iShares Biotechnology ETF NASDAQ:IBB Historical Prices

Below are the 5799 trading days of historical prices for IBB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5799	NASDAQ	IBB	Fri, Mar 1, 2024	137.24	140.44	137.11	139.81
5798	NASDAQ	IBB	Thu, Feb 29, 2024	140.34	140.66	136.54	136.84
5797	NASDAQ	IBB	Wed, Feb 28, 2024	140.41	140.77	139.32	139.42
5796	NASDAQ	IBB	Tue, Feb 27, 2024	139.65	141.16	138.79	140.89
5795	NASDAQ	IBB	Mon, Feb 26, 2024	137.87	139.40	137.67	139.16
5794	NASDAQ	IBB	Fri, Feb 23, 2024	137.37	138.82	137.37	138.19
5793	NASDAQ	IBB	Thu, Feb 22, 2024	135.53	137.80	135.15	137.17
5792	NASDAQ	IBB	Wed, Feb 21, 2024	134.84	135.46	134.08	135.26
5791	NASDAQ	IBB	Tue, Feb 20, 2024	135.19	136.06	134.16	134.87
5790	NASDAQ	IBB	Fri, Feb 16, 2024	135.93	136.90	135.41	135.73
5789	NASDAQ	IBB	Thu, Feb 15, 2024	135.10	136.77	134.76	136.52
5788	NASDAQ	IBB	Wed, Feb 14, 2024	133.36	134.90	133.24	134.80
5787	NASDAQ	IBB	Tue, Feb 13, 2024	133.11	133.71	131.27	132.30
5786	NASDAQ	IBB	Mon, Feb 12, 2024	134.93	135.78	134.09	135.76
5785	NASDAQ	IBB	Fri, Feb 9, 2024	134.34	134.89	133.92	134.59
5784	NASDAQ	IBB	Thu, Feb 8, 2024	133.73	134.55	133.15	134.25
5783	NASDAQ	IBB	Wed, Feb 7, 2024	135.67	135.67	133.43	133.72
5782	NASDAQ	IBB	Tue, Feb 6, 2024	134.71	136.16	134.44	136.14
5781	NASDAQ	IBB	Mon, Feb 5, 2024	134.04	135.27	132.87	134.85
5780	NASDAQ	IBB	Fri, Feb 2, 2024	135.22	135.50	133.78	134.60
5779	NASDAQ	IBB	Thu, Feb 1, 2024	134.63	136.49	133.83	136.25
5778	NASDAQ	IBB	Wed, Jan 31, 2024	136.37	136.69	134.23	134.38
5777	NASDAQ	IBB	Tue, Jan 30, 2024	136.88	137.04	135.75	136.58
5776	NASDAQ	IBB	Mon, Jan 29, 2024	135.35	137.54	134.63	137.49
5775	NASDAQ	IBB	Fri, Jan 26, 2024	135.88	136.75	135.32	135.35
5774	NASDAQ	IBB	Thu, Jan 25, 2024	135.49	136.52	134.91	135.69
5773	NASDAQ	IBB	Wed, Jan 24, 2024	137.01	137.01	134.72	134.80
5772	NASDAQ	IBB	Tue, Jan 23, 2024	135.84	136.42	135.02	136.36
5771	NASDAQ	IBB	Mon, Jan 22, 2024	134.57	136.11	134.40	135.62
5770	NASDAQ	IBB	Fri, Jan 19, 2024	134.55	135.48	133.45	135.18
5769	NASDAQ	IBB	Thu, Jan 18, 2024	134.81	134.86	133.43	134.55
5768	NASDAQ	IBB	Wed, Jan 17, 2024	135.05	135.22	133.89	135.02
5767	NASDAQ	IBB	Tue, Jan 16, 2024	136.18	136.22	134.85	135.93
5766	NASDAQ	IBB	Fri, Jan 12, 2024	137.42	138.93	136.85	137.13
5765	NASDAQ	IBB	Thu, Jan 11, 2024	137.52	137.52	135.45	136.88
5764	NASDAQ	IBB	Wed, Jan 10, 2024	138.95	138.95	136.82	137.96
5763	NASDAQ	IBB	Tue, Jan 9, 2024	138.30	139.49	137.64	138.94
5762	NASDAQ	IBB	Mon, Jan 8, 2024	135.10	139.41	134.53	139.39
5761	NASDAQ	IBB	Fri, Jan 5, 2024	135.94	136.83	134.24	136.12
5760	NASDAQ	IBB	Thu, Jan 4, 2024	136.35	137.14	135.81	136.52
5759	NASDAQ	IBB	Wed, Jan 3, 2024	137.76	137.86	135.40	135.92
5758	NASDAQ	IBB	Tue, Jan 2, 2024	134.93	139.05	134.65	138.07
5757	NASDAQ	IBB	Fri, Dec 29, 2023	137.06	137.06	135.60	135.85
5756	NASDAQ	IBB	Thu, Dec 28, 2023	136.67	137.85	136.50	137.03
5755	NASDAQ	IBB	Wed, Dec 27, 2023	135.87	136.92	135.30	136.86
5754	NASDAQ	IBB	Tue, Dec 26, 2023	134.40	135.33	133.71	135.03
5753	NASDAQ	IBB	Fri, Dec 22, 2023	131.74	134.27	131.74	133.77
5752	NASDAQ	IBB	Thu, Dec 21, 2023	129.81	131.08	129.81	130.91
5751	NASDAQ	IBB	Wed, Dec 20, 2023	131.79	131.81	128.85	128.88
5750	NASDAQ	IBB	Tue, Dec 19, 2023	131.42	133.16	131.27	132.92
5749	NASDAQ	IBB	Mon, Dec 18, 2023	132.11	132.11	130.36	130.83
5748	NASDAQ	IBB	Fri, Dec 15, 2023	133.00	133.89	131.18	131.78
5747	NASDAQ	IBB	Thu, Dec 14, 2023	132.36	133.62	131.95	132.75
5746	NASDAQ	IBB	Wed, Dec 13, 2023	126.81	131.62	126.57	131.40
5745	NASDAQ	IBB	Tue, Dec 12, 2023	125.69	126.43	124.19	126.13
5744	NASDAQ	IBB	Mon, Dec 11, 2023	123.96	124.83	123.56	124.77
5743	NASDAQ	IBB	Fri, Dec 8, 2023	124.30	125.06	123.63	123.88
5742	NASDAQ	IBB	Thu, Dec 7, 2023	123.99	124.87	123.27	124.74
5741	NASDAQ	IBB	Wed, Dec 6, 2023	123.24	124.81	122.78	123.86
5740	NASDAQ	IBB	Tue, Dec 5, 2023	122.56	123.23	122.09	122.90
5739	NASDAQ	IBB	Mon, Dec 4, 2023	122.13	123.58	121.84	123.39
5738	NASDAQ	IBB	Fri, Dec 1, 2023	120.70	122.63	119.95	122.60
5737	NASDAQ	IBB	Thu, Nov 30, 2023	120.18	121.90	120.15	120.93
5736	NASDAQ	IBB	Wed, Nov 29, 2023	118.70	120.23	118.53	119.34
5735	NASDAQ	IBB	Tue, Nov 28, 2023	118.10	118.37	117.28	118.21
5734	NASDAQ	IBB	Mon, Nov 27, 2023	118.95	119.12	118.06	118.57
5733	NASDAQ	IBB	Fri, Nov 24, 2023	118.70	119.71	118.70	119.36
5732	NASDAQ	IBB	Wed, Nov 22, 2023	118.75	119.42	118.25	118.72
5731	NASDAQ	IBB	Tue, Nov 21, 2023	118.64	119.11	117.95	117.97
5730	NASDAQ	IBB	Mon, Nov 20, 2023	118.03	119.26	117.85	118.92
5729	NASDAQ	IBB	Fri, Nov 17, 2023	117.47	118.25	117.08	118.10
5728	NASDAQ	IBB	Thu, Nov 16, 2023	118.25	118.67	116.70	117.03
5727	NASDAQ	IBB	Wed, Nov 15, 2023	118.00	119.56	117.77	118.03
5726	NASDAQ	IBB	Tue, Nov 14, 2023	117.40	118.64	117.36	117.91
5725	NASDAQ	IBB	Mon, Nov 13, 2023	115.01	115.45	113.84	115.42
5724	NASDAQ	IBB	Fri, Nov 10, 2023	115.25	115.72	113.56	115.53
5723	NASDAQ	IBB	Thu, Nov 9, 2023	118.68	118.74	114.77	114.98
5722	NASDAQ	IBB	Wed, Nov 8, 2023	120.10	120.14	117.81	118.48
5721	NASDAQ	IBB	Tue, Nov 7, 2023	118.93	120.45	118.66	120.30
5720	NASDAQ	IBB	Mon, Nov 6, 2023	120.46	120.88	119.09	119.41
5719	NASDAQ	IBB	Fri, Nov 3, 2023	118.04	120.46	118.04	119.79
5718	NASDAQ	IBB	Thu, Nov 2, 2023	115.77	117.09	115.00	116.82
5717	NASDAQ	IBB	Wed, Nov 1, 2023	113.70	115.39	113.22	115.21
5716	NASDAQ	IBB	Tue, Oct 31, 2023	112.27	113.79	111.83	113.68
5715	NASDAQ	IBB	Mon, Oct 30, 2023	113.23	113.70	112.34	113.03
5714	NASDAQ	IBB	Fri, Oct 27, 2023	115.13	115.16	112.15	112.41
5713	NASDAQ	IBB	Thu, Oct 26, 2023	115.06	115.69	114.56	115.05
5712	NASDAQ	IBB	Wed, Oct 25, 2023	116.46	116.53	114.50	115.11
5711	NASDAQ	IBB	Tue, Oct 24, 2023	116.49	117.75	116.37	117.35
5710	NASDAQ	IBB	Mon, Oct 23, 2023	116.80	116.99	115.86	116.02
5709	NASDAQ	IBB	Fri, Oct 20, 2023	117.63	118.34	116.98	117.17
5708	NASDAQ	IBB	Thu, Oct 19, 2023	119.66	119.66	117.34	117.61
5707	NASDAQ	IBB	Wed, Oct 18, 2023	121.27	121.49	119.37	119.57
5706	NASDAQ	IBB	Tue, Oct 17, 2023	121.61	122.86	121.61	122.14
5705	NASDAQ	IBB	Mon, Oct 16, 2023	121.45	122.84	120.88	122.30
5704	NASDAQ	IBB	Fri, Oct 13, 2023	121.37	121.95	120.70	121.63
5703	NASDAQ	IBB	Thu, Oct 12, 2023	123.44	123.48	120.89	121.14
5702	NASDAQ	IBB	Wed, Oct 11, 2023	123.31	124.13	122.83	123.63
5701	NASDAQ	IBB	Tue, Oct 10, 2023	121.72	123.51	121.53	123.03
5700	NASDAQ	IBB	Mon, Oct 9, 2023	121.55	122.27	120.37	122.04
5699	NASDAQ	IBB	Fri, Oct 6, 2023	120.91	123.16	120.91	122.48
5698	NASDAQ	IBB	Thu, Oct 5, 2023	120.15	121.89	119.79	121.78
5697	NASDAQ	IBB	Wed, Oct 4, 2023	119.50	120.30	118.52	120.18
5696	NASDAQ	IBB	Tue, Oct 3, 2023	119.88	120.27	118.71	119.32
5695	NASDAQ	IBB	Mon, Oct 2, 2023	122.16	122.16	119.71	120.64
5694	NASDAQ	IBB	Fri, Sep 29, 2023	123.14	123.59	122.11	122.29
5693	NASDAQ	IBB	Thu, Sep 28, 2023	122.71	123.22	121.85	122.84
5692	NASDAQ	IBB	Wed, Sep 27, 2023	122.78	123.81	122.15	123.11
5691	NASDAQ	IBB	Tue, Sep 26, 2023	122.35	123.40	122.10	122.54
5690	NASDAQ	IBB	Mon, Sep 25, 2023	122.19	122.42	121.39	122.27
5689	NASDAQ	IBB	Fri, Sep 22, 2023	123.18	123.42	122.51	122.56
5688	NASDAQ	IBB	Thu, Sep 21, 2023	124.05	124.05	122.67	123.05
5687	NASDAQ	IBB	Wed, Sep 20, 2023	125.92	126.09	124.61	124.63
5686	NASDAQ	IBB	Tue, Sep 19, 2023	125.05	125.85	124.69	125.71
5685	NASDAQ	IBB	Mon, Sep 18, 2023	126.41	126.77	125.05	125.25
5684	NASDAQ	IBB	Fri, Sep 15, 2023	127.35	127.74	126.36	126.61
5683	NASDAQ	IBB	Thu, Sep 14, 2023	127.21	128.03	127.01	127.58
5682	NASDAQ	IBB	Wed, Sep 13, 2023	127.43	128.31	126.88	127.10
5681	NASDAQ	IBB	Tue, Sep 12, 2023	127.65	127.91	126.93	127.48
5680	NASDAQ	IBB	Mon, Sep 11, 2023	127.68	127.68	127.68	127.68
5679	NASDAQ	IBB	Fri, Sep 8, 2023	126.85	127.69	126.68	126.85
5678	NASDAQ	IBB	Thu, Sep 7, 2023	126.75	127.29	126.53	126.88
5677	NASDAQ	IBB	Wed, Sep 6, 2023	127.98	128.27	126.50	127.31
5676	NASDAQ	IBB	Tue, Sep 5, 2023	129.67	130.01	128.12	128.14
5675	NASDAQ	IBB	Fri, Sep 1, 2023	129.83	130.70	129.79	130.01
5674	NASDAQ	IBB	Thu, Aug 31, 2023	129.69	129.93	128.71	128.71
5673	NASDAQ	IBB	Wed, Aug 30, 2023	129.34	130.23	129.34	129.85
5672	NASDAQ	IBB	Tue, Aug 29, 2023	128.01	129.52	128.01	129.47
5671	NASDAQ	IBB	Mon, Aug 28, 2023	128.05	128.81	127.66	128.10
5670	NASDAQ	IBB	Fri, Aug 25, 2023	126.98	127.95	126.22	127.58
5669	NASDAQ	IBB	Thu, Aug 24, 2023	127.97	128.50	126.77	126.86
5668	NASDAQ	IBB	Wed, Aug 23, 2023	127.98	128.73	127.94	128.03
5667	NASDAQ	IBB	Tue, Aug 22, 2023	127.28	127.77	126.97	127.29
5666	NASDAQ	IBB	Mon, Aug 21, 2023	125.39	127.51	125.39	127.23
5665	NASDAQ	IBB	Fri, Aug 18, 2023	124.75	125.83	124.57	125.41
5664	NASDAQ	IBB	Thu, Aug 17, 2023	126.23	126.59	125.53	125.56
5663	NASDAQ	IBB	Wed, Aug 16, 2023	127.78	127.78	126.16	126.18
5662	NASDAQ	IBB	Tue, Aug 15, 2023	127.84	128.40	127.53	128.01
5661	NASDAQ	IBB	Mon, Aug 14, 2023	128.19	128.52	127.45	128.42
5660	NASDAQ	IBB	Fri, Aug 11, 2023	127.69	128.81	127.63	128.57
5659	NASDAQ	IBB	Thu, Aug 10, 2023	128.39	129.84	127.87	128.17
5658	NASDAQ	IBB	Wed, Aug 9, 2023	127.41	128.61	127.34	127.75
5657	NASDAQ	IBB	Tue, Aug 8, 2023	126.24	127.49	126.24	127.33
5656	NASDAQ	IBB	Mon, Aug 7, 2023	126.88	127.05	126.11	126.55
5655	NASDAQ	IBB	Fri, Aug 4, 2023	127.18	128.74	127.16	127.35
5654	NASDAQ	IBB	Thu, Aug 3, 2023	127.42	127.81	126.79	126.89
5653	NASDAQ	IBB	Wed, Aug 2, 2023	127.88	128.43	126.96	127.36
5652	NASDAQ	IBB	Tue, Aug 1, 2023	128.72	128.74	127.53	128.05
5651	NASDAQ	IBB	Mon, Jul 31, 2023	129.84	129.95	128.83	129.31
5650	NASDAQ	IBB	Fri, Jul 28, 2023	128.43	129.95	128.07	129.86
5649	NASDAQ	IBB	Thu, Jul 27, 2023	129.45	129.53	127.70	127.91
5648	NASDAQ	IBB	Wed, Jul 26, 2023	128.74	129.07	127.98	128.84
5647	NASDAQ	IBB	Tue, Jul 25, 2023	129.06	129.91	128.61	129.11
5646	NASDAQ	IBB	Mon, Jul 24, 2023	131.21	131.46	129.22	129.42
5645	NASDAQ	IBB	Fri, Jul 21, 2023	131.14	131.93	130.20	131.47
5644	NASDAQ	IBB	Thu, Jul 20, 2023	130.46	131.17	130.07	130.26
5643	NASDAQ	IBB	Wed, Jul 19, 2023	129.95	131.30	129.95	130.41
5642	NASDAQ	IBB	Tue, Jul 18, 2023	129.23	130.44	129.20	129.72
5641	NASDAQ	IBB	Mon, Jul 17, 2023	128.61	130.17	128.43	129.24
5640	NASDAQ	IBB	Fri, Jul 14, 2023	128.27	128.72	127.28	128.24
5639	NASDAQ	IBB	Thu, Jul 13, 2023	128.56	129.02	128.03	128.30
5638	NASDAQ	IBB	Wed, Jul 12, 2023	128.00	128.66	127.35	127.96
5637	NASDAQ	IBB	Tue, Jul 11, 2023	126.57	127.04	125.96	126.72
5636	NASDAQ	IBB	Mon, Jul 10, 2023	124.17	127.03	124.17	126.65
5635	NASDAQ	IBB	Fri, Jul 7, 2023	125.27	125.62	124.11	124.38
5634	NASDAQ	IBB	Thu, Jul 6, 2023	126.04	126.13	124.56	125.45
5633	NASDAQ	IBB	Wed, Jul 5, 2023	126.69	127.44	126.32	127.03
5632	NASDAQ	IBB	Mon, Jul 3, 2023	126.59	126.96	126.13	126.81
5631	NASDAQ	IBB	Fri, Jun 30, 2023	126.64	127.35	126.43	126.96
5630	NASDAQ	IBB	Thu, Jun 29, 2023	125.96	126.50	125.23	125.95
5629	NASDAQ	IBB	Wed, Jun 28, 2023	125.36	126.28	124.59	126.25
5628	NASDAQ	IBB	Tue, Jun 27, 2023	127.08	127.10	125.14	125.53
5627	NASDAQ	IBB	Mon, Jun 26, 2023	128.39	128.39	126.62	127.07
5626	NASDAQ	IBB	Fri, Jun 23, 2023	128.99	129.15	128.12	128.50
5625	NASDAQ	IBB	Thu, Jun 22, 2023	129.51	130.20	129.12	129.85
5624	NASDAQ	IBB	Wed, Jun 21, 2023	129.85	130.39	129.08	129.82
5623	NASDAQ	IBB	Tue, Jun 20, 2023	130.81	130.86	129.63	130.38
5622	NASDAQ	IBB	Fri, Jun 16, 2023	132.45	133.19	130.98	131.30
5621	NASDAQ	IBB	Thu, Jun 15, 2023	129.85	132.02	129.73	131.81
5620	NASDAQ	IBB	Wed, Jun 14, 2023	131.43	131.92	129.37	130.30
5619	NASDAQ	IBB	Tue, Jun 13, 2023	129.83	131.61	129.83	131.35
5618	NASDAQ	IBB	Mon, Jun 12, 2023	129.15	130.01	128.69	129.87
5617	NASDAQ	IBB	Fri, Jun 9, 2023	129.12	129.20	127.86	128.84
5616	NASDAQ	IBB	Thu, Jun 8, 2023	128.83	129.31	128.23	129.03
5615	NASDAQ	IBB	Wed, Jun 7, 2023	129.05	129.32	128.15	128.83
5614	NASDAQ	IBB	Tue, Jun 6, 2023	129.49	129.89	128.91	129.08
5613	NASDAQ	IBB	Mon, Jun 5, 2023	128.96	129.86	128.56	129.47
5612	NASDAQ	IBB	Fri, Jun 2, 2023	127.38	129.05	127.01	128.98
5611	NASDAQ	IBB	Thu, Jun 1, 2023	126.50	127.16	125.24	126.77
5610	NASDAQ	IBB	Wed, May 31, 2023	125.95	127.33	125.33	126.28
5609	NASDAQ	IBB	Tue, May 30, 2023	126.94	127.40	125.55	126.17
5608	NASDAQ	IBB	Fri, May 26, 2023	127.02	127.56	126.30	127.09
5607	NASDAQ	IBB	Thu, May 25, 2023	128.78	128.80	125.98	126.84
5606	NASDAQ	IBB	Wed, May 24, 2023	130.36	130.68	128.68	129.28
5605	NASDAQ	IBB	Tue, May 23, 2023	130.83	132.46	130.83	131.11
5604	NASDAQ	IBB	Mon, May 22, 2023	130.28	131.69	130.28	131.15
5603	NASDAQ	IBB	Fri, May 19, 2023	129.27	130.65	129.10	130.08
5602	NASDAQ	IBB	Thu, May 18, 2023	129.03	129.12	127.49	128.97
5601	NASDAQ	IBB	Wed, May 17, 2023	129.06	129.47	127.36	129.33
5600	NASDAQ	IBB	Tue, May 16, 2023	130.15	130.50	128.55	129.04
5599	NASDAQ	IBB	Mon, May 15, 2023	130.28	131.93	130.18	131.74
5598	NASDAQ	IBB	Fri, May 12, 2023	130.40	130.89	129.38	130.18
5597	NASDAQ	IBB	Thu, May 11, 2023	130.76	130.82	129.34	130.43
5596	NASDAQ	IBB	Wed, May 10, 2023	131.33	131.67	130.19	131.03
5595	NASDAQ	IBB	Tue, May 9, 2023	129.87	130.82	129.35	130.60
5594	NASDAQ	IBB	Mon, May 8, 2023	131.98	132.05	130.18	130.85
5593	NASDAQ	IBB	Fri, May 5, 2023	131.00	132.41	130.10	131.92
5592	NASDAQ	IBB	Thu, May 4, 2023	130.13	130.60	129.46	130.30
5591	NASDAQ	IBB	Wed, May 3, 2023	130.10	132.25	129.95	130.68
5590	NASDAQ	IBB	Tue, May 2, 2023	130.91	131.83	129.53	129.81
5589	NASDAQ	IBB	Mon, May 1, 2023	130.50	132.04	130.24	131.54
5588	NASDAQ	IBB	Fri, Apr 28, 2023	128.55	131.25	127.99	130.51
5587	NASDAQ	IBB	Thu, Apr 27, 2023	128.86	129.47	127.41	129.20
5586	NASDAQ	IBB	Wed, Apr 26, 2023	129.93	129.93	127.82	128.74
5585	NASDAQ	IBB	Tue, Apr 25, 2023	132.79	133.42	130.29	130.50
5584	NASDAQ	IBB	Mon, Apr 24, 2023	133.46	133.46	132.53	133.05
5583	NASDAQ	IBB	Fri, Apr 21, 2023	132.08	133.59	132.04	133.46
5582	NASDAQ	IBB	Thu, Apr 20, 2023	132.36	132.57	131.60	131.94
5581	NASDAQ	IBB	Wed, Apr 19, 2023	131.99	133.53	131.77	133.22
5580	NASDAQ	IBB	Tue, Apr 18, 2023	133.82	133.84	131.91	132.66
5579	NASDAQ	IBB	Mon, Apr 17, 2023	133.46	133.78	132.94	133.57
5578	NASDAQ	IBB	Fri, Apr 14, 2023	133.12	133.69	131.69	132.43
5577	NASDAQ	IBB	Thu, Apr 13, 2023	130.73	133.81	130.73	133.58
5576	NASDAQ	IBB	Wed, Apr 12, 2023	131.23	131.86	130.39	130.56
