSE	IRM	Wed, Jun 2, 1999	8.56	8.74	8.52	8.70
26	NYSE	IRM	Tue, Jun 1, 1999	8.20	8.59	8.20	8.56
25	NYSE	IRM	Fri, May 28, 1999	8.15	8.24	8.11	8.19
24	NYSE	IRM	Thu, May 27, 1999	8.30	8.30	8.04	8.17
23	NYSE	IRM	Wed, May 26, 1999	8.41	8.41	8.13	8.28
22	NYSE	IRM	Tue, May 25, 1999	8.52	8.52	8.30	8.45
21	NYSE	IRM	Mon, May 24, 1999	8.63	8.63	8.52	8.54
20	NYSE	IRM	Fri, May 21, 1999	8.70	8.76	8.48	8.59
19	NYSE	IRM	Thu, May 20, 1999	8.59	8.72	8.48	8.67
18	NYSE	IRM	Wed, May 19, 1999	8.46	8.59	8.46	8.48
17	NYSE	IRM	Tue, May 18, 1999	8.59	8.59	8.41	8.45
16	NYSE	IRM	Mon, May 17, 1999	8.45	8.45	8.30	8.35
15	NYSE	IRM	Fri, May 14, 1999	8.48	8.52	8.00	8.45
14	NYSE	IRM	Thu, May 13, 1999	8.59	8.74	8.56	8.72
13	NYSE	IRM	Wed, May 12, 1999	8.37	8.82	8.33	8.63
12	NYSE	IRM	Tue, May 11, 1999	8.04	8.39	7.96	8.39
11	NYSE	IRM	Mon, May 10, 1999	8.30	8.33	8.02	8.09
10	NYSE	IRM	Fri, May 7, 1999	8.48	8.48	8.37	8.43
9	NYSE	IRM	Thu, May 6, 1999	8.30	8.52	8.30	8.50
8	NYSE	IRM	Wed, May 5, 1999	8.33	8.33	8.24	8.28
7	NYSE	IRM	Tue, May 4, 1999	7.89	8.37	7.89	8.37
6	NYSE	IRM	Mon, May 3, 1999	8.28	8.28	7.85	7.89
5	NYSE	IRM	Fri, Apr 30, 1999	8.30	8.52	8.24	8.24
4	NYSE	IRM	Thu, Apr 29, 1999	8.46	8.46	8.26	8.28
3	NYSE	IRM	Wed, Apr 28, 1999	8.59	8.59	8.43	8.43
2	NYSE	IRM	Tue, Apr 27, 1999	8.72	8.72	8.59	8.59
1	NYSE	IRM	Mon, Apr 26, 1999	8.78	8.78	8.69	8.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Iron Mountain Inc NYSE:IRM 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