5575	NASDAQ	IBB	Tue, Apr 11, 2023	130.26	131.32	130.20	130.71
5574	NASDAQ	IBB	Mon, Apr 10, 2023	130.47	130.65	129.40	130.36
5573	NASDAQ	IBB	Thu, Apr 6, 2023	129.68	131.27	129.59	131.05
5572	NASDAQ	IBB	Wed, Apr 5, 2023	128.60	129.98	128.49	129.51
5571	NASDAQ	IBB	Tue, Apr 4, 2023	129.62	129.83	128.38	128.86
5570	NASDAQ	IBB	Mon, Apr 3, 2023	128.81	129.77	128.57	129.77
5569	NASDAQ	IBB	Fri, Mar 31, 2023	127.62	129.34	127.58	129.16
5568	NASDAQ	IBB	Thu, Mar 30, 2023	128.31	128.46	126.62	127.23
5567	NASDAQ	IBB	Wed, Mar 29, 2023	127.03	128.03	126.87	127.83
5566	NASDAQ	IBB	Tue, Mar 28, 2023	126.07	126.74	125.67	126.06
5565	NASDAQ	IBB	Mon, Mar 27, 2023	126.07	126.86	125.68	126.03
5564	NASDAQ	IBB	Fri, Mar 24, 2023	124.41	126.16	123.42	125.87
5563	NASDAQ	IBB	Thu, Mar 23, 2023	124.96	126.02	123.30	124.35
5562	NASDAQ	IBB	Wed, Mar 22, 2023	126.15	126.28	123.25	123.30
5561	NASDAQ	IBB	Tue, Mar 21, 2023	126.49	126.69	125.45	126.00
5560	NASDAQ	IBB	Mon, Mar 20, 2023	124.70	125.99	124.17	125.85
5559	NASDAQ	IBB	Fri, Mar 17, 2023	125.78	126.20	123.91	124.50
5558	NASDAQ	IBB	Thu, Mar 16, 2023	125.36	127.18	123.73	126.74
5557	NASDAQ	IBB	Wed, Mar 15, 2023	125.60	126.19	124.53	126.06
5556	NASDAQ	IBB	Tue, Mar 14, 2023	126.52	127.54	125.81	126.95
5555	NASDAQ	IBB	Mon, Mar 13, 2023	122.34	126.88	122.33	125.37
5554	NASDAQ	IBB	Fri, Mar 10, 2023	124.28	124.28	120.72	121.97
5553	NASDAQ	IBB	Thu, Mar 9, 2023	126.46	127.00	123.40	123.95
5552	NASDAQ	IBB	Wed, Mar 8, 2023	127.19	127.40	125.71	126.38
5551	NASDAQ	IBB	Tue, Mar 7, 2023	129.31	129.42	127.25	127.25
5550	NASDAQ	IBB	Mon, Mar 6, 2023	130.51	130.51	128.94	129.30
5549	NASDAQ	IBB	Fri, Mar 3, 2023	128.66	130.87	128.33	130.52
5548	NASDAQ	IBB	Thu, Mar 2, 2023	127.43	128.73	126.89	128.36
5547	NASDAQ	IBB	Wed, Mar 1, 2023	127.46	128.39	127.30	128.06
5546	NASDAQ	IBB	Tue, Feb 28, 2023	126.64	127.77	126.42	127.18
5545	NASDAQ	IBB	Mon, Feb 27, 2023	127.48	128.28	126.73	126.87
5544	NASDAQ	IBB	Fri, Feb 24, 2023	127.83	127.83	126.18	126.41
5543	NASDAQ	IBB	Thu, Feb 23, 2023	129.42	129.82	127.79	129.00
5542	NASDAQ	IBB	Wed, Feb 22, 2023	129.64	130.25	128.94	129.40
5541	NASDAQ	IBB	Tue, Feb 21, 2023	132.33	132.63	129.62	129.64
5540	NASDAQ	IBB	Fri, Feb 17, 2023	131.38	133.69	130.80	133.36
5539	NASDAQ	IBB	Thu, Feb 16, 2023	132.42	133.50	132.07	132.09
5538	NASDAQ	IBB	Wed, Feb 15, 2023	132.87	133.83	132.20	133.77
5537	NASDAQ	IBB	Tue, Feb 14, 2023	133.64	134.94	132.31	133.77
5536	NASDAQ	IBB	Mon, Feb 13, 2023	132.22	134.31	131.64	134.18
5535	NASDAQ	IBB	Fri, Feb 10, 2023	132.09	132.72	131.12	132.36
5534	NASDAQ	IBB	Thu, Feb 9, 2023	133.70	134.83	131.94	132.40
5533	NASDAQ	IBB	Wed, Feb 8, 2023	135.31	135.74	133.27	133.33
5532	NASDAQ	IBB	Tue, Feb 7, 2023	135.07	136.58	133.90	136.32
5531	NASDAQ	IBB	Mon, Feb 6, 2023	135.69	137.27	135.26	135.61
5530	NASDAQ	IBB	Fri, Feb 3, 2023	136.85	138.26	136.07	136.59
5529	NASDAQ	IBB	Thu, Feb 2, 2023	136.81	137.25	135.45	137.17
5528	NASDAQ	IBB	Wed, Feb 1, 2023	136.18	137.54	134.08	136.71
5527	NASDAQ	IBB	Tue, Jan 31, 2023	134.45	136.77	134.45	136.55
5526	NASDAQ	IBB	Mon, Jan 30, 2023	136.44	136.70	134.30	134.80
5525	NASDAQ	IBB	Fri, Jan 27, 2023	136.64	137.74	136.42	137.23
5524	NASDAQ	IBB	Thu, Jan 26, 2023	137.60	137.87	135.74	137.16
5523	NASDAQ	IBB	Wed, Jan 25, 2023	136.16	136.80	135.03	136.79
5522	NASDAQ	IBB	Tue, Jan 24, 2023	136.70	137.03	135.68	136.78
5521	NASDAQ	IBB	Mon, Jan 23, 2023	135.41	137.13	135.18	136.79
5520	NASDAQ	IBB	Fri, Jan 20, 2023	134.51	135.74	133.84	135.47
5519	NASDAQ	IBB	Thu, Jan 19, 2023	134.18	135.04	133.38	134.05
5518	NASDAQ	IBB	Wed, Jan 18, 2023	136.75	138.13	135.12	135.26
5517	NASDAQ	IBB	Tue, Jan 17, 2023	136.11	136.88	135.21	136.28
5516	NASDAQ	IBB	Fri, Jan 13, 2023	134.67	136.60	134.55	136.23
5515	NASDAQ	IBB	Thu, Jan 12, 2023	133.90	135.18	131.93	135.11
5514	NASDAQ	IBB	Wed, Jan 11, 2023	133.15	134.15	132.14	133.99
5513	NASDAQ	IBB	Tue, Jan 10, 2023	129.74	133.27	129.74	133.23
5512	NASDAQ	IBB	Mon, Jan 9, 2023	133.18	133.28	130.06	130.28
5511	NASDAQ	IBB	Fri, Jan 6, 2023	132.90	134.69	130.69	133.14
5510	NASDAQ	IBB	Thu, Jan 5, 2023	131.20	132.39	130.53	131.82
5509	NASDAQ	IBB	Wed, Jan 4, 2023	131.24	132.05	130.45	131.71
5508	NASDAQ	IBB	Tue, Jan 3, 2023	131.76	132.51	129.55	130.04
5507	NASDAQ	IBB	Fri, Dec 30, 2022	130.28	131.44	129.16	131.29
5506	NASDAQ	IBB	Thu, Dec 29, 2022	129.16	132.23	128.71	131.34
5505	NASDAQ	IBB	Wed, Dec 28, 2022	129.28	130.28	128.06	128.39
5504	NASDAQ	IBB	Tue, Dec 27, 2022	132.03	132.25	128.96	129.27
5503	NASDAQ	IBB	Fri, Dec 23, 2022	133.69	134.04	131.29	132.03
5502	NASDAQ	IBB	Thu, Dec 22, 2022	132.80	133.97	131.84	133.83
5501	NASDAQ	IBB	Wed, Dec 21, 2022	132.43	134.57	131.75	133.73
5500	NASDAQ	IBB	Tue, Dec 20, 2022	129.86	132.34	129.52	132.08
5499	NASDAQ	IBB	Mon, Dec 19, 2022	133.30	133.39	129.89	130.56
5498	NASDAQ	IBB	Fri, Dec 16, 2022	132.99	133.89	132.00	133.00
5497	NASDAQ	IBB	Thu, Dec 15, 2022	135.64	136.18	133.57	134.24
5496	NASDAQ	IBB	Wed, Dec 14, 2022	136.16	138.20	134.98	136.73
5495	NASDAQ	IBB	Tue, Dec 13, 2022	136.80	138.07	135.07	136.00
5494	NASDAQ	IBB	Mon, Dec 12, 2022	132.77	134.08	132.25	134.06
5493	NASDAQ	IBB	Fri, Dec 9, 2022	135.36	135.63	132.97	133.01
5492	NASDAQ	IBB	Thu, Dec 8, 2022	134.51	136.24	133.78	135.89
5491	NASDAQ	IBB	Wed, Dec 7, 2022	132.69	134.48	132.69	134.13
5490	NASDAQ	IBB	Tue, Dec 6, 2022	134.75	135.12	132.24	133.25
5489	NASDAQ	IBB	Mon, Dec 5, 2022	137.36	137.58	134.65	135.49
5488	NASDAQ	IBB	Fri, Dec 2, 2022	135.78	138.74	135.40	138.43
5487	NASDAQ	IBB	Thu, Dec 1, 2022	136.53	137.54	135.86	137.16
5486	NASDAQ	IBB	Wed, Nov 30, 2022	132.98	136.53	132.45	136.53
5485	NASDAQ	IBB	Tue, Nov 29, 2022	133.07	133.34	131.97	132.27
5484	NASDAQ	IBB	Mon, Nov 28, 2022	133.39	135.62	132.51	132.89
5483	NASDAQ	IBB	Fri, Nov 25, 2022	133.32	134.12	132.60	133.82
5482	NASDAQ	IBB	Wed, Nov 23, 2022	134.15	134.89	133.05	133.55
5481	NASDAQ	IBB	Tue, Nov 22, 2022	133.12	134.10	131.69	134.05
5480	NASDAQ	IBB	Mon, Nov 21, 2022	133.74	134.07	132.73	133.00
5479	NASDAQ	IBB	Fri, Nov 18, 2022	134.34	134.58	133.10	133.74
5478	NASDAQ	IBB	Thu, Nov 17, 2022	133.17	133.83	131.89	133.28
5477	NASDAQ	IBB	Wed, Nov 16, 2022	135.44	136.02	133.76	134.21
5476	NASDAQ	IBB	Tue, Nov 15, 2022	136.76	136.89	133.68	135.11
5475	NASDAQ	IBB	Mon, Nov 14, 2022	134.57	136.72	134.50	134.68
5474	NASDAQ	IBB	Fri, Nov 11, 2022	133.40	134.73	131.71	134.25
5473	NASDAQ	IBB	Thu, Nov 10, 2022	132.80	134.06	131.26	133.58
5472	NASDAQ	IBB	Wed, Nov 9, 2022	129.84	131.15	128.81	129.05
5471	NASDAQ	IBB	Tue, Nov 8, 2022	129.05	132.14	128.33	130.35
5470	NASDAQ	IBB	Mon, Nov 7, 2022	128.37	129.57	127.36	129.08
5469	NASDAQ	IBB	Fri, Nov 4, 2022	128.68	128.68	126.09	128.34
5468	NASDAQ	IBB	Thu, Nov 3, 2022	125.60	128.64	125.04	128.02
5467	NASDAQ	IBB	Wed, Nov 2, 2022	129.55	131.90	127.57	127.58
5466	NASDAQ	IBB	Tue, Nov 1, 2022	129.89	130.63	128.87	129.75
5465	NASDAQ	IBB	Mon, Oct 31, 2022	128.70	129.79	128.01	128.59
5464	NASDAQ	IBB	Fri, Oct 28, 2022	125.97	129.89	125.23	129.68
5463	NASDAQ	IBB	Thu, Oct 27, 2022	127.50	127.55	124.59	124.88
5462	NASDAQ	IBB	Wed, Oct 26, 2022	124.91	128.56	124.85	126.60
5461	NASDAQ	IBB	Tue, Oct 25, 2022	122.50	124.97	122.50	124.63
5460	NASDAQ	IBB	Mon, Oct 24, 2022	121.28	122.44	119.88	122.18
5459	NASDAQ	IBB	Fri, Oct 21, 2022	117.88	121.18	117.30	120.90
5458	NASDAQ	IBB	Thu, Oct 20, 2022	118.31	119.88	117.39	117.58
5457	NASDAQ	IBB	Wed, Oct 19, 2022	121.61	121.90	118.00	118.53
5456	NASDAQ	IBB	Tue, Oct 18, 2022	124.29	124.94	122.12	122.71
5455	NASDAQ	IBB	Mon, Oct 17, 2022	120.95	122.81	120.64	122.49
5454	NASDAQ	IBB	Fri, Oct 14, 2022	122.40	123.17	119.48	119.58
5453	NASDAQ	IBB	Thu, Oct 13, 2022	116.66	122.00	116.05	121.41
5452	NASDAQ	IBB	Wed, Oct 12, 2022	118.99	119.65	118.22	119.03
5451	NASDAQ	IBB	Tue, Oct 11, 2022	117.76	120.18	116.69	118.17
5450	NASDAQ	IBB	Mon, Oct 10, 2022	118.78	119.02	117.32	117.95
5449	NASDAQ	IBB	Fri, Oct 7, 2022	121.08	121.38	118.42	118.84
5448	NASDAQ	IBB	Thu, Oct 6, 2022	122.50	123.50	121.63	122.27
5447	NASDAQ	IBB	Wed, Oct 5, 2022	121.49	123.64	120.42	122.87
5446	NASDAQ	IBB	Tue, Oct 4, 2022	121.18	123.04	120.66	122.65
5445	NASDAQ	IBB	Mon, Oct 3, 2022	118.58	119.73	116.70	119.24
5444	NASDAQ	IBB	Fri, Sep 30, 2022	117.52	119.81	116.95	116.96
5443	NASDAQ	IBB	Thu, Sep 29, 2022	118.69	118.98	116.05	117.60
5442	NASDAQ	IBB	Wed, Sep 28, 2022	117.80	120.05	117.30	119.33
5441	NASDAQ	IBB	Tue, Sep 27, 2022	114.65	116.42	114.21	114.82
5440	NASDAQ	IBB	Mon, Sep 26, 2022	114.69	116.22	113.37	113.42
5439	NASDAQ	IBB	Fri, Sep 23, 2022	115.74	116.21	113.90	115.32
5438	NASDAQ	IBB	Thu, Sep 22, 2022	117.07	117.64	115.75	116.73
5437	NASDAQ	IBB	Wed, Sep 21, 2022	121.11	122.03	117.70	117.91
5436	NASDAQ	IBB	Tue, Sep 20, 2022	120.64	121.58	119.52	120.55
5435	NASDAQ	IBB	Mon, Sep 19, 2022	121.81	121.95	119.49	121.80
5434	NASDAQ	IBB	Fri, Sep 16, 2022	122.67	123.35	121.48	122.96
5433	NASDAQ	IBB	Thu, Sep 15, 2022	123.90	125.35	123.02	124.05
5432	NASDAQ	IBB	Wed, Sep 14, 2022	123.12	124.32	122.46	123.92
5431	NASDAQ	IBB	Tue, Sep 13, 2022	125.86	126.39	122.63	122.84
5430	NASDAQ	IBB	Mon, Sep 12, 2022	128.84	128.90	127.68	128.63
5429	NASDAQ	IBB	Fri, Sep 9, 2022	127.25	128.95	126.97	128.40
5428	NASDAQ	IBB	Thu, Sep 8, 2022	123.24	127.33	122.77	126.98
5427	NASDAQ	IBB	Wed, Sep 7, 2022	119.43	123.26	119.31	122.89
5426	NASDAQ	IBB	Tue, Sep 6, 2022	121.63	121.63	119.34	119.54
5425	NASDAQ	IBB	Fri, Sep 2, 2022	124.15	124.21	120.68	121.19
5424	NASDAQ	IBB	Thu, Sep 1, 2022	121.02	123.44	119.92	123.22
5423	NASDAQ	IBB	Wed, Aug 31, 2022	121.90	123.23	120.91	121.46
5422	NASDAQ	IBB	Tue, Aug 30, 2022	122.52	122.91	120.51	121.14
5421	NASDAQ	IBB	Mon, Aug 29, 2022	121.45	123.27	121.22	122.10
5420	NASDAQ	IBB	Fri, Aug 26, 2022	127.32	127.50	122.55	122.95
5419	NASDAQ	IBB	Thu, Aug 25, 2022	127.78	128.23	126.09	127.45
5418	NASDAQ	IBB	Wed, Aug 24, 2022	125.61	127.52	124.82	127.07
5417	NASDAQ	IBB	Tue, Aug 23, 2022	125.39	125.92	124.00	125.37
5416	NASDAQ	IBB	Mon, Aug 22, 2022	126.79	127.95	125.07	125.61
5415	NASDAQ	IBB	Fri, Aug 19, 2022	127.80	128.62	127.19	127.65
5414	NASDAQ	IBB	Thu, Aug 18, 2022	130.19	130.20	127.89	128.92
5413	NASDAQ	IBB	Wed, Aug 17, 2022	131.52	132.41	130.00	130.40
5412	NASDAQ	IBB	Tue, Aug 16, 2022	134.24	134.65	132.11	132.99
5411	NASDAQ	IBB	Mon, Aug 15, 2022	131.96	134.93	131.96	134.82
5410	NASDAQ	IBB	Fri, Aug 12, 2022	131.48	132.87	131.09	132.52
5409	NASDAQ	IBB	Thu, Aug 11, 2022	133.10	135.08	130.81	131.29
5408	NASDAQ	IBB	Wed, Aug 10, 2022	131.62	133.05	130.59	133.04
5407	NASDAQ	IBB	Tue, Aug 9, 2022	131.26	131.98	128.82	129.91
5406	NASDAQ	IBB	Mon, Aug 8, 2022	131.93	133.25	130.69	132.03
5405	NASDAQ	IBB	Fri, Aug 5, 2022	128.46	131.53	127.57	131.44
5404	NASDAQ	IBB	Thu, Aug 4, 2022	128.13	130.54	127.82	130.18
5403	NASDAQ	IBB	Wed, Aug 3, 2022	125.48	128.61	125.32	127.33
5402	NASDAQ	IBB	Tue, Aug 2, 2022	121.39	123.96	121.24	122.63
5401	NASDAQ	IBB	Mon, Aug 1, 2022	123.45	124.17	121.92	122.27
5400	NASDAQ	IBB	Fri, Jul 29, 2022	123.95	124.24	122.79	124.08
5399	NASDAQ	IBB	Thu, Jul 28, 2022	124.32	124.86	121.19	124.12
5398	NASDAQ	IBB	Wed, Jul 27, 2022	122.94	124.70	121.83	124.00
5397	NASDAQ	IBB	Tue, Jul 26, 2022	122.37	124.12	121.35	122.87
5396	NASDAQ	IBB	Mon, Jul 25, 2022	122.89	123.04	121.45	122.62
5395	NASDAQ	IBB	Fri, Jul 22, 2022	125.18	126.35	122.09	122.62
5394	NASDAQ	IBB	Thu, Jul 21, 2022	124.03	125.70	123.70	125.10
5393	NASDAQ	IBB	Wed, Jul 20, 2022	123.74	125.57	122.86	123.94
5392	NASDAQ	IBB	Tue, Jul 19, 2022	121.85	123.91	121.16	123.62
5391	NASDAQ	IBB	Mon, Jul 18, 2022	124.24	124.65	119.89	120.52
5390	NASDAQ	IBB	Fri, Jul 15, 2022	122.32	123.42	120.59	123.25
5389	NASDAQ	IBB	Thu, Jul 14, 2022	122.45	122.68	120.40	121.47
5388	NASDAQ	IBB	Wed, Jul 13, 2022	121.50	124.64	121.42	123.55
5387	NASDAQ	IBB	Tue, Jul 12, 2022	124.05	124.64	121.72	123.50
5386	NASDAQ	IBB	Mon, Jul 11, 2022	125.81	126.36	124.04	124.31
5385	NASDAQ	IBB	Fri, Jul 8, 2022	124.93	127.15	124.58	126.66
5384	NASDAQ	IBB	Thu, Jul 7, 2022	123.03	126.11	122.85	125.82
5383	NASDAQ	IBB	Wed, Jul 6, 2022	122.75	124.11	121.97	122.79
5382	NASDAQ	IBB	Tue, Jul 5, 2022	118.86	122.87	118.58	122.81
5381	NASDAQ	IBB	Fri, Jul 1, 2022	117.59	120.36	116.97	120.17
5380	NASDAQ	IBB	Thu, Jun 30, 2022	117.01	118.99	115.96	117.63
5379	NASDAQ	IBB	Wed, Jun 29, 2022	117.02	118.70	116.16	117.99
5378	NASDAQ	IBB	Tue, Jun 28, 2022	119.98	120.42	116.87	117.36
5377	NASDAQ	IBB	Mon, Jun 27, 2022	120.28	120.51	118.58	120.12
5376	NASDAQ	IBB	Fri, Jun 24, 2022	119.23	120.37	117.35	120.04
5375	NASDAQ	IBB	Thu, Jun 23, 2022	114.15	118.31	113.85	118.01
5374	NASDAQ	IBB	Wed, Jun 22, 2022	110.30	114.80	110.30	113.25
5373	NASDAQ	IBB	Tue, Jun 21, 2022	111.19	112.80	111.19	111.87
5372	NASDAQ	IBB	Fri, Jun 17, 2022	106.32	110.98	106.32	109.56
5371	NASDAQ	IBB	Thu, Jun 16, 2022	106.16	106.59	104.29	105.82
5370	NASDAQ	IBB	Wed, Jun 15, 2022	107.17	109.77	106.23	108.66
5369	NASDAQ	IBB	Tue, Jun 14, 2022	106.40	106.74	104.67	106.23
5368	NASDAQ	IBB	Mon, Jun 13, 2022	107.62	108.21	105.38	105.97
5367	NASDAQ	IBB	Fri, Jun 10, 2022	112.07	112.27	109.72	110.48
5366	NASDAQ	IBB	Thu, Jun 9, 2022	117.69	117.69	113.90	113.98
5365	NASDAQ	IBB	Wed, Jun 8, 2022	117.68	119.67	117.35	118.13
5364	NASDAQ	IBB	Tue, Jun 7, 2022	114.41	117.98	114.34	117.83
5363	NASDAQ	IBB	Mon, Jun 6, 2022	117.31	117.76	114.58	115.24
5362	NASDAQ	IBB	Fri, Jun 3, 2022	115.79	117.57	115.23	116.50
5361	NASDAQ	IBB	Thu, Jun 2, 2022	115.14	116.36	113.13	116.36
5360	NASDAQ	IBB	Wed, Jun 1, 2022	117.57	118.24	114.03	115.44
5359	NASDAQ	IBB	Tue, May 31, 2022	118.82	118.97	115.60	116.67
5358	NASDAQ	IBB	Fri, May 27, 2022	116.07	119.50	115.36	119.50
5357	NASDAQ	IBB	Thu, May 26, 2022	115.15	116.34	114.76	115.80
5356	NASDAQ	IBB	Wed, May 25, 2022	114.12	115.37	113.10	114.77
5355	NASDAQ	IBB	Tue, May 24, 2022	115.48	115.90	113.51	114.58
5354	NASDAQ	IBB	Mon, May 23, 2022	116.82	117.07	115.61	116.44
5353	NASDAQ	IBB	Fri, May 20, 2022	116.23	116.39	112.60	115.61
5352	NASDAQ	IBB	Thu, May 19, 2022	113.40	115.99	113.15	115.03
5351	NASDAQ	IBB	Wed, May 18, 2022	114.52	115.96	112.91	113.56
5350	NASDAQ	IBB	Tue, May 17, 2022	114.86	116.68	114.26	116.52
5349	NASDAQ	IBB	Mon, May 16, 2022	112.91	114.64	112.09	113.29
5348	NASDAQ	IBB	Fri, May 13, 2022	110.84	113.78	110.84	113.14
5347	NASDAQ	IBB	Thu, May 12, 2022	105.46	109.72	105.39	109.45
5346	NASDAQ	IBB	Wed, May 11, 2022	108.70	110.92	106.14	106.46
5345	NASDAQ	IBB	Tue, May 10, 2022	110.11	111.78	108.22	110.14
5344	NASDAQ	IBB	Mon, May 9, 2022	111.50	112.16	106.82	107.28
5343	NASDAQ	IBB	Fri, May 6, 2022	115.77	116.06	112.33	113.17
5342	NASDAQ	IBB	Thu, May 5, 2022	120.97	120.97	115.94	117.36
5341	NASDAQ	IBB	Wed, May 4, 2022	120.02	122.29	116.68	121.86
5340	NASDAQ	IBB	Tue, May 3, 2022	118.74	120.26	118.16	119.44
5339	NASDAQ	IBB	Mon, May 2, 2022	116.20	118.55	115.35	118.36
5338	NASDAQ	IBB	Fri, Apr 29, 2022	119.07	121.57	116.50	116.65
5337	NASDAQ	IBB	Thu, Apr 28, 2022	119.44	119.76	115.47	119.05
5336	NASDAQ	IBB	Wed, Apr 27, 2022	119.63	121.07	118.66	119.05
5335	NASDAQ	IBB	Tue, Apr 26, 2022	123.42	123.83	119.37	119.39
5334	NASDAQ	IBB	Mon, Apr 25, 2022	122.23	124.31	121.48	124.18
5333	NASDAQ	IBB	Fri, Apr 22, 2022	125.66	126.27	122.87	123.04
5332	NASDAQ	IBB	Thu, Apr 21, 2022	129.76	130.32	125.80	125.96
5331	NASDAQ	IBB	Wed, Apr 20, 2022	129.05	129.99	127.33	129.00
5330	NASDAQ	IBB	Tue, Apr 19, 2022	127.05	128.89	126.57	128.32
5329	NASDAQ	IBB	Mon, Apr 18, 2022	130.51	130.75	126.42	127.10
5328	NASDAQ	IBB	Thu, Apr 14, 2022	132.16	132.69	130.73	130.86
5327	NASDAQ	IBB	Wed, Apr 13, 2022	129.27	132.93	129.27	132.50
5326	NASDAQ	IBB	Tue, Apr 12, 2022	131.02	131.84	128.28	129.27
5325	NASDAQ	IBB	Mon, Apr 11, 2022	132.46	132.96	130.10	130.27
5324	NASDAQ	IBB	Fri, Apr 8, 2022	133.40	135.02	132.98	133.34
5323	NASDAQ	IBB	Thu, Apr 7, 2022	132.33	134.50	132.16	133.91
5322	NASDAQ	IBB	Wed, Apr 6, 2022	131.46	133.29	130.61	132.48
5321	NASDAQ	IBB	Tue, Apr 5, 2022	134.48	135.57	132.42	132.68
5320	NASDAQ	IBB	Mon, Apr 4, 2022	133.78	135.01	133.43	134.76
5319	NASDAQ	IBB	Fri, Apr 1, 2022	130.89	133.26	130.53	133.06
5318	NASDAQ	IBB	Thu, Mar 31, 2022	131.45	132.10	130.21	130.30
5317	NASDAQ	IBB	Wed, Mar 30, 2022	132.98	133.68	130.50	130.97
5316	NASDAQ	IBB	Tue, Mar 29, 2022	130.47	132.96	130.28	132.71
5315	NASDAQ	IBB	Mon, Mar 28, 2022	128.16	129.74	126.76	129.07
5314	NASDAQ	IBB	Fri, Mar 25, 2022	130.24	130.24	127.17	128.16
5313	NASDAQ	IBB	Thu, Mar 24, 2022	128.93	130.06	127.68	130.03
5312	NASDAQ	IBB	Wed, Mar 23, 2022	131.01	131.13	128.25	128.37
5311	NASDAQ	IBB	Tue, Mar 22, 2022	129.47	132.11	128.92	131.69
5310	NASDAQ	IBB	Mon, Mar 21, 2022	130.72	131.22	128.49	129.23
5309	NASDAQ	IBB	Fri, Mar 18, 2022	128.37	131.06	127.99	130.99
5308	NASDAQ	IBB	Thu, Mar 17, 2022	125.64	128.65	124.95	128.62
5307	NASDAQ	IBB	Wed, Mar 16, 2022	122.78	126.03	122.27	125.97
5306	NASDAQ	IBB	Tue, Mar 15, 2022	120.28	121.23	119.32	121.13
5305	NASDAQ	IBB	Mon, Mar 14, 2022	121.00	123.40	118.98	119.60
5304	NASDAQ	IBB	Fri, Mar 11, 2022	123.91	124.47	120.47	120.65
5303	NASDAQ	IBB	Thu, Mar 10, 2022	122.71	123.27	121.07	123.00
5302	NASDAQ	IBB	Wed, Mar 9, 2022	122.53	124.85	122.37	124.26
5301	NASDAQ	IBB	Tue, Mar 8, 2022	120.01	123.68	118.60	120.32
5300	NASDAQ	IBB	Mon, Mar 7, 2022	121.73	123.53	120.53	120.62
5299	NASDAQ	IBB	Fri, Mar 4, 2022	123.24	124.36	122.13	122.57
5298	NASDAQ	IBB	Thu, Mar 3, 2022	126.80	126.82	123.76	124.44
5297	NASDAQ	IBB	Wed, Mar 2, 2022	125.54	126.86	124.18	126.07
5296	NASDAQ	IBB	Tue, Mar 1, 2022	125.66	127.72	124.63	125.40
5295	NASDAQ	IBB	Mon, Feb 28, 2022	125.02	126.85	124.48	126.07
5294	NASDAQ	IBB	Fri, Feb 25, 2022	125.19	126.37	123.82	126.29
5293	NASDAQ	IBB	Thu, Feb 24, 2022	118.79	124.71	118.63	124.59
5292	NASDAQ	IBB	Wed, Feb 23, 2022	125.17	125.17	121.38	121.50
5291	NASDAQ	IBB	Tue, Feb 22, 2022	124.25	125.70	123.49	124.16
5290	NASDAQ	IBB	Fri, Feb 18, 2022	125.99	126.92	124.07	125.04
5289	NASDAQ	IBB	Thu, Feb 17, 2022	128.98	128.98	125.87	126.00
5288	NASDAQ	IBB	Wed, Feb 16, 2022	129.36	130.41	127.98	129.91
5287	NASDAQ	IBB	Tue, Feb 15, 2022	128.98	130.56	128.31	129.98
5286	NASDAQ	IBB	Mon, Feb 14, 2022	129.68	129.89	126.90	127.68
5285	NASDAQ	IBB	Fri, Feb 11, 2022	131.88	133.34	129.58	130.07
5284	NASDAQ	IBB	Thu, Feb 10, 2022	132.25	135.52	130.71	131.80
5283	NASDAQ	IBB	Wed, Feb 9, 2022	132.54	135.34	132.43	135.10
5282	NASDAQ	IBB	Tue, Feb 8, 2022	131.22	132.07	129.52	131.55
5281	NASDAQ	IBB	Mon, Feb 7, 2022	130.88	132.77	130.60	131.64
5280	NASDAQ	IBB	Fri, Feb 4, 2022	129.33	131.71	129.09	130.63
5279	NASDAQ	IBB	Thu, Feb 3, 2022	131.00	132.13	129.98	130.21
5278	NASDAQ	IBB	Wed, Feb 2, 2022	133.91	133.91	131.57	132.98
5277	NASDAQ	IBB	Tue, Feb 1, 2022	132.88	134.32	131.33	134.25
5276	NASDAQ	IBB	Mon, Jan 31, 2022	128.22	132.07	128.10	131.86
5275	NASDAQ	IBB	Fri, Jan 28, 2022	124.13	128.07	122.50	127.97
5274	NASDAQ	IBB	Thu, Jan 27, 2022	127.43	127.93	123.50	123.68
5273	NASDAQ	IBB	Wed, Jan 26, 2022	128.28	131.07	125.26	126.22
5272	NASDAQ	IBB	Tue, Jan 25, 2022	128.42	129.58	126.17	127.59
5271	NASDAQ	IBB	Mon, Jan 24, 2022	126.73	130.04	122.94	129.86
5270	NASDAQ	IBB	Fri, Jan 21, 2022	130.04	131.50	128.20	128.68
5269	NASDAQ	IBB	Thu, Jan 20, 2022	133.20	134.66	130.36	130.65
5268	NASDAQ	IBB	Wed, Jan 19, 2022	134.29	135.26	131.77	131.83
5267	NASDAQ	IBB	Tue, Jan 18, 2022	136.56	136.97	133.05	133.46
5266	NASDAQ	IBB	Fri, Jan 14, 2022	136.76	139.03	135.59	138.95
5265	NASDAQ	IBB	Thu, Jan 13, 2022	141.65	141.67	137.83	138.05
5264	NASDAQ	IBB	Wed, Jan 12, 2022	143.32	144.07	141.35	141.93
5263	NASDAQ	IBB	Tue, Jan 11, 2022	142.16	143.75	140.84	143.52
5262	NASDAQ	IBB	Mon, Jan 10, 2022	139.76	142.52	138.33	142.16
5261	NASDAQ	IBB	Fri, Jan 7, 2022	142.35	143.80	140.46	140.55
5260	NASDAQ	IBB	Thu, Jan 6, 2022	142.07	143.68	139.83	142.42
5259	NASDAQ	IBB	Wed, Jan 5, 2022	147.79	148.88	142.30	142.50
5258	NASDAQ	IBB	Tue, Jan 4, 2022	151.87	152.01	147.10	148.29
5257	NASDAQ	IBB	Mon, Jan 3, 2022	152.31	152.49	149.34	152.37
5256	NASDAQ	IBB	Fri, Dec 31, 2021	153.72	154.89	152.50	152.62
5255	NASDAQ	IBB	Thu, Dec 30, 2021	152.65	155.06	152.28	153.76
5254	NASDAQ	IBB	Wed, Dec 29, 2021	151.82	153.52	150.84	152.83
5253	NASDAQ	IBB	Tue, Dec 28, 2021	153.08	154.90	151.83	152.20
5252	NASDAQ	IBB	Mon, Dec 27, 2021	154.59	154.59	152.88	153.37
5251	NASDAQ	IBB	Thu, Dec 23, 2021	154.14	155.17	152.89	154.69
5250	NASDAQ	IBB	Wed, Dec 22, 2021	153.46	153.89	151.75	153.76
5249	NASDAQ	IBB	Tue, Dec 21, 2021	153.19	154.20	151.57	153.95
5248	NASDAQ	IBB	Mon, Dec 20, 2021	154.78	155.11	152.09	153.01
5247	NASDAQ	IBB	Fri, Dec 17, 2021	149.78	154.86	148.53	154.46
5246	NASDAQ	IBB	Thu, Dec 16, 2021	152.72	153.87	149.74	150.39
5245	NASDAQ	IBB	Wed, Dec 15, 2021	148.10	152.06	147.46	151.90
5244	NASDAQ	IBB	Tue, Dec 14, 2021	147.99	149.43	146.85	148.62
5243	NASDAQ	IBB	Mon, Dec 13, 2021	147.58	150.02	147.25	149.36
5242	NASDAQ	IBB	Fri, Dec 10, 2021	147.55	149.11	146.83	147.24
5241	NASDAQ	IBB	Thu, Dec 9, 2021	152.28	152.62	149.37	149.52
5240	NASDAQ	IBB	Wed, Dec 8, 2021	151.79	153.32	149.92	152.68
5239	NASDAQ	IBB	Tue, Dec 7, 2021	147.41	151.41	147.28	150.97
5238	NASDAQ	IBB	Mon, Dec 6, 2021	147.00	147.20	143.25	145.27
5237	NASDAQ	IBB	Fri, Dec 3, 2021	152.65	152.65	147.23	148.39
5236	NASDAQ	IBB	Thu, Dec 2, 2021	150.01	152.31	149.11	151.23
5235	NASDAQ	IBB	Wed, Dec 1, 2021	154.30	155.27	150.60	150.74
5234	NASDAQ	IBB	Tue, Nov 30, 2021	154.56	156.22	152.37	154.22
5233	NASDAQ	IBB	Mon, Nov 29, 2021	158.16	158.43	155.86	156.06
5232	NASDAQ	IBB	Fri, Nov 26, 2021	155.14	157.85	154.55	154.90
5231	NASDAQ	IBB	Wed, Nov 24, 2021	151.65	153.68	150.85	153.40
5230	NASDAQ	IBB	Tue, Nov 23, 2021	153.41	153.41	150.21	153.01
5229	NASDAQ	IBB	Mon, Nov 22, 2021	155.04	155.23	152.88	153.68
5228	NASDAQ	IBB	Fri, Nov 19, 2021	154.46	155.66	153.88	154.56
5227	NASDAQ	IBB	Thu, Nov 18, 2021	155.04	155.50	153.11	153.68
5226	NASDAQ	IBB	Wed, Nov 17, 2021	154.00	154.66	153.37	154.10
5225	NASDAQ	IBB	Tue, Nov 16, 2021	153.18	154.34	152.41	154.06
5224	NASDAQ	IBB	Mon, Nov 15, 2021	154.45	154.50	152.89	153.18
5223	NASDAQ	IBB	Fri, Nov 12, 2021	154.00	154.48	152.65	154.00
5222	NASDAQ	IBB	Thu, Nov 11, 2021	154.08	154.41	152.74	153.42
5221	NASDAQ	IBB	Wed, Nov 10, 2021	154.74	156.75	153.32	153.51
5220	NASDAQ	IBB	Tue, Nov 9, 2021	157.63	158.20	155.18	155.52
5219	NASDAQ	IBB	Mon, Nov 8, 2021	157.36	158.20	156.62	157.63
5218	NASDAQ	IBB	Fri, Nov 5, 2021	158.02	158.38	154.61	156.94
5217	NASDAQ	IBB	Thu, Nov 4, 2021	162.94	162.94	160.67	161.83
5216	NASDAQ	IBB	Wed, Nov 3, 2021	162.81	164.83	161.87	164.78
5215	NASDAQ	IBB	Tue, Nov 2, 2021	162.00	162.73	159.65	162.67
5214	NASDAQ	IBB	Mon, Nov 1, 2021	159.83	161.75	158.95	161.63
5213	NASDAQ	IBB	Fri, Oct 29, 2021	159.92	159.92	158.40	159.60
5212	NASDAQ	IBB	Thu, Oct 28, 2021	157.62	160.29	157.24	160.19
5211	NASDAQ	IBB	Wed, Oct 27, 2021	160.21	160.42	157.44	157.54
5210	NASDAQ	IBB	Tue, Oct 26, 2021	161.14	161.55	159.65	160.04
5209	NASDAQ	IBB	Mon, Oct 25, 2021	158.59	160.45	157.58	160.24
5208	NASDAQ	IBB	Fri, Oct 22, 2021	159.36	159.36	156.80	158.44
5207	NASDAQ	IBB	Thu, Oct 21, 2021	158.24	159.04	157.76	158.90
5206	NASDAQ	IBB	Wed, Oct 20, 2021	157.47	158.75	157.46	157.70
5205	NASDAQ	IBB	Tue, Oct 19, 2021	156.75	158.22	156.70	157.40
5204	NASDAQ	IBB	Mon, Oct 18, 2021	156.58	156.58	154.83	155.72
5203	NASDAQ	IBB	Fri, Oct 15, 2021	158.86	159.24	156.80	157.06
5202	NASDAQ	IBB	Thu, Oct 14, 2021	157.13	158.80	157.02	157.87
5201	NASDAQ	IBB	Wed, Oct 13, 2021	155.65	156.31	155.13	155.59
5200	NASDAQ	IBB	Tue, Oct 12, 2021	155.50	156.22	154.26	154.69
5199	NASDAQ	IBB	Mon, Oct 11, 2021	155.02	156.48	154.23	154.51
5198	NASDAQ	IBB	Fri, Oct 8, 2021	156.93	157.02	154.76	155.05
5197	NASDAQ	IBB	Thu, Oct 7, 2021	155.01	157.57	154.17	156.23
5196	NASDAQ	IBB	Wed, Oct 6, 2021	154.62	155.36	153.38	153.92
5195	NASDAQ	IBB	Tue, Oct 5, 2021	156.05	157.77	155.75	155.79
5194	NASDAQ	IBB	Mon, Oct 4, 2021	156.45	157.39	154.97	155.68
5193	NASDAQ	IBB	Fri, Oct 1, 2021	160.16	160.16	155.08	158.93
5192	NASDAQ	IBB	Thu, Sep 30, 2021	162.60	163.63	161.60	161.68
5191	NASDAQ	IBB	Wed, Sep 29, 2021	163.70	164.14	161.16	161.41
5190	NASDAQ	IBB	Tue, Sep 28, 2021	165.45	165.45	161.90	162.13
5189	NASDAQ	IBB	Mon, Sep 27, 2021	169.94	170.37	167.05	167.51
5188	NASDAQ	IBB	Fri, Sep 24, 2021	172.92	173.05	170.21	170.49
5187	NASDAQ	IBB	Thu, Sep 23, 2021	172.09	174.45	171.86	173.92
5186	NASDAQ	IBB	Wed, Sep 22, 2021	171.89	172.64	170.17	171.60
5185	NASDAQ	IBB	Tue, Sep 21, 2021	170.73	172.56	170.38	171.56
5184	NASDAQ	IBB	Mon, Sep 20, 2021	170.55	172.19	168.36	169.91
5183	NASDAQ	IBB	Fri, Sep 17, 2021	172.94	173.74	170.69	173.61
5182	NASDAQ	IBB	Thu, Sep 16, 2021	171.21	172.93	170.28	172.51
5181	NASDAQ	IBB	Wed, Sep 15, 2021	170.59	172.19	169.95	171.80
5180	NASDAQ	IBB	Tue, Sep 14, 2021	170.67	172.40	169.63	169.93
5179	NASDAQ	IBB	Mon, Sep 13, 2021	174.13	174.13	169.70	170.32
5178	NASDAQ	IBB	Fri, Sep 10, 2021	175.29	175.29	172.79	173.23
5177	NASDAQ	IBB	Thu, Sep 9, 2021	173.56	175.60	173.56	173.88
5176	NASDAQ	IBB	Wed, Sep 8, 2021	175.10	175.37	172.84	173.76
5175	NASDAQ	IBB	Tue, Sep 7, 2021	175.33	175.80	173.85	175.44
5174	NASDAQ	IBB	Fri, Sep 3, 2021	175.75	175.98	174.32	175.81
5173	NASDAQ	IBB	Thu, Sep 2, 2021	174.90	176.02	174.34	176.00
5172	NASDAQ	IBB	Wed, Sep 1, 2021	173.13	174.60	172.35	174.06
5171	NASDAQ	IBB	Tue, Aug 31, 2021	172.69	173.59	171.33	172.28
5170	NASDAQ	IBB	Mon, Aug 30, 2021	171.86	173.57	171.13	171.99
5169	NASDAQ	IBB	Fri, Aug 27, 2021	171.75	173.59	170.44	171.81
5168	NASDAQ	IBB	Thu, Aug 26, 2021	172.51	173.69	170.80	171.41
5167	NASDAQ	IBB	Wed, Aug 25, 2021	171.13	172.85	170.33	172.60
5166	NASDAQ	IBB	Tue, Aug 24, 2021	171.27	171.84	170.11	171.45
5165	NASDAQ	IBB	Mon, Aug 23, 2021	168.95	172.23	168.79	171.93
5164	NASDAQ	IBB	Fri, Aug 20, 2021	165.08	167.80	164.45	167.16
5163	NASDAQ	IBB	Thu, Aug 19, 2021	165.97	167.33	164.27	164.62
5162	NASDAQ	IBB	Wed, Aug 18, 2021	171.01	171.39	168.20	168.34
5161	NASDAQ	IBB	Tue, Aug 17, 2021	165.32	170.56	165.23	170.56
5160	NASDAQ	IBB	Mon, Aug 16, 2021	168.68	168.69	164.79	167.40
5159	NASDAQ	IBB	Fri, Aug 13, 2021	170.42	170.56	168.89	169.40
5158	NASDAQ	IBB	Thu, Aug 12, 2021	168.72	169.84	167.13	169.24
5157	NASDAQ	IBB	Wed, Aug 11, 2021	173.11	173.14	166.36	167.85
5156	NASDAQ	IBB	Tue, Aug 10, 2021	176.50	177.37	172.34	173.02
5155	NASDAQ	IBB	Mon, Aug 9, 2021	172.12	176.81	172.08	176.21
5154	NASDAQ	IBB	Fri, Aug 6, 2021	173.24	173.51	170.24	172.12
5153	NASDAQ	IBB	Thu, Aug 5, 2021	172.00	174.87	170.69	174.85
5152	NASDAQ	IBB	Wed, Aug 4, 2021	168.93	173.64	168.60	172.15
5151	NASDAQ	IBB	Tue, Aug 3, 2021	166.19	169.40	165.33	169.40
5150	NASDAQ	IBB	Mon, Aug 2, 2021	167.20	167.44	165.51	165.85
5149	NASDAQ	IBB	Fri, Jul 30, 2021	165.78	166.84	165.08	165.78
5148	NASDAQ	IBB	Thu, Jul 29, 2021	167.61	167.82	165.42	165.80
5147	NASDAQ	IBB	Wed, Jul 28, 2021	163.34	167.46	162.77	166.81
5146	NASDAQ	IBB	Tue, Jul 27, 2021	163.32	163.52	159.84	162.25
5145	NASDAQ	IBB	Mon, Jul 26, 2021	166.36	166.85	163.13	163.57
5144	NASDAQ	IBB	Fri, Jul 23, 2021	165.99	166.75	164.30	166.72
5143	NASDAQ	IBB	Thu, Jul 22, 2021	165.00	165.98	164.29	165.27
5142	NASDAQ	IBB	Wed, Jul 21, 2021	163.67	164.89	161.40	164.84
5141	NASDAQ	IBB	Tue, Jul 20, 2021	162.12	165.12	161.92	164.08
5140	NASDAQ	IBB	Mon, Jul 19, 2021	159.31	162.67	158.50	161.78
5139	NASDAQ	IBB	Fri, Jul 16, 2021	160.20	161.81	159.56	160.68
5138	NASDAQ	IBB	Thu, Jul 15, 2021	158.58	159.50	157.11	159.25
5137	NASDAQ	IBB	Wed, Jul 14, 2021	161.29	161.29	158.53	158.89
5136	NASDAQ	IBB	Tue, Jul 13, 2021	162.00	162.35	160.69	160.94
5135	NASDAQ	IBB	Mon, Jul 12, 2021	163.54	163.99	162.14	162.54
5134	NASDAQ	IBB	Fri, Jul 9, 2021	161.99	163.59	160.94	163.15
5133	NASDAQ	IBB	Thu, Jul 8, 2021	158.68	162.22	158.60	161.75
5132	NASDAQ	IBB	Wed, Jul 7, 2021	163.27	163.27	160.06	161.43
5131	NASDAQ	IBB	Tue, Jul 6, 2021	163.99	164.01	161.84	162.86
5130	NASDAQ	IBB	Fri, Jul 2, 2021	165.79	165.79	163.43	164.74
5129	NASDAQ	IBB	Thu, Jul 1, 2021	163.70	165.18	162.91	165.11
5128	NASDAQ	IBB	Wed, Jun 30, 2021	163.51	164.82	162.48	163.65
5127	NASDAQ	IBB	Tue, Jun 29, 2021	163.34	164.37	162.42	163.60
5126	NASDAQ	IBB	Mon, Jun 28, 2021	164.52	165.00	163.04	163.37
5125	NASDAQ	IBB	Fri, Jun 25, 2021	162.05	163.13	161.82	163.13
5124	NASDAQ	IBB	Thu, Jun 24, 2021	161.00	162.85	160.87	161.77
5123	NASDAQ	IBB	Wed, Jun 23, 2021	160.82	161.84	159.40	160.50
5122	NASDAQ	IBB	Tue, Jun 22, 2021	160.34	161.22	159.39	160.91
5121	NASDAQ	IBB	Mon, Jun 21, 2021	159.03	160.92	158.08	160.20
5120	NASDAQ	IBB	Fri, Jun 18, 2021	157.79	158.83	156.77	158.77
5119	NASDAQ	IBB	Thu, Jun 17, 2021	157.79	159.83	157.38	159.06
5118	NASDAQ	IBB	Wed, Jun 16, 2021	159.35	160.50	156.15	158.29
5117	NASDAQ	IBB	Tue, Jun 15, 2021	161.71	161.74	158.89	159.44
5116	NASDAQ	IBB	Mon, Jun 14, 2021	161.99	162.73	161.08	161.84
5115	NASDAQ	IBB	Fri, Jun 11, 2021	162.70	162.81	160.88	162.11
5114	NASDAQ	IBB	Thu, Jun 10, 2021	160.55	163.63	159.59	163.20
5113	NASDAQ	IBB	Wed, Jun 9, 2021	158.91	161.46	158.91	160.51
5112	NASDAQ	IBB	Tue, Jun 8, 2021	159.23	159.85	155.59	158.08
5111	NASDAQ	IBB	Mon, Jun 7, 2021	153.27	161.83	153.00	158.28
5110	NASDAQ	IBB	Fri, Jun 4, 2021	152.03	153.84	151.71	153.02
5109	NASDAQ	IBB	Thu, Jun 3, 2021	150.55	151.49	149.15	150.88
5108	NASDAQ	IBB	Wed, Jun 2, 2021	151.10	152.12	150.20	151.08
5107	NASDAQ	IBB	Tue, Jun 1, 2021	153.01	153.01	149.77	150.90
5106	NASDAQ	IBB	Fri, May 28, 2021	151.69	153.95	151.54	151.95
5105	NASDAQ	IBB	Thu, May 27, 2021	150.77	151.19	149.70	150.77
5104	NASDAQ	IBB	Wed, May 26, 2021	150.08	150.60	149.19	150.59
5103	NASDAQ	IBB	Tue, May 25, 2021	150.89	151.30	149.29	149.69
5102	NASDAQ	IBB	Mon, May 24, 2021	152.09	152.59	150.45	150.46
5101	NASDAQ	IBB	Fri, May 21, 2021	153.29	153.67	151.26	151.38
5100	NASDAQ	IBB	Thu, May 20, 2021	149.53	153.40	149.34	152.18
5099	NASDAQ	IBB	Wed, May 19, 2021	148.29	149.46	147.65	149.15
5098	NASDAQ	IBB	Tue, May 18, 2021	150.31	152.86	149.89	150.54
5097	NASDAQ	IBB	Mon, May 17, 2021	148.99	150.63	148.18	150.00
5096	NASDAQ	IBB	Fri, May 14, 2021	147.51	150.22	146.77	149.68
5095	NASDAQ	IBB	Thu, May 13, 2021	147.21	148.04	144.39	146.13
5094	NASDAQ	IBB	Wed, May 12, 2021	145.91	148.40	145.81	146.36
5093	NASDAQ	IBB	Tue, May 11, 2021	143.78	148.81	143.05	147.84
5092	NASDAQ	IBB	Mon, May 10, 2021	149.85	149.86	146.55	147.03
5091	NASDAQ	IBB	Fri, May 7, 2021	149.64	151.75	149.02	149.71
5090	NASDAQ	IBB	Thu, May 6, 2021	147.44	148.47	145.10	148.40
5089	NASDAQ	IBB	Wed, May 5, 2021	151.00	151.66	147.98	148.93
5088	NASDAQ	IBB	Tue, May 4, 2021	153.87	153.87	149.45	150.27
5087	NASDAQ	IBB	Mon, May 3, 2021	156.01	156.46	154.44	154.66
5086	NASDAQ	IBB	Fri, Apr 30, 2021	153.75	156.71	153.75	154.64
5085	NASDAQ	IBB	Thu, Apr 29, 2021	157.24	157.40	153.48	154.91
5084	NASDAQ	IBB	Wed, Apr 28, 2021	156.97	157.48	155.20	156.77
5083	NASDAQ	IBB	Tue, Apr 27, 2021	158.86	159.37	157.11	157.88
5082	NASDAQ	IBB	Mon, Apr 26, 2021	155.92	158.61	154.75	158.29
5081	NASDAQ	IBB	Fri, Apr 23, 2021	155.00	155.86	154.28	155.31
5080	NASDAQ	IBB	Thu, Apr 22, 2021	154.40	157.17	152.83	154.66
5079	NASDAQ	IBB	Wed, Apr 21, 2021	151.69	154.77	151.03	154.57
5078	NASDAQ	IBB	Tue, Apr 20, 2021	151.33	152.84	149.55	151.58
5077	NASDAQ	IBB	Mon, Apr 19, 2021	152.52	153.67	150.68	151.58
5076	NASDAQ	IBB	Fri, Apr 16, 2021	154.07	154.28	152.39	153.26
5075	NASDAQ	IBB	Thu, Apr 15, 2021	152.49	154.51	152.16	153.19
5074	NASDAQ	IBB	Wed, Apr 14, 2021	150.14	153.15	149.69	151.34
5073	NASDAQ	IBB	Tue, Apr 13, 2021	147.61	149.35	146.87	149.21
5072	NASDAQ	IBB	Mon, Apr 12, 2021	148.64	148.77	145.67	146.50
5071	NASDAQ	IBB	Fri, Apr 9, 2021	148.98	149.30	147.85	148.73
5070	NASDAQ	IBB	Thu, Apr 8, 2021	150.06	151.04	148.72	149.39
5069	NASDAQ	IBB	Wed, Apr 7, 2021	151.17	151.41	148.36	148.85
5068	NASDAQ	IBB	Tue, Apr 6, 2021	152.66	153.84	151.11	151.57
5067	NASDAQ	IBB	Mon, Apr 5, 2021	152.39	152.69	151.17	152.17
5066	NASDAQ	IBB	Thu, Apr 1, 2021	152.00	153.42	150.96	151.52
5065	NASDAQ	IBB	Wed, Mar 31, 2021	147.90	151.08	147.50	150.56
5064	NASDAQ	IBB	Tue, Mar 30, 2021	146.50	148.35	144.82	146.68
5063	NASDAQ	IBB	Mon, Mar 29, 2021	148.80	149.05	146.47	147.25
5062	NASDAQ	IBB	Fri, Mar 26, 2021	149.13	149.67	146.38	149.14
5061	NASDAQ	IBB	Thu, Mar 25, 2021	146.67	149.18	145.18	148.68
5060	NASDAQ	IBB	Wed, Mar 24, 2021	152.34	152.48	147.27	147.31
5059	NASDAQ	IBB	Tue, Mar 23, 2021	157.16	157.64	151.17	151.62
5058	NASDAQ	IBB	Mon, Mar 22, 2021	156.01	158.73	155.74	157.82
5057	NASDAQ	IBB	Fri, Mar 19, 2021	153.71	156.25	152.88	155.89
5056	NASDAQ	IBB	Thu, Mar 18, 2021	156.08	157.24	152.94	153.28
5055	NASDAQ	IBB	Wed, Mar 17, 2021	155.57	159.30	154.45	158.19
5054	NASDAQ	IBB	Tue, Mar 16, 2021	158.00	159.22	155.08	157.09
5053	NASDAQ	IBB	Mon, Mar 15, 2021	155.50	157.24	154.33	157.06
5052	NASDAQ	IBB	Fri, Mar 12, 2021	154.05	155.04	152.44	154.75
5051	NASDAQ	IBB	Thu, Mar 11, 2021	153.95	156.33	153.29	155.88
5050	NASDAQ	IBB	Wed, Mar 10, 2021	153.42	154.60	151.27	151.61
5049	NASDAQ	IBB	Tue, Mar 9, 2021	149.76	153.11	149.56	151.56
5048	NASDAQ	IBB	Mon, Mar 8, 2021	150.00	152.40	147.10	147.23
5047	NASDAQ	IBB	Fri, Mar 5, 2021	148.47	150.15	142.47	150.15
5046	NASDAQ	IBB	Thu, Mar 4, 2021	150.56	151.75	145.24	147.14
5045	NASDAQ	IBB	Wed, Mar 3, 2021	155.50	156.25	150.76	150.77
5044	NASDAQ	IBB	Tue, Mar 2, 2021	159.20	159.20	156.37	156.37
5043	NASDAQ	IBB	Mon, Mar 1, 2021	158.86	160.02	158.37	159.65
5042	NASDAQ	IBB	Fri, Feb 26, 2021	158.33	159.17	154.13	156.93
5041	NASDAQ	IBB	Thu, Feb 25, 2021	161.22	162.59	156.08	157.15
5040	NASDAQ	IBB	Wed, Feb 24, 2021	159.95	162.77	159.15	161.42
5039	NASDAQ	IBB	Tue, Feb 23, 2021	160.31	161.30	155.18	159.87
5038	NASDAQ	IBB	Mon, Feb 22, 2021	165.01	165.28	162.11	162.14
5037	NASDAQ	IBB	Fri, Feb 19, 2021	165.65	167.85	165.22	166.31
5036	NASDAQ	IBB	Thu, Feb 18, 2021	166.34	166.34	163.39	164.70
5035	NASDAQ	IBB	Wed, Feb 17, 2021	166.40	167.73	164.58	167.53
5034	NASDAQ	IBB	Tue, Feb 16, 2021	171.78	171.99	166.50	167.01
5033	NASDAQ	IBB	Fri, Feb 12, 2021	169.36	171.37	168.33	170.72
5032	NASDAQ	IBB	Thu, Feb 11, 2021	171.08	171.59	168.40	169.73
5031	NASDAQ	IBB	Wed, Feb 10, 2021	173.01	174.04	168.61	170.26
5030	NASDAQ	IBB	Tue, Feb 9, 2021	172.89	172.91	171.11	171.66
5029	NASDAQ	IBB	Mon, Feb 8, 2021	170.06	172.60	169.32	172.60
5028	NASDAQ	IBB	Fri, Feb 5, 2021	167.13	169.53	166.26	169.05
5027	NASDAQ	IBB	Thu, Feb 4, 2021	164.79	166.41	163.68	166.12
5026	NASDAQ	IBB	Wed, Feb 3, 2021	164.68	166.30	163.09	163.88
5025	NASDAQ	IBB	Tue, Feb 2, 2021	164.27	164.70	161.95	164.50
5024	NASDAQ	IBB	Mon, Feb 1, 2021	163.28	163.77	160.78	162.69
5023	NASDAQ	IBB	Fri, Jan 29, 2021	162.35	164.17	158.76	160.64
5022	NASDAQ	IBB	Thu, Jan 28, 2021	160.58	164.34	160.25	160.41
5021	NASDAQ	IBB	Wed, Jan 27, 2021	162.75	164.54	159.31	159.85
5020	NASDAQ	IBB	Tue, Jan 26, 2021	168.10	168.51	164.54	164.83
5019	NASDAQ	IBB	Mon, Jan 25, 2021	165.86	167.84	164.21	167.75
5018	NASDAQ	IBB	Fri, Jan 22, 2021	162.63	165.26	162.59	164.69
5017	NASDAQ	IBB	Thu, Jan 21, 2021	165.62	165.75	162.53	163.53
5016	NASDAQ	IBB	Wed, Jan 20, 2021	165.42	166.36	164.52	165.00
5015	NASDAQ	IBB	Tue, Jan 19, 2021	163.15	164.96	162.95	164.83
5014	NASDAQ	IBB	Fri, Jan 15, 2021	161.91	163.60	159.97	161.71
5013	NASDAQ	IBB	Thu, Jan 14, 2021	158.49	162.22	158.42	161.87
5012	NASDAQ	IBB	Wed, Jan 13, 2021	158.70	159.62	157.74	158.03
5011	NASDAQ	IBB	Tue, Jan 12, 2021	158.62	159.62	156.86	158.36
5010	NASDAQ	IBB	Mon, Jan 11, 2021	157.46	159.21	156.01	157.97
5009	NASDAQ	IBB	Fri, Jan 8, 2021	156.76	159.61	155.76	158.23
5008	NASDAQ	IBB	Thu, Jan 7, 2021	153.83	157.42	153.58	157.27
5007	NASDAQ	IBB	Wed, Jan 6, 2021	149.18	153.93	149.15	152.63
5006	NASDAQ	IBB	Tue, Jan 5, 2021	150.35	151.05	149.55	150.80
5005	NASDAQ	IBB	Mon, Jan 4, 2021	152.53	152.54	148.50	150.49
5004	NASDAQ	IBB	Thu, Dec 31, 2020	152.45	152.70	150.01	151.49
5003	NASDAQ	IBB	Wed, Dec 30, 2020	152.55	153.95	151.93	152.48
5002	NASDAQ	IBB	Tue, Dec 29, 2020	153.92	154.60	151.09	151.91
5001	NASDAQ	IBB	Mon, Dec 28, 2020	157.14	157.39	153.43	153.67
5000	NASDAQ	IBB	Thu, Dec 24, 2020	157.28	157.92	155.62	156.12
4999	NASDAQ	IBB	Wed, Dec 23, 2020	157.04	157.69	154.83	157.31
4998	NASDAQ	IBB	Tue, Dec 22, 2020	156.74	157.33	155.69	156.60
4997	NASDAQ	IBB	Mon, Dec 21, 2020	154.08	156.50	153.12	156.30
4996	NASDAQ	IBB	Fri, Dec 18, 2020	155.76	156.00	154.57	155.75
4995	NASDAQ	IBB	Thu, Dec 17, 2020	153.77	155.09	153.01	155.09
4994	NASDAQ	IBB	Wed, Dec 16, 2020	153.82	154.04	152.17	152.90
4993	NASDAQ	IBB	Tue, Dec 15, 2020	154.97	155.16	152.13	153.92
4992	NASDAQ	IBB	Mon, Dec 14, 2020	153.00	156.40	152.94	153.63
4991	NASDAQ	IBB	Fri, Dec 11, 2020	149.41	150.98	148.67	150.19
4990	NASDAQ	IBB	Thu, Dec 10, 2020	147.18	149.98	146.56	149.82
4989	NASDAQ	IBB	Wed, Dec 9, 2020	151.00	151.25	146.25	147.60
4988	NASDAQ	IBB	Tue, Dec 8, 2020	148.23	150.43	147.89	150.43
4987	NASDAQ	IBB	Mon, Dec 7, 2020	148.31	149.31	147.23	147.81
4986	NASDAQ	IBB	Fri, Dec 4, 2020	146.62	147.95	146.00	147.80
4985	NASDAQ	IBB	Thu, Dec 3, 2020	145.05	146.44	144.63	146.44
4984	NASDAQ	IBB	Wed, Dec 2, 2020	144.96	145.82	143.57	144.99
4983	NASDAQ	IBB	Tue, Dec 1, 2020	147.30	148.01	144.86	145.32
4982	NASDAQ	IBB	Mon, Nov 30, 2020	144.37	145.68	142.67	144.98
4981	NASDAQ	IBB	Fri, Nov 27, 2020	139.99	143.37	139.63	143.22
4980	NASDAQ	IBB	Wed, Nov 25, 2020	138.60	139.40	138.34	138.95
4979	NASDAQ	IBB	Tue, Nov 24, 2020	139.30	139.60	138.07	138.25
4978	NASDAQ	IBB	Mon, Nov 23, 2020	139.85	140.05	138.32	139.08
4977	NASDAQ	IBB	Fri, Nov 20, 2020	138.01	139.19	137.28	138.87
4976	NASDAQ	IBB	Thu, Nov 19, 2020	138.00	138.87	137.39	138.09
4975	NASDAQ	IBB	Wed, Nov 18, 2020	140.90	141.00	137.72	137.92
4974	NASDAQ	IBB	Tue, Nov 17, 2020	140.64	140.78	138.99	140.76
4973	NASDAQ	IBB	Mon, Nov 16, 2020	142.36	142.36	140.58	141.08
4972	NASDAQ	IBB	Fri, Nov 13, 2020	139.87	141.59	139.79	141.06
4971	NASDAQ	IBB	Thu, Nov 12, 2020	139.47	140.76	138.48	139.53
4970	NASDAQ	IBB	Wed, Nov 11, 2020	139.16	139.95	137.96	139.51
4969	NASDAQ	IBB	Tue, Nov 10, 2020	137.76	138.83	136.02	137.74
4968	NASDAQ	IBB	Mon, Nov 9, 2020	142.01	142.01	136.76	137.63
4967	NASDAQ	IBB	Fri, Nov 6, 2020	139.96	139.96	136.72	137.74
4966	NASDAQ	IBB	Thu, Nov 5, 2020	142.08	142.08	139.51	140.63
4965	NASDAQ	IBB	Wed, Nov 4, 2020	135.56	143.36	135.13	140.70
4964	NASDAQ	IBB	Tue, Nov 3, 2020	131.39	133.33	131.12	132.69
4963	NASDAQ	IBB	Mon, Nov 2, 2020	131.44	131.66	128.23	130.38
4962	NASDAQ	IBB	Fri, Oct 30, 2020	131.74	132.57	128.91	130.62
4961	NASDAQ	IBB	Thu, Oct 29, 2020	132.55	134.14	130.97	133.06
4960	NASDAQ	IBB	Wed, Oct 28, 2020	133.75	134.27	132.05	132.36
4959	NASDAQ	IBB	Tue, Oct 27, 2020	135.51	136.33	134.74	135.87
4958	NASDAQ	IBB	Mon, Oct 26, 2020	135.13	136.50	133.64	135.11
4957	NASDAQ	IBB	Fri, Oct 23, 2020	137.44	137.44	135.42	136.49
4956	NASDAQ	IBB	Thu, Oct 22, 2020	134.22	136.55	134.22	136.15
4955	NASDAQ	IBB	Wed, Oct 21, 2020	136.57	136.86	134.19	134.19
4954	NASDAQ	IBB	Tue, Oct 20, 2020	137.81	138.13	136.21	136.53
4953	NASDAQ	IBB	Mon, Oct 19, 2020	140.50	140.74	136.76	137.43
4952	NASDAQ	IBB	Fri, Oct 16, 2020	139.50	141.76	139.36	139.71
4951	NASDAQ	IBB	Thu, Oct 15, 2020	139.95	140.18	138.17	139.21
4950	NASDAQ	IBB	Wed, Oct 14, 2020	144.62	144.82	142.23	142.45
4949	NASDAQ	IBB	Tue, Oct 13, 2020	143.48	144.75	143.01	144.34
4948	NASDAQ	IBB	Mon, Oct 12, 2020	143.75	144.20	142.01	143.65
4947	NASDAQ	IBB	Fri, Oct 9, 2020	142.08	142.63	141.25	142.53
4946	NASDAQ	IBB	Thu, Oct 8, 2020	141.75	141.91	140.60	141.38
4945	NASDAQ	IBB	Wed, Oct 7, 2020	138.80	141.49	138.72	140.99
4944	NASDAQ	IBB	Tue, Oct 6, 2020	139.93	140.37	137.71	137.88
4943	NASDAQ	IBB	Mon, Oct 5, 2020	136.13	139.76	136.11	139.57
4942	NASDAQ	IBB	Fri, Oct 2, 2020	134.75	136.66	133.17	133.87
4941	NASDAQ	IBB	Thu, Oct 1, 2020	136.10	136.94	135.39	136.67
4940	NASDAQ	IBB	Wed, Sep 30, 2020	135.34	136.73	134.50	135.41
4939	NASDAQ	IBB	Tue, Sep 29, 2020	134.70	135.49	133.79	134.61
4938	NASDAQ	IBB	Mon, Sep 28, 2020	134.71	134.95	133.27	134.48
4937	NASDAQ	IBB	Fri, Sep 25, 2020	130.53	133.78	130.30	133.47
4936	NASDAQ	IBB	Thu, Sep 24, 2020	131.01	131.45	129.25	130.69
4935	NASDAQ	IBB	Wed, Sep 23, 2020	134.27	134.85	131.89	132.08
4934	NASDAQ	IBB	Tue, Sep 22, 2020	132.96	134.03	130.86	133.84
4933	NASDAQ	IBB	Mon, Sep 21, 2020	134.05	134.39	131.47	132.83
4932	NASDAQ	IBB	Fri, Sep 18, 2020	136.00	136.51	133.26	136.32
4931	NASDAQ	IBB	Thu, Sep 17, 2020	134.15	136.33	133.91	135.63
4930	NASDAQ	IBB	Wed, Sep 16, 2020	137.00	138.05	135.88	136.16
4929	NASDAQ	IBB	Tue, Sep 15, 2020	135.86	137.00	135.40	136.07
4928	NASDAQ	IBB	Mon, Sep 14, 2020	130.86	135.06	130.65	134.71
4927	NASDAQ	IBB	Fri, Sep 11, 2020	127.85	129.30	126.57	127.79
4926	NASDAQ	IBB	Thu, Sep 10, 2020	129.43	130.78	126.79	127.17
4925	NASDAQ	IBB	Wed, Sep 9, 2020	128.03	130.00	127.99	129.36
4924	NASDAQ	IBB	Tue, Sep 8, 2020	127.64	129.18	126.22	126.88
4923	NASDAQ	IBB	Fri, Sep 4, 2020	130.32	130.65	126.00	129.28
4922	NASDAQ	IBB	Thu, Sep 3, 2020	134.77	134.94	129.50	129.91
4921	NASDAQ	IBB	Wed, Sep 2, 2020	133.26	135.20	132.63	134.97
4920	NASDAQ	IBB	Tue, Sep 1, 2020	135.07	135.62	132.65	133.02
4919	NASDAQ	IBB	Mon, Aug 31, 2020	133.21	136.04	133.10	135.60
4918	NASDAQ	IBB	Fri, Aug 28, 2020	132.85	133.10	131.95	133.05
4917	NASDAQ	IBB	Thu, Aug 27, 2020	132.87	133.55	131.69	132.67
4916	NASDAQ	IBB	Wed, Aug 26, 2020	132.84	133.39	132.19	132.82
4915	NASDAQ	IBB	Tue, Aug 25, 2020	131.21	133.39	130.55	133.05
4914	NASDAQ	IBB	Mon, Aug 24, 2020	133.20	133.38	130.19	131.05
4913	NASDAQ	IBB	Fri, Aug 21, 2020	132.84	133.21	131.62	132.60
4912	NASDAQ	IBB	Thu, Aug 20, 2020	133.29	133.58	132.36	133.38
4911	NASDAQ	IBB	Wed, Aug 19, 2020	134.68	135.20	133.36	133.78
4910	NASDAQ	IBB	Tue, Aug 18, 2020	136.28	136.51	133.99	135.22
4909	NASDAQ	IBB	Mon, Aug 17, 2020	133.82	136.25	133.53	135.99
4908	NASDAQ	IBB	Fri, Aug 14, 2020	134.27	134.28	132.80	133.36
4907	NASDAQ	IBB	Thu, Aug 13, 2020	133.84	134.65	133.34	134.00
4906	NASDAQ	IBB	Wed, Aug 12, 2020	132.56	134.12	132.42	133.81
4905	NASDAQ	IBB	Tue, Aug 11, 2020	134.59	134.85	131.68	131.88
4904	NASDAQ	IBB	Mon, Aug 10, 2020	136.21	136.49	134.01	134.87
4903	NASDAQ	IBB	Fri, Aug 7, 2020	136.27	137.04	134.96	136.23
4902	NASDAQ	IBB	Thu, Aug 6, 2020	137.21	138.02	135.74	136.76
4901	NASDAQ	IBB	Wed, Aug 5, 2020	138.40	138.83	136.68	137.28
4900	NASDAQ	IBB	Tue, Aug 4, 2020	138.74	138.74	136.39	137.68
4899	NASDAQ	IBB	Mon, Aug 3, 2020	135.31	138.81	135.17	138.57
4898	NASDAQ	IBB	Fri, Jul 31, 2020	136.86	137.06	132.71	134.37
4897	NASDAQ	IBB	Thu, Jul 30, 2020	135.44	137.81	135.12	137.02
4896	NASDAQ	IBB	Wed, Jul 29, 2020	138.75	138.75	136.39	136.62
4895	NASDAQ	IBB	Tue, Jul 28, 2020	140.00	140.75	137.94	138.16
4894	NASDAQ	IBB	Mon, Jul 27, 2020	137.66	140.21	137.08	140.05
4893	NASDAQ	IBB	Fri, Jul 24, 2020	138.01	138.30	135.21	136.41
4892	NASDAQ	IBB	Thu, Jul 23, 2020	142.24	143.04	138.90	139.47
4891	NASDAQ	IBB	Wed, Jul 22, 2020	142.78	143.23	141.12	142.10
4890	NASDAQ	IBB	Tue, Jul 21, 2020	146.22	146.29	142.04	142.46
4889	NASDAQ	IBB	Mon, Jul 20, 2020	144.51	146.53	143.59	145.80
4888	NASDAQ	IBB	Fri, Jul 17, 2020	141.96	144.54	141.52	143.96
4887	NASDAQ	IBB	Thu, Jul 16, 2020	142.09	142.16	139.71	141.45
4886	NASDAQ	IBB	Wed, Jul 15, 2020	142.39	143.13	140.83	142.62
4885	NASDAQ	IBB	Tue, Jul 14, 2020	136.62	140.40	135.22	140.26
4884	NASDAQ	IBB	Mon, Jul 13, 2020	140.15	142.68	136.87	137.35
4883	NASDAQ	IBB	Fri, Jul 10, 2020	140.87	140.87	138.62	139.21
4882	NASDAQ	IBB	Thu, Jul 9, 2020	141.10	141.81	138.34	140.57
4881	NASDAQ	IBB	Wed, Jul 8, 2020	141.28	141.37	139.18	140.81
4880	NASDAQ	IBB	Tue, Jul 7, 2020	139.05	142.33	138.57	140.06
4879	NASDAQ	IBB	Mon, Jul 6, 2020	140.36	140.93	139.04	139.44
4878	NASDAQ	IBB	Thu, Jul 2, 2020	138.81	139.82	137.68	138.54
4877	NASDAQ	IBB	Wed, Jul 1, 2020	137.21	137.85	135.30	137.37
4876	NASDAQ	IBB	Tue, Jun 30, 2020	134.81	137.18	134.15	136.69
4875	NASDAQ	IBB	Mon, Jun 29, 2020	135.85	136.13	133.57	134.68
4874	NASDAQ	IBB	Fri, Jun 26, 2020	137.61	138.15	134.17	135.16
4873	NASDAQ	IBB	Thu, Jun 25, 2020	136.17	138.11	135.03	137.92
4872	NASDAQ	IBB	Wed, Jun 24, 2020	138.24	140.02	135.09	136.40
4871	NASDAQ	IBB	Tue, Jun 23, 2020	139.10	140.57	138.33	138.65
4870	NASDAQ	IBB	Mon, Jun 22, 2020	137.71	138.59	135.61	138.13
4869	NASDAQ	IBB	Fri, Jun 19, 2020	134.61	138.05	133.85	137.85
4868	NASDAQ	IBB	Thu, Jun 18, 2020	131.69	134.07	131.64	133.49
4867	NASDAQ	IBB	Wed, Jun 17, 2020	133.01	134.18	132.51	132.82
4866	NASDAQ	IBB	Tue, Jun 16, 2020	132.38	133.09	129.80	132.33
4865	NASDAQ	IBB	Mon, Jun 15, 2020	126.73	130.85	126.17	130.50
4864	NASDAQ	IBB	Fri, Jun 12, 2020	129.69	130.34	125.18	128.08
4863	NASDAQ	IBB	Thu, Jun 11, 2020	131.80	132.31	127.19	127.41
4862	NASDAQ	IBB	Wed, Jun 10, 2020	133.89	134.48	132.72	133.34
4861	NASDAQ	IBB	Tue, Jun 9, 2020	132.61	134.30	132.45	132.91
4860	NASDAQ	IBB	Mon, Jun 8, 2020	131.63	133.38	130.44	133.10
4859	NASDAQ	IBB	Fri, Jun 5, 2020	132.18	133.03	130.09	131.35
4858	NASDAQ	IBB	Thu, Jun 4, 2020	131.94	133.73	130.62	131.44
4857	NASDAQ	IBB	Wed, Jun 3, 2020	134.43	134.70	132.18	132.65
4856	NASDAQ	IBB	Tue, Jun 2, 2020	133.97	134.46	131.53	134.43
4855	NASDAQ	IBB	Mon, Jun 1, 2020	134.25	134.80	133.23	134.11
4854	NASDAQ	IBB	Fri, May 29, 2020	132.46	134.92	130.36	134.74
4853	NASDAQ	IBB	Thu, May 28, 2020	132.14	134.31	131.84	132.33
4852	NASDAQ	IBB	Wed, May 27, 2020	130.45	132.03	126.63	132.00
4851	NASDAQ	IBB	Tue, May 26, 2020	135.54	135.54	130.70	130.81
4850	NASDAQ	IBB	Fri, May 22, 2020	132.13	133.48	131.50	133.34
4849	NASDAQ	IBB	Thu, May 21, 2020	133.33	133.85	131.11	132.47
4848	NASDAQ	IBB	Wed, May 20, 2020	132.42	134.13	131.40	133.91
4847	NASDAQ	IBB	Tue, May 19, 2020	133.78	134.18	131.00	131.21
4846	NASDAQ	IBB	Mon, May 18, 2020	135.87	136.20	133.47	133.78
4845	NASDAQ	IBB	Fri, May 15, 2020	128.52	132.34	127.75	132.25
4844	NASDAQ	IBB	Thu, May 14, 2020	128.26	129.86	127.12	129.02
4843	NASDAQ	IBB	Wed, May 13, 2020	131.91	133.66	127.30	129.60
4842	NASDAQ	IBB	Tue, May 12, 2020	134.91	136.13	131.05	131.05
4841	NASDAQ	IBB	Mon, May 11, 2020	128.30	134.09	128.10	133.90
4840	NASDAQ	IBB	Fri, May 8, 2020	128.50	129.12	127.58	128.41
4839	NASDAQ	IBB	Thu, May 7, 2020	128.68	128.68	126.56	127.17
4838	NASDAQ	IBB	Wed, May 6, 2020	127.39	128.52	126.31	127.00
4837	NASDAQ	IBB	Tue, May 5, 2020	126.07	127.93	125.60	126.98
4836	NASDAQ	IBB	Mon, May 4, 2020	121.01	124.63	120.90	124.55
4835	NASDAQ	IBB	Fri, May 1, 2020	121.99	122.73	119.65	120.90
4834	NASDAQ	IBB	Thu, Apr 30, 2020	125.50	125.85	123.60	124.00
4833	NASDAQ	IBB	Wed, Apr 29, 2020	127.26	127.47	124.81	125.80
4832	NASDAQ	IBB	Tue, Apr 28, 2020	128.95	128.95	124.18	124.81
4831	NASDAQ	IBB	Mon, Apr 27, 2020	128.00	128.51	126.40	127.53
4830	NASDAQ	IBB	Fri, Apr 24, 2020	124.17	126.27	123.01	126.18
4829	NASDAQ	IBB	Thu, Apr 23, 2020	124.38	126.74	122.85	123.20
4828	NASDAQ	IBB	Wed, Apr 22, 2020	124.00	124.24	121.77	123.58
4827	NASDAQ	IBB	Tue, Apr 21, 2020	124.67	125.71	121.74	122.42
4826	NASDAQ	IBB	Mon, Apr 20, 2020	123.75	128.46	123.52	126.25
4825	NASDAQ	IBB	Fri, Apr 17, 2020	123.38	124.77	121.69	124.64
4824	NASDAQ	IBB	Thu, Apr 16, 2020	117.00	119.34	116.54	119.08
4823	NASDAQ	IBB	Wed, Apr 15, 2020	116.64	117.16	115.14	115.69
4822	NASDAQ	IBB	Tue, Apr 14, 2020	116.47	118.84	116.22	118.65
4821	NASDAQ	IBB	Mon, Apr 13, 2020	114.15	114.85	112.62	114.49
4820	NASDAQ	IBB	Thu, Apr 9, 2020	113.65	114.30	112.39	113.97
4819	NASDAQ	IBB	Wed, Apr 8, 2020	111.00	113.22	109.36	112.94
4818	NASDAQ	IBB	Tue, Apr 7, 2020	113.91	114.10	109.31	109.54
4817	NASDAQ	IBB	Mon, Apr 6, 2020	110.01	111.97	109.01	111.71
4816	NASDAQ	IBB	Fri, Apr 3, 2020	107.55	108.61	105.43	106.25
4815	NASDAQ	IBB	Thu, Apr 2, 2020	102.92	107.81	102.74	107.70
4814	NASDAQ	IBB	Wed, Apr 1, 2020	104.93	106.72	103.00	103.79
4813	NASDAQ	IBB	Tue, Mar 31, 2020	107.86	109.10	106.45	107.74
4812	NASDAQ	IBB	Mon, Mar 30, 2020	105.85	109.23	105.80	108.84
4811	NASDAQ	IBB	Fri, Mar 27, 2020	104.24	107.50	104.12	104.71
4810	NASDAQ	IBB	Thu, Mar 26, 2020	102.60	107.66	102.40	106.79
4809	NASDAQ	IBB	Wed, Mar 25, 2020	102.73	105.23	101.38	102.00
4808	NASDAQ	IBB	Tue, Mar 24, 2020	101.32	102.92	99.96	102.62
4807	NASDAQ	IBB	Mon, Mar 23, 2020	98.37	99.80	94.17	97.50
4806	NASDAQ	IBB	Fri, Mar 20, 2020	102.64	104.99	97.88	98.04
4805	NASDAQ	IBB	Thu, Mar 19, 2020	97.76	103.00	97.13	101.06
4804	NASDAQ	IBB	Wed, Mar 18, 2020	95.85	101.70	94.03	98.33
4803	NASDAQ	IBB	Tue, Mar 17, 2020	96.86	103.08	94.69	101.30
4802	NASDAQ	IBB	Mon, Mar 16, 2020	95.12	101.19	92.15	94.39
4801	NASDAQ	IBB	Fri, Mar 13, 2020	102.00	104.35	95.28	103.68
4800	NASDAQ	IBB	Thu, Mar 12, 2020	101.22	103.13	97.50	97.50
4799	NASDAQ	IBB	Wed, Mar 11, 2020	109.87	111.79	105.72	106.97
4798	NASDAQ	IBB	Tue, Mar 10, 2020	113.15	113.17	106.80	112.31
4797	NASDAQ	IBB	Mon, Mar 9, 2020	110.85	114.14	109.60	110.00
4796	NASDAQ	IBB	Fri, Mar 6, 2020	116.43	118.63	115.93	118.03
4795	NASDAQ	IBB	Thu, Mar 5, 2020	118.98	121.86	118.49	119.56
4794	NASDAQ	IBB	Wed, Mar 4, 2020	118.64	121.68	117.61	121.68
4793	NASDAQ	IBB	Tue, Mar 3, 2020	118.60	120.73	114.68	116.23
4792	NASDAQ	IBB	Mon, Mar 2, 2020	114.90	119.42	114.02	119.42
4791	NASDAQ	IBB	Fri, Feb 28, 2020	110.00	114.22	109.70	113.88
4790	NASDAQ	IBB	Thu, Feb 27, 2020	117.70	118.27	113.43	113.43
4789	NASDAQ	IBB	Wed, Feb 26, 2020	118.00	119.57	117.18	118.36
4788	NASDAQ	IBB	Tue, Feb 25, 2020	120.63	121.13	116.48	116.80
4787	NASDAQ	IBB	Mon, Feb 24, 2020	120.75	120.92	118.51	119.84
4786	NASDAQ	IBB	Fri, Feb 21, 2020	123.27	123.58	122.13	123.08
4785	NASDAQ	IBB	Thu, Feb 20, 2020	123.65	123.65	121.29	123.31
4784	NASDAQ	IBB	Wed, Feb 19, 2020	122.96	123.92	122.82	123.48
4783	NASDAQ	IBB	Tue, Feb 18, 2020	122.30	122.65	121.52	122.52
4782	NASDAQ	IBB	Fri, Feb 14, 2020	122.17	122.64	121.30	122.47
4781	NASDAQ	IBB	Thu, Feb 13, 2020	122.76	122.86	121.88	121.95
4780	NASDAQ	IBB	Wed, Feb 12, 2020	123.12	123.36	122.06	122.94
4779	NASDAQ	IBB	Tue, Feb 11, 2020	123.00	123.58	122.44	122.67
4778	NASDAQ	IBB	Mon, Feb 10, 2020	121.29	122.75	121.00	122.73
4777	NASDAQ	IBB	Fri, Feb 7, 2020	122.07	122.21	120.99	121.53
4776	NASDAQ	IBB	Thu, Feb 6, 2020	122.82	122.95	121.32	122.47
4775	NASDAQ	IBB	Wed, Feb 5, 2020	119.60	123.48	119.53	121.56
4774	NASDAQ	IBB	Tue, Feb 4, 2020	117.38	118.94	117.28	118.55
4773	NASDAQ	IBB	Mon, Feb 3, 2020	114.88	116.19	114.71	115.82
4772	NASDAQ	IBB	Fri, Jan 31, 2020	115.21	115.34	112.64	113.81
4771	NASDAQ	IBB	Thu, Jan 30, 2020	116.48	116.83	114.74	115.54
4770	NASDAQ	IBB	Wed, Jan 29, 2020	117.75	117.98	117.16	117.24
4769	NASDAQ	IBB	Tue, Jan 28, 2020	117.03	117.84	116.54	117.32
4768	NASDAQ	IBB	Mon, Jan 27, 2020	115.00	116.77	114.54	116.09
4767	NASDAQ	IBB	Fri, Jan 24, 2020	119.85	120.00	116.27	116.88
4766	NASDAQ	IBB	Thu, Jan 23, 2020	120.16	120.25	118.46	119.50
4765	NASDAQ	IBB	Wed, Jan 22, 2020	121.00	121.68	120.33	120.55
4764	NASDAQ	IBB	Tue, Jan 21, 2020	121.70	121.93	120.54	120.72
4763	NASDAQ	IBB	Fri, Jan 17, 2020	122.76	122.84	121.47	121.89
4762	NASDAQ	IBB	Thu, Jan 16, 2020	122.59	122.96	121.56	122.35
4761	NASDAQ	IBB	Wed, Jan 15, 2020	121.10	122.58	121.01	121.73
4760	NASDAQ	IBB	Tue, Jan 14, 2020	119.05	121.62	118.38	121.11
4759	NASDAQ	IBB	Mon, Jan 13, 2020	120.58	120.58	118.08	119.16
4758	NASDAQ	IBB	Fri, Jan 10, 2020	121.20	121.91	120.38	120.45
4757	NASDAQ	IBB	Thu, Jan 9, 2020	120.81	121.63	120.53	121.04
4756	NASDAQ	IBB	Wed, Jan 8, 2020	119.07	120.88	118.86	120.22
4755	NASDAQ	IBB	Tue, Jan 7, 2020	119.16	119.64	117.96	119.15
4754	NASDAQ	IBB	Mon, Jan 6, 2020	117.69	119.18	116.95	119.12
4753	NASDAQ	IBB	Fri, Jan 3, 2020	118.20	119.14	117.77	118.36
4752	NASDAQ	IBB	Thu, Jan 2, 2020	121.30	121.75	118.94	119.89
4751	NASDAQ	IBB	Tue, Dec 31, 2019	119.97	120.75	119.48	120.51
4750	NASDAQ	IBB	Mon, Dec 30, 2019	121.34	121.79	119.66	120.18
4749	NASDAQ	IBB	Fri, Dec 27, 2019	123.10	123.20	121.17	121.56
4748	NASDAQ	IBB	Thu, Dec 26, 2019	123.51	123.68	122.40	122.58
4747	NASDAQ	IBB	Tue, Dec 24, 2019	122.72	123.74	122.48	123.50
4746	NASDAQ	IBB	Mon, Dec 23, 2019	122.55	123.04	121.69	122.92
4745	NASDAQ	IBB	Fri, Dec 20, 2019	121.35	122.13	121.04	122.05
4744	NASDAQ	IBB	Thu, Dec 19, 2019	120.80	121.17	120.06	121.15
4743	NASDAQ	IBB	Wed, Dec 18, 2019	120.82	121.30	119.83	120.56
4742	NASDAQ	IBB	Tue, Dec 17, 2019	121.62	121.66	120.38	120.99
4741	NASDAQ	IBB	Mon, Dec 16, 2019	121.43	121.95	120.77	121.61
4740	NASDAQ	IBB	Fri, Dec 13, 2019	120.67	122.00	119.89	120.63
4739	NASDAQ	IBB	Thu, Dec 12, 2019	119.23	121.10	119.23	120.29
4738	NASDAQ	IBB	Wed, Dec 11, 2019	120.20	120.92	119.19	119.48
4737	NASDAQ	IBB	Tue, Dec 10, 2019	119.14	120.44	118.71	120.10
4736	NASDAQ	IBB	Mon, Dec 9, 2019	120.36	121.16	119.30	119.41
4735	NASDAQ	IBB	Fri, Dec 6, 2019	119.52	120.31	119.02	120.03
4734	NASDAQ	IBB	Thu, Dec 5, 2019	119.92	120.00	118.25	118.86
4733	NASDAQ	IBB	Wed, Dec 4, 2019	119.49	120.51	118.75	120.40
4732	NASDAQ	IBB	Tue, Dec 3, 2019	117.90	119.34	117.43	119.15
4731	NASDAQ	IBB	Mon, Dec 2, 2019	119.64	119.95	117.77	118.45
4730	NASDAQ	IBB	Fri, Nov 29, 2019	119.02	120.05	118.98	119.65
4729	NASDAQ	IBB	Wed, Nov 27, 2019	118.64	119.52	118.41	119.39
4728	NASDAQ	IBB	Tue, Nov 26, 2019	118.69	118.83	117.96	118.48
4727	NASDAQ	IBB	Mon, Nov 25, 2019	116.19	118.75	116.16	118.25
4726	NASDAQ	IBB	Fri, Nov 22, 2019	114.75	115.53	114.16	115.41
4725	NASDAQ	IBB	Thu, Nov 21, 2019	114.26	114.42	113.15	114.30
4724	NASDAQ	IBB	Wed, Nov 20, 2019	113.00	114.63	112.75	113.96
4723	NASDAQ	IBB	Tue, Nov 19, 2019	111.93	113.78	111.82	113.45
4722	NASDAQ	IBB	Mon, Nov 18, 2019	111.54	111.85	110.58	111.24
4721	NASDAQ	IBB	Fri, Nov 15, 2019	110.29	111.62	110.26	111.50
4720	NASDAQ	IBB	Thu, Nov 14, 2019	110.19	110.68	108.79	109.85
4719	NASDAQ	IBB	Wed, Nov 13, 2019	110.00	111.15	109.53	110.58
4718	NASDAQ	IBB	Tue, Nov 12, 2019	110.02	111.33	109.82	110.38
4717	NASDAQ	IBB	Mon, Nov 11, 2019	109.94	110.21	109.44	110.04
4716	NASDAQ	IBB	Fri, Nov 8, 2019	108.01	110.46	107.58	110.36
4715	NASDAQ	IBB	Thu, Nov 7, 2019	108.76	109.11	108.06	108.35
4714	NASDAQ	IBB	Wed, Nov 6, 2019	109.45	109.50	108.15	108.31
4713	NASDAQ	IBB	Tue, Nov 5, 2019	109.63	110.07	109.18	109.52
4712	NASDAQ	IBB	Mon, Nov 4, 2019	110.29	110.60	109.35	109.50
4711	NASDAQ	IBB	Fri, Nov 1, 2019	107.92	109.88	107.60	109.85
4710	NASDAQ	IBB	Thu, Oct 31, 2019	107.31	107.57	106.48	107.34
4709	NASDAQ	IBB	Wed, Oct 30, 2019	107.65	107.72	106.80	107.59
4708	NASDAQ	IBB	Tue, Oct 29, 2019	106.96	108.10	106.91	107.46
4707	NASDAQ	IBB	Mon, Oct 28, 2019	105.81	107.20	105.71	107.00
4706	NASDAQ	IBB	Fri, Oct 25, 2019	104.72	105.85	104.41	105.59
4705	NASDAQ	IBB	Thu, Oct 24, 2019	105.84	105.84	105.06	105.74
4704	NASDAQ	IBB	Wed, Oct 23, 2019	105.19	106.42	104.95	105.64
4703	NASDAQ	IBB	Tue, Oct 22, 2019	106.60	107.62	105.30	105.30
4702	NASDAQ	IBB	Mon, Oct 21, 2019	102.70	104.10	102.43	103.58
4701	NASDAQ	IBB	Fri, Oct 18, 2019	102.91	103.45	101.49	102.27
4700	NASDAQ	IBB	Thu, Oct 17, 2019	102.66	103.43	102.52	103.03
4699	NASDAQ	IBB	Wed, Oct 16, 2019	102.25	102.95	102.02	102.35
4698	NASDAQ	IBB	Tue, Oct 15, 2019	101.17	102.79	101.05	102.46
4697	NASDAQ	IBB	Mon, Oct 14, 2019	100.14	101.55	100.00	100.62
4696	NASDAQ	IBB	Fri, Oct 11, 2019	99.66	101.10	99.66	100.24
4695	NASDAQ	IBB	Thu, Oct 10, 2019	97.90	99.17	97.83	99.00
4694	NASDAQ	IBB	Wed, Oct 9, 2019	98.18	98.60	97.64	97.75
4693	NASDAQ	IBB	Tue, Oct 8, 2019	98.70	98.93	97.31	97.61
4692	NASDAQ	IBB	Mon, Oct 7, 2019	99.29	100.32	99.04	99.41
4691	NASDAQ	IBB	Fri, Oct 4, 2019	99.01	99.93	98.10	99.53
4690	NASDAQ	IBB	Thu, Oct 3, 2019	97.46	98.82	96.50	98.79
4689	NASDAQ	IBB	Wed, Oct 2, 2019	97.43	97.81	96.03	97.24
4688	NASDAQ	IBB	Tue, Oct 1, 2019	99.80	100.64	97.73	98.00
4687	NASDAQ	IBB	Mon, Sep 30, 2019	99.61	100.34	99.00	99.50
4686	NASDAQ	IBB	Fri, Sep 27, 2019	100.26	101.28	98.72	99.30
4685	NASDAQ	IBB	Thu, Sep 26, 2019	102.15	102.20	99.60	100.08
4684	NASDAQ	IBB	Wed, Sep 25, 2019	102.36	102.89	101.58	102.13
4683	NASDAQ	IBB	Tue, Sep 24, 2019	104.98	104.98	101.78	102.42
4682	NASDAQ	IBB	Mon, Sep 23, 2019	105.48	105.87	104.60	104.63
4681	NASDAQ	IBB	Fri, Sep 20, 2019	104.58	105.98	104.52	105.55
4680	NASDAQ	IBB	Thu, Sep 19, 2019	104.35	105.46	104.32	104.63
4679	NASDAQ	IBB	Wed, Sep 18, 2019	105.27	105.29	103.35	104.44
4678	NASDAQ	IBB	Tue, Sep 17, 2019	104.77	105.48	104.41	105.19
4677	NASDAQ	IBB	Mon, Sep 16, 2019	103.92	105.45	103.72	105.14
4676	NASDAQ	IBB	Fri, Sep 13, 2019	104.22	105.26	104.20	104.20
4675	NASDAQ	IBB	Thu, Sep 12, 2019	105.20	105.20	103.67	104.15
4674	NASDAQ	IBB	Wed, Sep 11, 2019	103.28	104.82	103.00	104.76
4673	NASDAQ	IBB	Tue, Sep 10, 2019	101.25	103.03	100.58	102.98
4672	NASDAQ	IBB	Mon, Sep 9, 2019	102.42	102.49	100.95	101.83
4671	NASDAQ	IBB	Fri, Sep 6, 2019	102.38	103.16	102.07	102.24
4670	NASDAQ	IBB	Thu, Sep 5, 2019	101.94	102.85	101.29	102.39
4669	NASDAQ	IBB	Wed, Sep 4, 2019	101.78	101.99	100.36	101.21
4668	NASDAQ	IBB	Tue, Sep 3, 2019	102.30	103.03	100.72	101.15
4667	NASDAQ	IBB	Fri, Aug 30, 2019	104.04	104.04	102.30	102.93
4666	NASDAQ	IBB	Thu, Aug 29, 2019	103.87	104.34	103.02	103.62
4665	NASDAQ	IBB	Wed, Aug 28, 2019	101.93	103.70	101.56	102.88
4664	NASDAQ	IBB	Tue, Aug 27, 2019	103.84	104.37	101.73	102.22
4663	NASDAQ	IBB	Mon, Aug 26, 2019	103.20	103.49	102.56	103.16
4662	NASDAQ	IBB	Fri, Aug 23, 2019	104.69	105.66	101.96	102.41
4661	NASDAQ	IBB	Thu, Aug 22, 2019	106.20	106.30	104.08	105.17
4660	NASDAQ	IBB	Wed, Aug 21, 2019	105.79	106.27	105.23	106.04
4659	NASDAQ	IBB	Tue, Aug 20, 2019	105.66	106.32	104.83	105.08
4658	NASDAQ	IBB	Mon, Aug 19, 2019	105.93	106.54	105.32	106.16
4657	NASDAQ	IBB	Fri, Aug 16, 2019	103.23	105.17	103.17	104.97
4656	NASDAQ	IBB	Thu, Aug 15, 2019	103.13	103.62	102.16	102.68
4655	NASDAQ	IBB	Wed, Aug 14, 2019	103.95	104.57	102.94	103.03
4654	NASDAQ	IBB	Tue, Aug 13, 2019	103.83	106.40	103.83	105.38
4653	NASDAQ	IBB	Mon, Aug 12, 2019	104.73	105.81	103.88	104.16
4652	NASDAQ	IBB	Fri, Aug 9, 2019	105.25	106.11	103.95	105.48
4651	NASDAQ	IBB	Thu, Aug 8, 2019	104.22	106.03	104.16	105.88
4650	NASDAQ	IBB	Wed, Aug 7, 2019	103.10	104.41	101.72	104.02
4649	NASDAQ	IBB	Tue, Aug 6, 2019	102.79	103.93	101.73	103.74
4648	NASDAQ	IBB	Mon, Aug 5, 2019	103.75	104.00	101.43	102.29
4647	NASDAQ	IBB	Fri, Aug 2, 2019	105.92	106.26	104.28	105.07
4646	NASDAQ	IBB	Thu, Aug 1, 2019	105.87	108.13	105.65	106.38
4645	NASDAQ	IBB	Wed, Jul 31, 2019	106.46	107.39	104.85	105.66
4644	NASDAQ	IBB	Tue, Jul 30, 2019	104.78	106.41	104.46	106.36
4643	NASDAQ	IBB	Mon, Jul 29, 2019	105.60	105.98	104.37	105.41
4642	NASDAQ	IBB	Fri, Jul 26, 2019	104.28	105.32	104.01	105.32
4641	NASDAQ	IBB	Thu, Jul 25, 2019	105.51	105.55	104.19	104.20
4640	NASDAQ	IBB	Wed, Jul 24, 2019	105.38	105.71	104.12	105.68
4639	NASDAQ	IBB	Tue, Jul 23, 2019	105.36	105.73	104.71	105.39
4638	NASDAQ	IBB	Mon, Jul 22, 2019	104.92	105.80	104.75	105.12
4637	NASDAQ	IBB	Fri, Jul 19, 2019	106.51	106.71	104.82	104.88
4636	NASDAQ	IBB	Thu, Jul 18, 2019	105.29	106.72	105.29	106.45
4635	NASDAQ	IBB	Wed, Jul 17, 2019	105.44	106.25	105.12	105.58
4634	NASDAQ	IBB	Tue, Jul 16, 2019	106.34	106.41	105.42	105.47
4633	NASDAQ	IBB	Mon, Jul 15, 2019	105.48	106.42	105.28	106.08
4632	NASDAQ	IBB	Fri, Jul 12, 2019	105.97	106.26	105.03	105.52
4631	NASDAQ	IBB	Thu, Jul 11, 2019	108.17	108.44	105.81	106.98
4630	NASDAQ	IBB	Wed, Jul 10, 2019	109.16	109.50	107.19	108.53
4629	NASDAQ	IBB	Tue, Jul 9, 2019	107.14	108.87	106.77	108.84
4628	NASDAQ	IBB	Mon, Jul 8, 2019	108.82	108.97	106.67	107.74
4627	NASDAQ	IBB	Fri, Jul 5, 2019	110.36	110.87	109.10	109.22
4626	NASDAQ	IBB	Wed, Jul 3, 2019	109.99	110.93	109.63	110.93
4625	NASDAQ	IBB	Tue, Jul 2, 2019	109.90	109.95	108.89	109.65
4624	NASDAQ	IBB	Mon, Jul 1, 2019	110.17	110.33	109.16	109.73
4623	NASDAQ	IBB	Fri, Jun 28, 2019	107.74	109.16	107.45	109.10
4622	NASDAQ	IBB	Thu, Jun 27, 2019	106.27	107.43	106.00	107.28
4621	NASDAQ	IBB	Wed, Jun 26, 2019	107.12	107.50	105.46	105.82
4620	NASDAQ	IBB	Tue, Jun 25, 2019	107.76	108.39	106.66	106.89
4619	NASDAQ	IBB	Mon, Jun 24, 2019	109.16	109.41	106.90	107.12
4618	NASDAQ	IBB	Fri, Jun 21, 2019	108.56	109.45	107.36	109.45
4617	NASDAQ	IBB	Thu, Jun 20, 2019	108.98	110.18	108.07	108.62
4616	NASDAQ	IBB	Wed, Jun 19, 2019	107.31	108.19	107.18	108.17
4615	NASDAQ	IBB	Tue, Jun 18, 2019	107.04	108.22	106.60	107.56
4614	NASDAQ	IBB	Mon, Jun 17, 2019	103.81	106.27	103.78	106.10
4613	NASDAQ	IBB	Fri, Jun 14, 2019	103.89	104.34	102.95	103.13
4612	NASDAQ	IBB	Thu, Jun 13, 2019	103.51	104.28	103.12	104.10
4611	NASDAQ	IBB	Wed, Jun 12, 2019	102.84	103.48	102.29	103.33
4610	NASDAQ	IBB	Tue, Jun 11, 2019	104.12	104.16	102.51	102.70
4609	NASDAQ	IBB	Mon, Jun 10, 2019	104.03	104.59	103.21	103.21
4608	NASDAQ	IBB	Fri, Jun 7, 2019	102.37	103.98	102.22	103.83
4607	NASDAQ	IBB	Thu, Jun 6, 2019	102.94	103.79	101.97	102.17
4606	NASDAQ	IBB	Wed, Jun 5, 2019	103.65	103.68	102.40	103.18
4605	NASDAQ	IBB	Tue, Jun 4, 2019	102.00	103.31	101.47	103.01
4604	NASDAQ	IBB	Mon, Jun 3, 2019	100.34	102.19	100.30	101.06
4603	NASDAQ	IBB	Fri, May 31, 2019	100.92	101.10	99.84	99.98
4602	NASDAQ	IBB	Thu, May 30, 2019	101.88	102.57	101.03	101.79
4601	NASDAQ	IBB	Wed, May 29, 2019	102.21	102.46	101.14	101.75
4600	NASDAQ	IBB	Tue, May 28, 2019	103.76	104.89	102.73	102.90
4599	NASDAQ	IBB	Fri, May 24, 2019	104.11	105.17	103.83	104.20
4598	NASDAQ	IBB	Thu, May 23, 2019	103.81	104.10	102.93	103.77
4597	NASDAQ	IBB	Wed, May 22, 2019	103.91	105.10	103.18	104.68
4596	NASDAQ	IBB	Tue, May 21, 2019	102.89	104.53	102.75	104.35
4595	NASDAQ	IBB	Mon, May 20, 2019	103.17	103.26	102.04	102.32
4594	NASDAQ	IBB	Fri, May 17, 2019	104.00	104.93	103.36	103.77
4593	NASDAQ	IBB	Thu, May 16, 2019	103.93	105.37	103.75	104.44
4592	NASDAQ	IBB	Wed, May 15, 2019	101.91	103.60	101.47	103.37
4591	NASDAQ	IBB	Tue, May 14, 2019	101.83	103.18	101.33	102.44
4590	NASDAQ	IBB	Mon, May 13, 2019	103.00	103.30	100.86	101.32
4589	NASDAQ	IBB	Fri, May 10, 2019	104.64	105.34	103.00	105.00
4588	NASDAQ	IBB	Thu, May 9, 2019	104.51	105.86	103.24	105.34
4587	NASDAQ	IBB	Wed, May 8, 2019	105.05	106.42	104.47	105.59
4586	NASDAQ	IBB	Tue, May 7, 2019	107.61	108.45	104.80	105.63
4585	NASDAQ	IBB	Mon, May 6, 2019	106.03	109.06	105.80	108.83
4584	NASDAQ	IBB	Fri, May 3, 2019	106.21	108.00	106.21	107.91
4583	NASDAQ	IBB	Thu, May 2, 2019	105.38	106.57	104.69	105.98
4582	NASDAQ	IBB	Wed, May 1, 2019	106.25	106.99	105.36	105.56
4581	NASDAQ	IBB	Tue, Apr 30, 2019	107.15	107.69	105.30	106.42
4580	NASDAQ	IBB	Mon, Apr 29, 2019	107.46	107.96	106.64	107.31
4579	NASDAQ	IBB	Fri, Apr 26, 2019	106.53	107.44	105.94	107.40
4578	NASDAQ	IBB	Thu, Apr 25, 2019	105.26	107.04	104.57	106.71
4577	NASDAQ	IBB	Wed, Apr 24, 2019	107.04	107.15	105.32	105.64
4576	NASDAQ	IBB	Tue, Apr 23, 2019	104.80	107.37	104.35	106.80
4575	NASDAQ	IBB	Mon, Apr 22, 2019	104.60	105.44	103.76	104.59
4574	NASDAQ	IBB	Thu, Apr 18, 2019	105.53	106.13	102.82	104.54
4573	NASDAQ	IBB	Wed, Apr 17, 2019	109.69	109.87	104.46	105.14
4572	NASDAQ	IBB	Tue, Apr 16, 2019	111.04	111.36	109.09	109.39
4571	NASDAQ	IBB	Mon, Apr 15, 2019	111.03	111.53	109.52	110.49
4570	NASDAQ	IBB	Fri, Apr 12, 2019	112.39	112.77	110.72	111.05
4569	NASDAQ	IBB	Thu, Apr 11, 2019	113.89	114.00	111.49	111.90
4568	NASDAQ	IBB	Wed, Apr 10, 2019	112.79	114.01	112.74	113.84
4567	NASDAQ	IBB	Tue, Apr 9, 2019	113.83	114.02	112.31	112.60
4566	NASDAQ	IBB	Mon, Apr 8, 2019	114.88	114.88	113.31	114.44
4565	NASDAQ	IBB	Fri, Apr 5, 2019	113.17	115.09	113.17	114.93
4564	NASDAQ	IBB	Thu, Apr 4, 2019	113.28	113.94	111.98	113.03
4563	NASDAQ	IBB	Wed, Apr 3, 2019	113.37	113.75	112.59	113.49
4562	NASDAQ	IBB	Tue, Apr 2, 2019	111.78	113.25	111.65	112.82
4561	NASDAQ	IBB	Mon, Apr 1, 2019	112.68	113.03	111.73	111.91
4560	NASDAQ	IBB	Fri, Mar 29, 2019	110.50	112.05	110.50	111.80
4559	NASDAQ	IBB	Thu, Mar 28, 2019	109.00	109.97	108.69	109.46
4558	NASDAQ	IBB	Wed, Mar 27, 2019	110.10	110.48	107.77	108.80
4557	NASDAQ	IBB	Tue, Mar 26, 2019	109.13	110.41	109.13	110.33
4556	NASDAQ	IBB	Mon, Mar 25, 2019	108.42	108.80	106.98	108.32
4555	NASDAQ	IBB	Fri, Mar 22, 2019	111.44	111.71	108.11	108.17
4554	NASDAQ	IBB	Thu, Mar 21, 2019	110.00	111.98	109.77	111.97
4553	NASDAQ	IBB	Wed, Mar 20, 2019	113.60	114.29	112.35	113.18
4552	NASDAQ	IBB	Tue, Mar 19, 2019	114.28	114.44	113.59	113.85
4551	NASDAQ	IBB	Mon, Mar 18, 2019	114.24	115.00	113.24	113.92
4550	NASDAQ	IBB	Fri, Mar 15, 2019	113.16	114.34	113.14	114.20
4549	NASDAQ	IBB	Thu, Mar 14, 2019	113.43	113.94	112.49	112.99
4548	NASDAQ	IBB	Wed, Mar 13, 2019	111.98	113.46	111.98	113.30
4547	NASDAQ	IBB	Tue, Mar 12, 2019	111.27	112.41	110.94	111.84
4546	NASDAQ	IBB	Mon, Mar 11, 2019	109.13	111.05	108.89	110.93
4545	NASDAQ	IBB	Fri, Mar 8, 2019	108.00	108.80	107.53	108.61
4544	NASDAQ	IBB	Thu, Mar 7, 2019	109.89	110.06	108.32	109.14
4543	NASDAQ	IBB	Wed, Mar 6, 2019	113.35	113.45	109.81	109.87
4542	NASDAQ	IBB	Tue, Mar 5, 2019	114.11	114.71	113.19	113.42
4541	NASDAQ	IBB	Mon, Mar 4, 2019	115.95	116.25	112.52	114.01
4540	NASDAQ	IBB	Fri, Mar 1, 2019	113.22	115.26	113.08	115.11
4539	NASDAQ	IBB	Thu, Feb 28, 2019	113.36	113.53	112.16	112.74
4538	NASDAQ	IBB	Wed, Feb 27, 2019	112.16	114.38	112.09	114.14
4537	NASDAQ	IBB	Tue, Feb 26, 2019	112.65	113.32	112.06	112.50
4536	NASDAQ	IBB	Mon, Feb 25, 2019	112.11	113.36	112.08	112.96
4535	NASDAQ	IBB	Fri, Feb 22, 2019	109.44	110.89	109.10	110.71
4534	NASDAQ	IBB	Thu, Feb 21, 2019	110.74	111.01	108.76	109.15
4533	NASDAQ	IBB	Wed, Feb 20, 2019	111.59	111.92	110.07	111.10
4532	NASDAQ	IBB	Tue, Feb 19, 2019	111.81	112.59	111.29	111.40
4531	NASDAQ	IBB	Fri, Feb 15, 2019	110.35	112.05	110.35	112.04
4530	NASDAQ	IBB	Thu, Feb 14, 2019	109.62	110.55	109.22	110.22
4529	NASDAQ	IBB	Wed, Feb 13, 2019	109.48	110.51	109.44	109.75
4528	NASDAQ	IBB	Tue, Feb 12, 2019	108.87	109.51	108.46	109.42
4527	NASDAQ	IBB	Mon, Feb 11, 2019	107.95	108.49	107.48	108.34
4526	NASDAQ	IBB	Fri, Feb 8, 2019	106.81	107.95	106.35	107.80
4525	NASDAQ	IBB	Thu, Feb 7, 2019	109.06	109.23	106.63	107.13
4524	NASDAQ	IBB	Wed, Feb 6, 2019	110.03	110.56	109.15	109.88
4523	NASDAQ	IBB	Tue, Feb 5, 2019	110.00	111.27	109.53	110.06
4522	NASDAQ	IBB	Mon, Feb 4, 2019	110.33	110.50	109.15	110.24
4521	NASDAQ	IBB	Fri, Feb 1, 2019	109.75	110.51	109.13	110.27
4520	NASDAQ	IBB	Thu, Jan 31, 2019	108.06	109.88	107.89	109.69
4519	NASDAQ	IBB	Wed, Jan 30, 2019	107.25	108.34	106.02	108.20
4518	NASDAQ	IBB	Tue, Jan 29, 2019	107.26	107.87	106.56	107.47
4517	NASDAQ	IBB	Mon, Jan 28, 2019	108.24	108.45	106.68	107.26
4516	NASDAQ	IBB	Fri, Jan 25, 2019	108.40	109.54	107.89	109.44
4515	NASDAQ	IBB	Thu, Jan 24, 2019	107.51	108.25	107.24	107.79
4514	NASDAQ	IBB	Wed, Jan 23, 2019	108.68	109.78	106.55	107.81
4513	NASDAQ	IBB	Tue, Jan 22, 2019	109.66	109.85	107.98	108.72
4512	NASDAQ	IBB	Fri, Jan 18, 2019	110.05	110.60	108.85	110.47
4511	NASDAQ	IBB	Thu, Jan 17, 2019	108.00	110.52	108.00	109.79
4510	NASDAQ	IBB	Wed, Jan 16, 2019	109.35	110.66	108.54	108.65
4509	NASDAQ	IBB	Tue, Jan 15, 2019	107.39	109.29	107.20	109.24
4508	NASDAQ	IBB	Mon, Jan 14, 2019	108.33	108.54	106.97	107.17
4507	NASDAQ	IBB	Fri, Jan 11, 2019	108.44	109.17	107.83	109.01
4506	NASDAQ	IBB	Thu, Jan 10, 2019	107.00	109.00	106.12	108.90
4505	NASDAQ	IBB	Wed, Jan 9, 2019	106.95	108.10	106.77	107.50
4504	NASDAQ	IBB	Tue, Jan 8, 2019	107.06	107.08	104.48	106.75
4503	NASDAQ	IBB	Mon, Jan 7, 2019	103.79	106.86	103.68	105.99
4502	NASDAQ	IBB	Fri, Jan 4, 2019	99.12	103.03	99.04	102.55
4501	NASDAQ	IBB	Thu, Jan 3, 2019	99.65	100.15	97.64	97.64
4500	NASDAQ	IBB	Wed, Jan 2, 2019	95.26	97.71	95.01	97.50
4499	NASDAQ	IBB	Mon, Dec 31, 2018	95.86	97.08	95.41	96.43
4498	NASDAQ	IBB	Fri, Dec 28, 2018	95.20	96.68	94.37	94.84
4497	NASDAQ	IBB	Thu, Dec 27, 2018	93.62	95.29	91.51	95.16
4496	NASDAQ	IBB	Wed, Dec 26, 2018	90.25	95.28	90.13	94.81
4495	NASDAQ	IBB	Mon, Dec 24, 2018	89.96	91.72	89.01	89.61
4494	NASDAQ	IBB	Fri, Dec 21, 2018	94.71	94.92	90.47	90.86
4493	NASDAQ	IBB	Thu, Dec 20, 2018	95.99	96.53	93.47	94.56
4492	NASDAQ	IBB	Wed, Dec 19, 2018	98.40	99.94	95.05	96.21
4491	NASDAQ	IBB	Tue, Dec 18, 2018	101.61	101.61	97.08	98.31
4490	NASDAQ	IBB	Mon, Dec 17, 2018	101.57	103.40	99.39	100.25
4489	NASDAQ	IBB	Fri, Dec 14, 2018	102.72	103.65	101.70	101.93
4488	NASDAQ	IBB	Thu, Dec 13, 2018	106.00	106.22	103.25	103.89
4487	NASDAQ	IBB	Wed, Dec 12, 2018	105.03	106.62	104.92	105.48
4486	NASDAQ	IBB	Tue, Dec 11, 2018	104.82	105.75	103.13	104.17
4485	NASDAQ	IBB	Mon, Dec 10, 2018	103.20	104.30	101.27	103.82
4484	NASDAQ	IBB	Fri, Dec 7, 2018	106.30	107.08	103.00	103.64
4483	NASDAQ	IBB	Thu, Dec 6, 2018	104.94	106.99	103.97	106.88
4482	NASDAQ	IBB	Tue, Dec 4, 2018	110.24	111.55	106.41	106.71
4481	NASDAQ	IBB	Mon, Dec 3, 2018	111.15	111.60	109.59	110.35
4480	NASDAQ	IBB	Fri, Nov 30, 2018	107.26	109.10	106.92	109.10
4479	NASDAQ	IBB	Thu, Nov 29, 2018	107.00	108.47	106.68	107.49
4478	NASDAQ	IBB	Wed, Nov 28, 2018	105.06	107.75	104.29	107.54
4477	NASDAQ	IBB	Tue, Nov 27, 2018	104.32	105.02	103.42	104.70
4476	NASDAQ	IBB	Mon, Nov 26, 2018	104.21	105.50	103.90	104.97
4475	NASDAQ	IBB	Fri, Nov 23, 2018	101.79	104.77	101.72	103.21
4474	NASDAQ	IBB	Wed, Nov 21, 2018	102.76	103.49	102.19	102.80
4473	NASDAQ	IBB	Tue, Nov 20, 2018	101.64	103.37	100.84	102.18
4472	NASDAQ	IBB	Mon, Nov 19, 2018	104.68	105.05	101.88	102.80
4471	NASDAQ	IBB	Fri, Nov 16, 2018	103.85	105.55	103.29	105.05
4470	NASDAQ	IBB	Thu, Nov 15, 2018	101.91	104.56	101.21	104.15
4469	NASDAQ	IBB	Wed, Nov 14, 2018	104.73	105.29	101.29	101.92
4468	NASDAQ	IBB	Tue, Nov 13, 2018	104.99	106.33	103.79	104.03
4467	NASDAQ	IBB	Mon, Nov 12, 2018	107.23	107.81	104.10	104.45
4466	NASDAQ	IBB	Fri, Nov 9, 2018	109.29	109.59	106.86	107.73
4465	NASDAQ	IBB	Thu, Nov 8, 2018	110.53	111.50	109.89	110.17
4464	NASDAQ	IBB	Wed, Nov 7, 2018	109.71	111.25	109.00	111.03
4463	NASDAQ	IBB	Tue, Nov 6, 2018	107.70	109.27	107.70	108.50
4462	NASDAQ	IBB	Mon, Nov 5, 2018	108.17	108.65	106.64	108.03
4461	NASDAQ	IBB	Fri, Nov 2, 2018	108.79	110.28	106.98	108.10
4460	NASDAQ	IBB	Thu, Nov 1, 2018	104.42	108.33	104.42	108.07
4459	NASDAQ	IBB	Wed, Oct 31, 2018	104.77	105.48	103.61	104.07
4458	NASDAQ	IBB	Tue, Oct 30, 2018	102.36	104.11	101.83	103.63
4457	NASDAQ	IBB	Mon, Oct 29, 2018	105.27	105.80	100.66	102.61
4456	NASDAQ	IBB	Fri, Oct 26, 2018	102.00	105.00	101.37	103.61
4455	NASDAQ	IBB	Thu, Oct 25, 2018	102.80	105.32	101.39	103.99
4454	NASDAQ	IBB	Wed, Oct 24, 2018	108.87	109.60	102.12	102.81
4453	NASDAQ	IBB	Tue, Oct 23, 2018	108.01	110.39	106.51	109.09
4452	NASDAQ	IBB	Mon, Oct 22, 2018	111.42	111.87	108.57	109.62
4451	NASDAQ	IBB	Fri, Oct 19, 2018	113.23	114.25	110.99	111.22
4450	NASDAQ	IBB	Thu, Oct 18, 2018	114.75	114.80	111.87	113.00
4449	NASDAQ	IBB	Wed, Oct 17, 2018	114.67	114.86	113.00	114.69
4448	NASDAQ	IBB	Tue, Oct 16, 2018	110.80	114.99	110.80	114.75
4447	NASDAQ	IBB	Mon, Oct 15, 2018	110.84	111.27	109.72	110.09
4446	NASDAQ	IBB	Fri, Oct 12, 2018	111.26	111.66	109.41	111.25
4445	NASDAQ	IBB	Thu, Oct 11, 2018	111.03	111.96	108.23	109.08
4444	NASDAQ	IBB	Wed, Oct 10, 2018	114.84	115.21	111.17	111.31
4443	NASDAQ	IBB	Tue, Oct 9, 2018	115.35	116.38	114.84	115.13
4442	NASDAQ	IBB	Mon, Oct 8, 2018	116.19	116.80	114.30	115.65
4441	NASDAQ	IBB	Fri, Oct 5, 2018	117.60	118.63	114.84	116.53
4440	NASDAQ	IBB	Thu, Oct 4, 2018	120.76	120.93	116.98	117.88
4439	NASDAQ	IBB	Wed, Oct 3, 2018	120.65	121.62	119.88	121.26
4438	NASDAQ	IBB	Tue, Oct 2, 2018	121.05	121.28	119.91	120.37
4437	NASDAQ	IBB	Mon, Oct 1, 2018	122.22	122.97	120.80	121.17
4436	NASDAQ	IBB	Fri, Sep 28, 2018	121.32	122.30	121.23	121.94
4435	NASDAQ	IBB	Thu, Sep 27, 2018	120.57	122.14	120.51	121.87
4434	NASDAQ	IBB	Wed, Sep 26, 2018	120.47	121.80	120.26	120.61
4433	NASDAQ	IBB	Tue, Sep 25, 2018	120.33	121.02	120.13	120.23
4432	NASDAQ	IBB	Mon, Sep 24, 2018	119.01	120.39	118.74	119.96
4431	NASDAQ	IBB	Fri, Sep 21, 2018	119.67	119.93	118.27	118.55
4430	NASDAQ	IBB	Thu, Sep 20, 2018	118.04	119.40	118.04	119.29
4429	NASDAQ	IBB	Wed, Sep 19, 2018	117.46	118.27	117.37	117.66
4428	NASDAQ	IBB	Tue, Sep 18, 2018	116.21	117.97	116.14	117.51
4427	NASDAQ	IBB	Mon, Sep 17, 2018	117.32	117.99	116.02	116.21
4426	NASDAQ	IBB	Fri, Sep 14, 2018	118.47	118.88	117.42	117.77
4425	NASDAQ	IBB	Thu, Sep 13, 2018	117.96	118.77	117.59	118.37
4424	NASDAQ	IBB	Wed, Sep 12, 2018	118.00	118.21	116.36	117.50
4423	NASDAQ	IBB	Tue, Sep 11, 2018	117.41	118.04	116.81	117.44
4422	NASDAQ	IBB	Mon, Sep 10, 2018	117.88	118.49	117.49	117.94
4421	NASDAQ	IBB	Fri, Sep 7, 2018	118.20	118.66	116.98	117.74
4420	NASDAQ	IBB	Thu, Sep 6, 2018	120.23	120.98	118.05	118.42
4419	NASDAQ	IBB	Wed, Sep 5, 2018	120.68	121.15	119.91	120.56
4418	NASDAQ	IBB	Tue, Sep 4, 2018	122.01	122.10	119.84	121.00
4417	NASDAQ	IBB	Fri, Aug 31, 2018	121.30	122.53	121.30	122.19
4416	NASDAQ	IBB	Thu, Aug 30, 2018	121.50	122.49	121.28	122.03
4415	NASDAQ	IBB	Wed, Aug 29, 2018	120.11	121.90	119.76	121.56
4414	NASDAQ	IBB	Tue, Aug 28, 2018	119.86	120.27	119.44	120.05
4413	NASDAQ	IBB	Mon, Aug 27, 2018	117.86	119.78	117.86	119.46
4412	NASDAQ	IBB	Fri, Aug 24, 2018	117.47	117.87	117.05	117.40
4411	NASDAQ	IBB	Thu, Aug 23, 2018	117.79	118.10	116.56	117.32
4410	NASDAQ	IBB	Wed, Aug 22, 2018	116.53	118.28	116.53	118.00
4409	NASDAQ	IBB	Tue, Aug 21, 2018	116.28	117.51	116.16	117.17
4408	NASDAQ	IBB	Mon, Aug 20, 2018	116.22	116.83	115.60	116.09
4407	NASDAQ	IBB	Fri, Aug 17, 2018	116.02	116.62	115.40	116.29
4406	NASDAQ	IBB	Thu, Aug 16, 2018	115.66	116.62	115.08	116.27
4405	NASDAQ	IBB	Wed, Aug 15, 2018	116.32	116.69	115.00	115.38
4404	NASDAQ	IBB	Tue, Aug 14, 2018	116.62	117.76	116.62	117.21
4403	NASDAQ	IBB	Mon, Aug 13, 2018	116.79	117.14	115.87	116.56
4402	NASDAQ	IBB	Fri, Aug 10, 2018	117.00	117.87	116.41	116.73
4401	NASDAQ	IBB	Thu, Aug 9, 2018	117.04	118.58	117.04	117.37
4400	NASDAQ	IBB	Wed, Aug 8, 2018	118.00	118.00	116.88	117.55
4399	NASDAQ	IBB	Tue, Aug 7, 2018	117.50	118.75	117.02	118.38
4398	NASDAQ	IBB	Mon, Aug 6, 2018	117.27	117.49	116.33	116.94
4397	NASDAQ	IBB	Fri, Aug 3, 2018	118.13	118.50	116.83	117.17
4396	NASDAQ	IBB	Thu, Aug 2, 2018	116.52	118.52	116.31	118.05
4395	NASDAQ	IBB	Wed, Aug 1, 2018	116.38	117.62	116.23	117.17
4394	NASDAQ	IBB	Tue, Jul 31, 2018	114.56	116.78	114.56	116.49
4393	NASDAQ	IBB	Mon, Jul 30, 2018	115.19	115.45	113.90	114.13
4392	NASDAQ	IBB	Fri, Jul 27, 2018	117.77	118.02	114.59	115.41
4391	NASDAQ	IBB	Thu, Jul 26, 2018	118.19	118.62	116.85	117.85
4390	NASDAQ	IBB	Wed, Jul 25, 2018	118.00	119.50	117.79	119.33
4389	NASDAQ	IBB	Tue, Jul 24, 2018	119.77	120.06	117.23	118.02
4388	NASDAQ	IBB	Mon, Jul 23, 2018	118.35	118.54	117.90	118.19
4387	NASDAQ	IBB	Fri, Jul 20, 2018	118.00	118.75	117.97	118.26
4386	NASDAQ	IBB	Thu, Jul 19, 2018	117.75	118.80	117.16	118.35
4385	NASDAQ	IBB	Wed, Jul 18, 2018	118.19	118.36	117.47	118.23
4384	NASDAQ	IBB	Tue, Jul 17, 2018	117.05	118.60	116.89	118.37
4383	NASDAQ	IBB	Mon, Jul 16, 2018	118.07	118.45	117.06	117.49
4382	NASDAQ	IBB	Fri, Jul 13, 2018	118.00	118.77	117.84	118.35
4381	NASDAQ	IBB	Thu, Jul 12, 2018	116.78	118.56	116.68	118.15
4380	NASDAQ	IBB	Wed, Jul 11, 2018	115.72	116.80	115.44	116.27
4379	NASDAQ	IBB	Tue, Jul 10, 2018	116.81	116.98	116.04	116.61
4378	NASDAQ	IBB	Mon, Jul 9, 2018	116.51	116.90	115.89	116.81
4377	NASDAQ	IBB	Fri, Jul 6, 2018	113.59	116.50	113.49	116.21
4376	NASDAQ	IBB	Thu, Jul 5, 2018	110.89	112.15	110.74	111.98
4375	NASDAQ	IBB	Tue, Jul 3, 2018	110.92	111.64	110.41	110.59
4374	NASDAQ	IBB	Mon, Jul 2, 2018	108.88	111.03	108.64	110.69
4373	NASDAQ	IBB	Fri, Jun 29, 2018	108.76	110.70	108.76	109.82
4372	NASDAQ	IBB	Thu, Jun 28, 2018	107.44	108.31	106.18	107.95
4371	NASDAQ	IBB	Wed, Jun 27, 2018	109.85	110.07	107.29	107.34
4370	NASDAQ	IBB	Tue, Jun 26, 2018	110.17	110.70	108.60	109.57
4369	NASDAQ	IBB	Mon, Jun 25, 2018	111.38	112.01	109.40	110.20
4368	NASDAQ	IBB	Fri, Jun 22, 2018	112.74	112.88	111.69	112.23
4367	NASDAQ	IBB	Thu, Jun 21, 2018	113.56	113.90	112.29	112.61
4366	NASDAQ	IBB	Wed, Jun 20, 2018	112.25	113.98	112.04	113.90
4365	NASDAQ	IBB	Tue, Jun 19, 2018	109.33	112.21	109.26	112.04
4364	NASDAQ	IBB	Mon, Jun 18, 2018	110.16	110.52	109.44	110.43
4363	NASDAQ	IBB	Fri, Jun 15, 2018	111.09	111.75	110.59	111.26
4362	NASDAQ	IBB	Thu, Jun 14, 2018	110.47	111.64	110.34	111.38
4361	NASDAQ	IBB	Wed, Jun 13, 2018	110.78	111.71	110.18	110.49
4360	NASDAQ	IBB	Tue, Jun 12, 2018	110.00	111.29	109.98	110.91
4359	NASDAQ	IBB	Mon, Jun 11, 2018	110.07	110.35	109.66	109.98
4358	NASDAQ	IBB	Fri, Jun 8, 2018	109.53	110.45	109.25	110.11
4357	NASDAQ	IBB	Thu, Jun 7, 2018	110.60	110.94	109.06	109.76
4356	NASDAQ	IBB	Wed, Jun 6, 2018	109.18	110.82	109.13	110.52
4355	NASDAQ	IBB	Tue, Jun 5, 2018	109.07	109.96	108.48	109.16
4354	NASDAQ	IBB	Mon, Jun 4, 2018	109.70	109.96	107.61	109.13
4353	NASDAQ	IBB	Fri, Jun 1, 2018	109.13	110.10	108.54	109.84
4352	NASDAQ	IBB	Thu, May 31, 2018	108.80	109.28	107.71	108.45
4351	NASDAQ	IBB	Wed, May 30, 2018	107.55	108.84	107.26	108.51
4350	NASDAQ	IBB	Tue, May 29, 2018	106.80	107.62	105.85	107.08
4349	NASDAQ	IBB	Fri, May 25, 2018	107.51	107.78	107.26	107.56
4348	NASDAQ	IBB	Thu, May 24, 2018	107.25	107.72	106.79	107.34
4347	NASDAQ	IBB	Wed, May 23, 2018	106.10	107.63	106.10	107.25
4346	NASDAQ	IBB	Tue, May 22, 2018	106.50	107.40	106.19	106.72
4345	NASDAQ	IBB	Mon, May 21, 2018	108.13	108.43	105.93	106.38
4344	NASDAQ	IBB	Fri, May 18, 2018	107.79	108.16	107.25	107.80
4343	NASDAQ	IBB	Thu, May 17, 2018	107.48	107.72	106.84	107.59
4342	NASDAQ	IBB	Wed, May 16, 2018	106.60	107.98	106.45	107.53
4341	NASDAQ	IBB	Tue, May 15, 2018	106.82	106.96	106.23	106.58
4340	NASDAQ	IBB	Mon, May 14, 2018	106.80	108.48	106.80	107.68
4339	NASDAQ	IBB	Fri, May 11, 2018	103.73	106.93	103.73	106.58
4338	NASDAQ	IBB	Thu, May 10, 2018	103.87	104.91	103.41	103.73
4337	NASDAQ	IBB	Wed, May 9, 2018	102.61	104.25	102.03	103.79
4336	NASDAQ	IBB	Tue, May 8, 2018	102.83	103.13	101.73	102.41
4335	NASDAQ	IBB	Mon, May 7, 2018	102.51	103.32	102.51	103.00
4334	NASDAQ	IBB	Fri, May 4, 2018	101.00	102.94	101.00	102.35
4333	NASDAQ	IBB	Thu, May 3, 2018	102.25	103.09	100.43	101.28
4332	NASDAQ	IBB	Wed, May 2, 2018	103.07	103.89	102.33	102.68
4331	NASDAQ	IBB	Tue, May 1, 2018	103.50	104.11	102.56	104.05
4330	NASDAQ	IBB	Mon, Apr 30, 2018	105.57	106.00	103.52	103.65
4329	NASDAQ	IBB	Fri, Apr 27, 2018	105.30	105.78	104.54	105.61
4328	NASDAQ	IBB	Thu, Apr 26, 2018	103.70	105.92	103.55	105.30
4327	NASDAQ	IBB	Wed, Apr 25, 2018	103.29	103.98	102.31	103.26
4326	NASDAQ	IBB	Tue, Apr 24, 2018	105.08	105.16	102.71	103.27
4325	NASDAQ	IBB	Mon, Apr 23, 2018	104.90	105.67	104.20	104.79
4324	NASDAQ	IBB	Fri, Apr 20, 2018	105.74	106.09	104.69	104.96
4323	NASDAQ	IBB	Thu, Apr 19, 2018	107.50	107.65	105.52	105.89
4322	NASDAQ	IBB	Wed, Apr 18, 2018	107.32	108.08	107.07	107.35
4321	NASDAQ	IBB	Tue, Apr 17, 2018	105.65	107.73	105.64	107.28
4320	NASDAQ	IBB	Mon, Apr 16, 2018	106.56	106.80	104.86	105.24
4319	NASDAQ	IBB	Fri, Apr 13, 2018	107.19	107.22	105.38	105.96
4318	NASDAQ	IBB	Thu, Apr 12, 2018	106.44	107.34	105.98	106.72
4317	NASDAQ	IBB	Wed, Apr 11, 2018	104.74	106.82	104.65	105.33
4316	NASDAQ	IBB	Tue, Apr 10, 2018	104.11	106.05	103.58	105.70
4315	NASDAQ	IBB	Mon, Apr 9, 2018	102.53	104.58	102.04	102.87
4314	NASDAQ	IBB	Fri, Apr 6, 2018	102.80	103.55	100.22	101.03
4313	NASDAQ	IBB	Thu, Apr 5, 2018	106.62	106.62	103.86	104.17
4312	NASDAQ	IBB	Wed, Apr 4, 2018	101.34	106.22	101.34	105.89
4311	NASDAQ	IBB	Tue, Apr 3, 2018	103.32	103.33	100.96	102.90
4310	NASDAQ	IBB	Mon, Apr 2, 2018	106.73	106.73	101.45	102.52
4309	NASDAQ	IBB	Thu, Mar 29, 2018	106.22	107.95	105.68	106.74
4308	NASDAQ	IBB	Wed, Mar 28, 2018	105.90	106.84	104.57	105.98
4307	NASDAQ	IBB	Tue, Mar 27, 2018	108.77	108.92	104.67	105.12
4306	NASDAQ	IBB	Mon, Mar 26, 2018	106.80	108.32	105.15	108.11
4305	NASDAQ	IBB	Fri, Mar 23, 2018	108.01	108.54	105.29	105.29
4304	NASDAQ	IBB	Thu, Mar 22, 2018	110.23	110.70	108.05	108.13
4303	NASDAQ	IBB	Wed, Mar 21, 2018	110.40	111.47	110.21	110.67
4302	NASDAQ	IBB	Tue, Mar 20, 2018	110.30	111.09	109.92	110.54
4301	NASDAQ	IBB	Mon, Mar 19, 2018	112.00	112.64	109.41	110.48
4300	NASDAQ	IBB	Fri, Mar 16, 2018	112.67	113.56	112.55	112.74
4299	NASDAQ	IBB	Thu, Mar 15, 2018	114.27	114.35	112.28	112.67
4298	NASDAQ	IBB	Wed, Mar 14, 2018	114.11	114.65	113.27	113.78
4297	NASDAQ	IBB	Tue, Mar 13, 2018	114.50	115.60	113.58	113.92
4296	NASDAQ	IBB	Mon, Mar 12, 2018	114.54	115.00	113.77	114.73
4295	NASDAQ	IBB	Fri, Mar 9, 2018	113.01	114.46	112.78	114.36
4294	NASDAQ	IBB	Thu, Mar 8, 2018	111.80	112.70	111.37	112.62
4293	NASDAQ	IBB	Wed, Mar 7, 2018	110.13	111.87	110.07	111.80
4292	NASDAQ	IBB	Tue, Mar 6, 2018	111.56	111.56	109.99	111.12
4291	NASDAQ	IBB	Mon, Mar 5, 2018	109.19	111.15	109.05	110.86
4290	NASDAQ	IBB	Fri, Mar 2, 2018	105.87	109.88	105.16	109.65
4289	NASDAQ	IBB	Thu, Mar 1, 2018	108.10	108.69	106.12	107.04
4288	NASDAQ	IBB	Wed, Feb 28, 2018	110.00	110.27	107.83	108.08
4287	NASDAQ	IBB	Tue, Feb 27, 2018	111.32	111.94	110.06	110.10
4286	NASDAQ	IBB	Mon, Feb 26, 2018	111.36	111.83	110.51	111.49
4285	NASDAQ	IBB	Fri, Feb 23, 2018	109.11	110.77	108.12	110.68
4284	NASDAQ	IBB	Thu, Feb 22, 2018	109.80	110.25	108.29	108.42
4283	NASDAQ	IBB	Wed, Feb 21, 2018	109.43	111.25	109.03	109.08
4282	NASDAQ	IBB	Tue, Feb 20, 2018	109.53	110.78	108.89	109.25
4281	NASDAQ	IBB	Fri, Feb 16, 2018	110.74	111.54	109.88	110.36
4280	NASDAQ	IBB	Thu, Feb 15, 2018	110.51	110.98	109.19	110.76
4279	NASDAQ	IBB	Wed, Feb 14, 2018	106.99	110.28	106.52	109.73
4278	NASDAQ	IBB	Tue, Feb 13, 2018	107.30	107.78	105.92	107.54
4277	NASDAQ	IBB	Mon, Feb 12, 2018	105.83	108.40	105.81	107.35
4276	NASDAQ	IBB	Fri, Feb 9, 2018	105.58	106.59	101.02	105.67
4275	NASDAQ	IBB	Thu, Feb 8, 2018	109.89	110.07	104.76	104.86
4274	NASDAQ	IBB	Wed, Feb 7, 2018	108.96	110.89	108.79	109.41
4273	NASDAQ	IBB	Tue, Feb 6, 2018	105.67	109.64	105.32	109.36
4272	NASDAQ	IBB	Mon, Feb 5, 2018	111.05	112.49	107.18	107.18
4271	NASDAQ	IBB	Fri, Feb 2, 2018	113.01	113.98	111.95	112.14
4270	NASDAQ	IBB	Thu, Feb 1, 2018	113.75	114.74	113.25	113.98
4269	NASDAQ	IBB	Wed, Jan 31, 2018	116.32	117.15	113.70	114.08
4268	NASDAQ	IBB	Tue, Jan 30, 2018	116.41	117.48	115.82	116.27
4267	NASDAQ	IBB	Mon, Jan 29, 2018	117.99	119.30	117.85	118.50
4266	NASDAQ	IBB	Fri, Jan 26, 2018	117.06	118.40	116.98	118.04
4265	NASDAQ	IBB	Thu, Jan 25, 2018	116.31	117.01	115.55	116.63
4264	NASDAQ	IBB	Wed, Jan 24, 2018	117.03	117.36	114.86	115.90
4263	NASDAQ	IBB	Tue, Jan 23, 2018	115.50	117.42	115.42	116.81
4262	NASDAQ	IBB	Mon, Jan 22, 2018	112.98	115.67	112.82	115.52
4261	NASDAQ	IBB	Fri, Jan 19, 2018	111.45	112.15	111.28	112.00
4260	NASDAQ	IBB	Thu, Jan 18, 2018	111.39	111.52	110.16	111.27
4259	NASDAQ	IBB	Wed, Jan 17, 2018	111.60	111.93	110.62	111.41
4258	NASDAQ	IBB	Tue, Jan 16, 2018	112.31	113.30	110.36	110.60
4257	NASDAQ	IBB	Fri, Jan 12, 2018	111.50	112.40	111.01	111.98
4256	NASDAQ	IBB	Thu, Jan 11, 2018	111.28	111.55	110.29	111.23
4255	NASDAQ	IBB	Wed, Jan 10, 2018	110.00	111.04	109.14	110.91
4254	NASDAQ	IBB	Tue, Jan 9, 2018	108.79	110.84	108.61	110.41
4253	NASDAQ	IBB	Mon, Jan 8, 2018	110.06	110.15	107.56	108.37
4252	NASDAQ	IBB	Fri, Jan 5, 2018	110.49	110.76	109.19	109.83
4251	NASDAQ	IBB	Thu, Jan 4, 2018	111.02	111.37	109.46	109.97
4250	NASDAQ	IBB	Wed, Jan 3, 2018	109.51	111.22	109.15	110.88
4249	NASDAQ	IBB	Tue, Jan 2, 2018	107.49	109.46	106.68	109.34
4248	NASDAQ	IBB	Fri, Dec 29, 2017	107.58	108.28	106.68	106.77
4247	NASDAQ	IBB	Thu, Dec 28, 2017	107.65	108.15	107.00	107.79
4246	NASDAQ	IBB	Wed, Dec 27, 2017	107.50	108.16	107.36	107.59
4245	NASDAQ	IBB	Tue, Dec 26, 2017	106.80	107.55	106.53	107.44
4244	NASDAQ	IBB	Fri, Dec 22, 2017	106.47	107.31	106.11	106.94
4243	NASDAQ	IBB	Thu, Dec 21, 2017	106.46	107.24	106.32	106.80
4242	NASDAQ	IBB	Wed, Dec 20, 2017	106.20	107.00	106.20	106.66
4241	NASDAQ	IBB	Tue, Dec 19, 2017	106.23	106.94	105.91	106.11
4240	NASDAQ	IBB	Mon, Dec 18, 2017	107.29	107.39	106.24	106.36
4239	NASDAQ	IBB	Fri, Dec 15, 2017	105.61	106.66	104.83	106.60
4238	NASDAQ	IBB	Thu, Dec 14, 2017	106.73	107.23	104.83	105.17
4237	NASDAQ	IBB	Wed, Dec 13, 2017	105.92	107.28	105.62	106.72
4236	NASDAQ	IBB	Tue, Dec 12, 2017	105.76	106.27	105.30	105.76
4235	NASDAQ	IBB	Mon, Dec 11, 2017	107.13	107.49	105.78	106.23
4234	NASDAQ	IBB	Fri, Dec 8, 2017	104.56	106.53	104.56	106.07
4233	NASDAQ	IBB	Thu, Dec 7, 2017	103.00	104.46	102.47	104.05
4232	NASDAQ	IBB	Wed, Dec 6, 2017	103.03	103.68	101.47	102.58
4231	NASDAQ	IBB	Tue, Dec 5, 2017	104.27	105.07	103.15	103.33
4230	NASDAQ	IBB	Mon, Dec 4, 2017	106.60	107.00	103.76	104.03
4229	NASDAQ	IBB	Fri, Dec 1, 2017	105.36	106.33	103.35	105.70
4228	NASDAQ	IBB	Thu, Nov 30, 2017	311.61	316.22	311.61	315.76
4227	NASDAQ	IBB	Wed, Nov 29, 2017	311.31	314.99	309.44	311.27
4226	NASDAQ	IBB	Tue, Nov 28, 2017	310.95	311.80	308.39	311.31
4225	NASDAQ	IBB	Mon, Nov 27, 2017	312.76	313.85	309.86	310.45
4224	NASDAQ	IBB	Fri, Nov 24, 2017	312.95	313.62	311.80	312.63
4223	NASDAQ	IBB	Wed, Nov 22, 2017	311.94	312.82	311.00	312.52
4222	NASDAQ	IBB	Tue, Nov 21, 2017	310.19	311.45	309.31	310.71
4221	NASDAQ	IBB	Mon, Nov 20, 2017	311.33	311.94	307.92	308.33
4220	NASDAQ	IBB	Fri, Nov 17, 2017	310.81	311.85	309.09	311.21
4219	NASDAQ	IBB	Thu, Nov 16, 2017	308.54	311.35	306.61	310.81
4218	NASDAQ	IBB	Wed, Nov 15, 2017	303.33	307.83	302.02	306.25
4217	NASDAQ	IBB	Tue, Nov 14, 2017	309.92	309.92	302.05	305.05
4216	NASDAQ	IBB	Mon, Nov 13, 2017	311.79	312.08	309.06	310.08
4215	NASDAQ	IBB	Fri, Nov 10, 2017	311.00	312.66	308.66	312.18
4214	NASDAQ	IBB	Thu, Nov 9, 2017	311.00	311.84	307.87	311.04
4213	NASDAQ	IBB	Wed, Nov 8, 2017	315.40	316.70	311.84	312.80
4212	NASDAQ	IBB	Tue, Nov 7, 2017	316.91	316.91	312.90	314.02
4211	NASDAQ	IBB	Mon, Nov 6, 2017	317.95	318.58	315.41	315.59
4210	NASDAQ	IBB	Fri, Nov 3, 2017	311.53	317.22	311.53	316.87
4209	NASDAQ	IBB	Thu, Nov 2, 2017	312.21	314.82	310.68	312.06
4208	NASDAQ	IBB	Wed, Nov 1, 2017	315.30	317.00	311.51	312.19
4207	NASDAQ	IBB	Tue, Oct 31, 2017	317.00	318.59	312.88	314.18
4206	NASDAQ	IBB	Mon, Oct 30, 2017	315.65	319.86	314.41	316.66
4205	NASDAQ	IBB	Fri, Oct 27, 2017	313.80	316.90	311.24	316.12
4204	NASDAQ	IBB	Thu, Oct 26, 2017	314.61	317.32	312.02	313.98
4203	NASDAQ	IBB	Wed, Oct 25, 2017	325.17	325.69	319.29	321.45
4202	NASDAQ	IBB	Tue, Oct 24, 2017	327.90	327.90	321.88	325.17
4201	NASDAQ	IBB	Mon, Oct 23, 2017	331.10	331.93	327.42	327.74
4200	NASDAQ	IBB	Fri, Oct 20, 2017	333.51	333.53	329.42	331.80
4199	NASDAQ	IBB	Thu, Oct 19, 2017	335.00	337.09	332.50	335.11
4198	NASDAQ	IBB	Wed, Oct 18, 2017	339.17	340.37	335.47	335.97
4197	NASDAQ	IBB	Tue, Oct 17, 2017	336.98	339.36	336.42	338.12
4196	NASDAQ	IBB	Mon, Oct 16, 2017	336.78	341.69	335.52	336.84
4195	NASDAQ	IBB	Fri, Oct 13, 2017	338.27	338.51	335.57	336.38
4194	NASDAQ	IBB	Thu, Oct 12, 2017	338.69	339.38	335.89	337.13
4193	NASDAQ	IBB	Wed, Oct 11, 2017	339.59	339.59	337.60	338.89
4192	NASDAQ	IBB	Tue, Oct 10, 2017	339.17	340.71	337.89	339.59
4191	NASDAQ	IBB	Mon, Oct 9, 2017	340.78	341.73	338.75	339.48
4190	NASDAQ	IBB	Fri, Oct 6, 2017	340.32	342.50	338.81	340.48
4189	NASDAQ	IBB	Thu, Oct 5, 2017	340.50	341.94	338.69	340.85
4188	NASDAQ	IBB	Wed, Oct 4, 2017	339.00	340.92	337.44	340.48
4187	NASDAQ	IBB	Tue, Oct 3, 2017	339.02	339.40	334.60	337.85
4186	NASDAQ	IBB	Mon, Oct 2, 2017	334.96	338.80	334.12	338.64
4185	NASDAQ	IBB	Fri, Sep 29, 2017	331.38	333.93	329.05	333.59
4184	NASDAQ	IBB	Thu, Sep 28, 2017	329.98	331.93	327.80	330.55
4183	NASDAQ	IBB	Wed, Sep 27, 2017	328.33	331.30	328.33	330.09
4182	NASDAQ	IBB	Tue, Sep 26, 2017	332.27	332.86	327.72	328.21
4181	NASDAQ	IBB	Mon, Sep 25, 2017	329.49	333.17	329.48	331.40
4180	NASDAQ	IBB	Fri, Sep 22, 2017	330.11	330.54	327.73	329.94
4179	NASDAQ	IBB	Thu, Sep 21, 2017	332.74	333.60	330.68	331.27
4178	NASDAQ	IBB	Wed, Sep 20, 2017	330.63	333.77	329.81	332.75
4177	NASDAQ	IBB	Tue, Sep 19, 2017	332.00	332.48	329.24	329.96
4176	NASDAQ	IBB	Mon, Sep 18, 2017	332.57	334.09	330.92	332.17
4175	NASDAQ	IBB	Fri, Sep 15, 2017	332.00	333.92	330.28	331.82
4174	NASDAQ	IBB	Thu, Sep 14, 2017	333.60	334.94	330.12	332.06
4173	NASDAQ	IBB	Wed, Sep 13, 2017	334.01	335.19	333.02	334.03
4172	NASDAQ	IBB	Tue, Sep 12, 2017	333.35	335.42	331.88	335.15
4171	NASDAQ	IBB	Mon, Sep 11, 2017	336.37	336.54	332.42	334.41
4170	NASDAQ	IBB	Fri, Sep 8, 2017	335.78	336.59	333.19	334.10
4169	NASDAQ	IBB	Thu, Sep 7, 2017	333.00	336.35	331.05	335.23
4168	NASDAQ	IBB	Wed, Sep 6, 2017	334.59	336.15	331.81	334.34
4167	NASDAQ	IBB	Tue, Sep 5, 2017	334.89	336.25	329.57	333.04
4166	NASDAQ	IBB	Fri, Sep 1, 2017	334.02	336.72	331.41	335.84
4165	NASDAQ	IBB	Thu, Aug 31, 2017	324.90	333.69	324.90	333.35
4164	NASDAQ	IBB	Wed, Aug 30, 2017	318.19	325.61	317.30	324.32
4163	NASDAQ	IBB	Tue, Aug 29, 2017	314.25	318.49	313.51	317.82
4162	NASDAQ	IBB	Mon, Aug 28, 2017	314.19	317.90	313.81	316.89
4161	NASDAQ	IBB	Fri, Aug 25, 2017	313.92	314.79	310.45	311.05
4160	NASDAQ	IBB	Thu, Aug 24, 2017	309.81	313.51	308.76	312.87
4159	NASDAQ	IBB	Wed, Aug 23, 2017	309.48	310.85	308.58	309.16
4158	NASDAQ	IBB	Tue, Aug 22, 2017	306.39	311.08	305.82	310.52
4157	NASDAQ	IBB	Mon, Aug 21, 2017	304.55	305.82	302.57	304.68
4156	NASDAQ	IBB	Fri, Aug 18, 2017	303.99	306.33	302.68	304.06
4155	NASDAQ	IBB	Thu, Aug 17, 2017	310.36	311.26	304.69	304.81
4154	NASDAQ	IBB	Wed, Aug 16, 2017	310.92	312.24	309.16	310.08
4153	NASDAQ	IBB	Tue, Aug 15, 2017	310.00	311.33	308.68	309.31
4152	NASDAQ	IBB	Mon, Aug 14, 2017	308.25	310.29	308.09	309.58
4151	NASDAQ	IBB	Fri, Aug 11, 2017	304.66	307.72	304.04	306.41
4150	NASDAQ	IBB	Thu, Aug 10, 2017	312.02	312.22	304.12	304.45
4149	NASDAQ	IBB	Wed, Aug 9, 2017	311.88	315.21	311.33	313.30
4148	NASDAQ	IBB	Tue, Aug 8, 2017	316.66	318.25	313.35	314.29
4147	NASDAQ	IBB	Mon, Aug 7, 2017	315.63	317.89	314.43	317.27
4146	NASDAQ	IBB	Fri, Aug 4, 2017	315.24	316.09	312.81	315.58
4145	NASDAQ	IBB	Thu, Aug 3, 2017	317.77	317.99	314.00	314.55
4144	NASDAQ	IBB	Wed, Aug 2, 2017	316.92	317.96	313.39	317.04
4143	NASDAQ	IBB	Tue, Aug 1, 2017	320.39	320.39	314.56	315.77
4142	NASDAQ	IBB	Mon, Jul 31, 2017	321.46	322.54	318.80	319.09
4141	NASDAQ	IBB	Fri, Jul 28, 2017	318.33	322.62	317.86	321.82
4140	NASDAQ	IBB	Thu, Jul 27, 2017	328.77	328.86	317.42	319.79
4139	NASDAQ	IBB	Wed, Jul 26, 2017	324.59	326.65	323.10	325.90
4138	NASDAQ	IBB	Tue, Jul 25, 2017	329.83	329.90	322.80	323.81
4137	NASDAQ	IBB	Mon, Jul 24, 2017	324.99	327.54	323.07	327.34
4136	NASDAQ	IBB	Fri, Jul 21, 2017	322.79	325.30	322.14	324.88
4135	NASDAQ	IBB	Thu, Jul 20, 2017	320.96	324.61	320.22	322.92
4134	NASDAQ	IBB	Wed, Jul 19, 2017	319.04	322.00	318.49	319.63
4133	NASDAQ	IBB	Tue, Jul 18, 2017	315.05	315.42	312.68	315.14
4132	NASDAQ	IBB	Mon, Jul 17, 2017	317.09	318.56	314.93	315.08
4131	NASDAQ	IBB	Fri, Jul 14, 2017	316.81	318.28	315.70	316.41
4130	NASDAQ	IBB	Thu, Jul 13, 2017	314.72	318.13	310.57	316.41
4129	NASDAQ	IBB	Wed, Jul 12, 2017	314.59	314.62	312.39	314.01
4128	NASDAQ	IBB	Tue, Jul 11, 2017	311.35	312.65	309.28	312.01
4127	NASDAQ	IBB	Mon, Jul 10, 2017	312.95	313.09	308.49	309.94
4126	NASDAQ	IBB	Fri, Jul 7, 2017	312.93	313.62	310.82	312.46
4125	NASDAQ	IBB	Thu, Jul 6, 2017	313.25	314.58	308.88	310.45
4124	NASDAQ	IBB	Wed, Jul 5, 2017	312.23	316.18	310.41	315.29
4123	NASDAQ	IBB	Mon, Jul 3, 2017	311.89	313.59	308.56	310.95
4122	NASDAQ	IBB	Fri, Jun 30, 2017	313.20	313.76	309.35	310.08
4121	NASDAQ	IBB	Thu, Jun 29, 2017	317.00	317.06	308.71	312.35
4120	NASDAQ	IBB	Wed, Jun 28, 2017	312.12	317.66	310.48	316.88
4119	NASDAQ	IBB	Tue, Jun 27, 2017	318.87	319.49	310.50	310.89
4118	NASDAQ	IBB	Mon, Jun 26, 2017	321.39	321.87	317.55	319.72
4117	NASDAQ	IBB	Fri, Jun 23, 2017	319.64	321.27	316.12	320.74
4116	NASDAQ	IBB	Thu, Jun 22, 2017	318.04	323.45	317.05	320.11
4115	NASDAQ	IBB	Wed, Jun 21, 2017	306.71	316.33	305.65	316.10
4114	NASDAQ	IBB	Tue, Jun 20, 2017	300.43	308.12	299.80	303.59
4113	NASDAQ	IBB	Mon, Jun 19, 2017	294.72	300.99	293.69	299.79
4112	NASDAQ	IBB	Fri, Jun 16, 2017	293.26	293.74	290.51	292.73
4111	NASDAQ	IBB	Thu, Jun 15, 2017	294.81	294.95	291.20	293.80
4110	NASDAQ	IBB	Wed, Jun 14, 2017	295.17	298.04	293.82	296.09
4109	NASDAQ	IBB	Tue, Jun 13, 2017	294.33	294.74	292.00	294.43
4108	NASDAQ	IBB	Mon, Jun 12, 2017	292.65	295.89	291.06	293.23
4107	NASDAQ	IBB	Fri, Jun 9, 2017	294.94	298.55	292.64	294.11
4106	NASDAQ	IBB	Thu, Jun 8, 2017	292.82	295.81	292.52	294.75
4105	NASDAQ	IBB	Wed, Jun 7, 2017	293.25	294.43	291.55	292.98
4104	NASDAQ	IBB	Tue, Jun 6, 2017	293.07	294.99	292.10	292.80
4103	NASDAQ	IBB	Mon, Jun 5, 2017	296.55	297.09	291.75	294.15
4102	NASDAQ	IBB	Fri, Jun 2, 2017	292.00	296.65	291.71	295.79
4101	NASDAQ	IBB	Thu, Jun 1, 2017	286.50	291.47	286.07	290.89
4100	NASDAQ	IBB	Wed, May 31, 2017	285.00	286.37	282.60	285.75
4099	NASDAQ	IBB	Tue, May 30, 2017	288.00	288.68	283.70	284.30
4098	NASDAQ	IBB	Fri, May 26, 2017	289.73	291.04	288.06	288.22
4097	NASDAQ	IBB	Thu, May 25, 2017	293.00	293.00	290.48	290.52
4096	NASDAQ	IBB	Wed, May 24, 2017	290.97	291.75	288.29	291.16
4095	NASDAQ	IBB	Tue, May 23, 2017	291.50	291.74	289.68	290.96
4094	NASDAQ	IBB	Mon, May 22, 2017	290.52	291.47	288.85	291.32
4093	NASDAQ	IBB	Fri, May 19, 2017	293.22	294.74	290.11	290.45
4092	NASDAQ	IBB	Thu, May 18, 2017	289.02	293.52	288.90	292.27
4091	NASDAQ	IBB	Wed, May 17, 2017	292.20	293.03	288.35	288.59
4090	NASDAQ	IBB	Tue, May 16, 2017	294.53	295.68	293.39	295.30
4089	NASDAQ	IBB	Mon, May 15, 2017	293.20	294.92	292.61	294.12
4088	NASDAQ	IBB	Fri, May 12, 2017	291.56	293.85	290.71	292.87
4087	NASDAQ	IBB	Thu, May 11, 2017	291.30	292.26	288.46	291.57
4086	NASDAQ	IBB	Wed, May 10, 2017	292.73	292.73	289.13	291.89
4085	NASDAQ	IBB	Tue, May 9, 2017	290.31	293.19	289.91	292.95
4084	NASDAQ	IBB	Mon, May 8, 2017	294.57	295.71	288.84	289.45
4083	NASDAQ	IBB	Fri, May 5, 2017	298.25	298.67	294.40	295.87
4082	NASDAQ	IBB	Thu, May 4, 2017	297.28	299.00	296.52	298.45
4081	NASDAQ	IBB	Wed, May 3, 2017	297.27	297.76	295.16	296.34
4080	NASDAQ	IBB	Tue, May 2, 2017	300.00	300.87	296.77	298.27
4079	NASDAQ	IBB	Mon, May 1, 2017	298.20	299.98	297.33	299.38
4078	NASDAQ	IBB	Fri, Apr 28, 2017	296.42	298.31	295.67	297.64
4077	NASDAQ	IBB	Thu, Apr 27, 2017	296.00	297.84	294.46	296.52
4076	NASDAQ	IBB	Wed, Apr 26, 2017	295.65	297.26	294.81	296.40
4075	NASDAQ	IBB	Tue, Apr 25, 2017	294.15	296.97	293.92	295.55
4074	NASDAQ	IBB	Mon, Apr 24, 2017	290.64	292.40	289.83	291.74
4073	NASDAQ	IBB	Fri, Apr 21, 2017	290.90	290.90	286.60	287.49
4072	NASDAQ	IBB	Thu, Apr 20, 2017	290.00	291.05	287.50	290.34
4071	NASDAQ	IBB	Wed, Apr 19, 2017	288.61	290.72	287.67	288.85
4070	NASDAQ	IBB	Tue, Apr 18, 2017	289.63	290.11	285.91	287.67
4069	NASDAQ	IBB	Mon, Apr 17, 2017	290.00	291.16	288.72	290.58
4068	NASDAQ	IBB	Thu, Apr 13, 2017	287.84	291.73	287.83	290.59
4067	NASDAQ	IBB	Wed, Apr 12, 2017	289.32	290.03	287.37	288.65
4066	NASDAQ	IBB	Tue, Apr 11, 2017	288.92	290.50	285.85	288.37
4065	NASDAQ	IBB	Mon, Apr 10, 2017	290.49	292.29	289.20	289.39
4064	NASDAQ	IBB	Fri, Apr 7, 2017	287.70	291.17	287.30	290.52
4063	NASDAQ	IBB	Thu, Apr 6, 2017	287.69	289.08	286.20	288.22
4062	NASDAQ	IBB	Wed, Apr 5, 2017	291.53	293.15	286.58	287.42
4061	NASDAQ	IBB	Tue, Apr 4, 2017	289.93	292.50	289.93	291.40
4060	NASDAQ	IBB	Mon, Apr 3, 2017	294.02	295.59	290.80	290.98
4059	NASDAQ	IBB	Fri, Mar 31, 2017	293.39	294.32	292.17	293.27
4058	NASDAQ	IBB	Thu, Mar 30, 2017	295.39	295.59	292.15	293.39
4057	NASDAQ	IBB	Wed, Mar 29, 2017	293.84	296.69	293.05	294.42
4056	NASDAQ	IBB	Tue, Mar 28, 2017	294.36	294.87	290.81	292.01
4055	NASDAQ	IBB	Mon, Mar 27, 2017	286.67	293.91	286.66	293.14
4054	NASDAQ	IBB	Fri, Mar 24, 2017	288.80	291.19	288.44	290.06
4053	NASDAQ	IBB	Thu, Mar 23, 2017	289.05	292.08	288.32	288.99
4052	NASDAQ	IBB	Wed, Mar 22, 2017	289.06	290.36	287.51	289.92
4051	NASDAQ	IBB	Tue, Mar 21, 2017	298.19	298.19	288.04	288.37
4050	NASDAQ	IBB	Mon, Mar 20, 2017	294.95	297.62	294.81	296.58
4049	NASDAQ	IBB	Fri, Mar 17, 2017	293.75	297.08	293.57	295.28
4048	NASDAQ	IBB	Thu, Mar 16, 2017	301.99	302.05	297.16	298.59
4047	NASDAQ	IBB	Wed, Mar 15, 2017	298.65	303.65	298.29	302.44
4046	NASDAQ	IBB	Tue, Mar 14, 2017	299.25	300.00	297.42	298.00
4045	NASDAQ	IBB	Mon, Mar 13, 2017	301.50	301.50	298.28	300.61
4044	NASDAQ	IBB	Fri, Mar 10, 2017	300.75	300.96	296.64	300.60
4043	NASDAQ	IBB	Thu, Mar 9, 2017	296.90	299.90	295.80	298.73
4042	NASDAQ	IBB	Wed, Mar 8, 2017	294.40	300.16	294.40	297.65
4041	NASDAQ	IBB	Tue, Mar 7, 2017	296.29	297.85	294.00	295.03
4040	NASDAQ	IBB	Mon, Mar 6, 2017	300.85	301.50	297.91	299.83
4039	NASDAQ	IBB	Fri, Mar 3, 2017	298.56	302.74	298.56	302.49
4038	NASDAQ	IBB	Thu, Mar 2, 2017	301.56	303.74	299.14	299.79
4037	NASDAQ	IBB	Wed, Mar 1, 2017	300.80	302.16	298.01	300.94
4036	NASDAQ	IBB	Tue, Feb 28, 2017	296.91	299.84	295.40	297.23
4035	NASDAQ	IBB	Mon, Feb 27, 2017	289.41	298.49	289.38	298.27
4034	NASDAQ	IBB	Fri, Feb 24, 2017	286.84	290.10	286.72	289.90
4033	NASDAQ	IBB	Thu, Feb 23, 2017	290.75	290.90	286.16	289.32
4032	NASDAQ	IBB	Wed, Feb 22, 2017	293.08	293.31	289.95	290.31
4031	NASDAQ	IBB	Tue, Feb 21, 2017	295.01	295.49	291.82	292.80
4030	NASDAQ	IBB	Fri, Feb 17, 2017	291.99	294.51	291.10	294.35
4029	NASDAQ	IBB	Thu, Feb 16, 2017	295.00	296.93	290.00	292.98
4028	NASDAQ	IBB	Wed, Feb 15, 2017	288.87	295.50	288.85	294.95
4027	NASDAQ	IBB	Tue, Feb 14, 2017	286.38	290.00	285.42	289.80
4026	NASDAQ	IBB	Mon, Feb 13, 2017	285.02	287.02	284.75	286.30
4025	NASDAQ	IBB	Fri, Feb 10, 2017	284.48	285.88	283.55	284.37
4024	NASDAQ	IBB	Thu, Feb 9, 2017	282.60	285.33	281.02	284.56
4023	NASDAQ	IBB	Wed, Feb 8, 2017	280.00	282.44	278.31	281.72
4022	NASDAQ	IBB	Tue, Feb 7, 2017	284.20	284.48	280.87	282.41
4021	NASDAQ	IBB	Mon, Feb 6, 2017	283.09	283.71	281.10	283.54
4020	NASDAQ	IBB	Fri, Feb 3, 2017	282.00	283.23	279.31	283.05
4019	NASDAQ	IBB	Thu, Feb 2, 2017	279.47	281.19	277.53	279.88
4018	NASDAQ	IBB	Wed, Feb 1, 2017	278.81	280.92	277.35	280.42
4017	NASDAQ	IBB	Tue, Jan 31, 2017	267.56	278.43	267.56	278.07
4016	NASDAQ	IBB	Mon, Jan 30, 2017	273.65	273.97	268.65	270.39
4015	NASDAQ	IBB	Fri, Jan 27, 2017	272.58	274.59	272.02	274.08
4014	NASDAQ	IBB	Thu, Jan 26, 2017	274.05	275.43	271.20	271.70
4013	NASDAQ	IBB	Wed, Jan 25, 2017	271.51	273.60	270.68	272.68
4012	NASDAQ	IBB	Tue, Jan 24, 2017	270.18	272.00	266.88	270.01
4011	NASDAQ	IBB	Mon, Jan 23, 2017	273.12	274.47	269.92	270.85
4010	NASDAQ	IBB	Fri, Jan 20, 2017	274.41	276.45	272.66	273.42
4009	NASDAQ	IBB	Thu, Jan 19, 2017	276.81	277.00	273.28	274.48
4008	NASDAQ	IBB	Wed, Jan 18, 2017	275.01	277.12	274.64	276.81
4007	NASDAQ	IBB	Tue, Jan 17, 2017	277.50	277.50	273.66	274.52
4006	NASDAQ	IBB	Fri, Jan 13, 2017	278.88	282.70	278.35	280.01
4005	NASDAQ	IBB	Thu, Jan 12, 2017	275.90	280.33	274.65	278.93
4004	NASDAQ	IBB	Wed, Jan 11, 2017	285.50	286.69	275.07	277.94
4003	NASDAQ	IBB	Tue, Jan 10, 2017	285.56	287.17	282.42	286.50
4002	NASDAQ	IBB	Mon, Jan 9, 2017	282.16	285.00	280.19	284.28
4001	NASDAQ	IBB	Fri, Jan 6, 2017	279.84	281.49	278.37	280.26
4000	NASDAQ	IBB	Thu, Jan 5, 2017	278.53	279.43	275.63	278.10
3999	NASDAQ	IBB	Wed, Jan 4, 2017	270.62	278.72	270.62	277.23
3998	NASDAQ	IBB	Tue, Jan 3, 2017	267.36	270.75	266.72	270.24
3997	NASDAQ	IBB	Fri, Dec 30, 2016	268.00	268.16	263.92	265.38
3996	NASDAQ	IBB	Thu, Dec 29, 2016	268.00	269.27	266.00	267.11
3995	NASDAQ	IBB	Wed, Dec 28, 2016	271.21	271.64	267.54	268.08
3994	NASDAQ	IBB	Tue, Dec 27, 2016	272.60	276.13	271.21	271.26
3993	NASDAQ	IBB	Fri, Dec 23, 2016	266.96	272.83	266.28	272.32
3992	NASDAQ	IBB	Thu, Dec 22, 2016	267.85	268.13	265.35	266.70
3991	NASDAQ	IBB	Wed, Dec 21, 2016	271.17	271.40	267.08	267.85
3990	NASDAQ	IBB	Tue, Dec 20, 2016	270.15	271.69	269.47	270.92
3989	NASDAQ	IBB	Mon, Dec 19, 2016	272.00	274.68	268.33	268.79
3988	NASDAQ	IBB	Fri, Dec 16, 2016	272.61	275.58	271.51	272.42
3987	NASDAQ	IBB	Thu, Dec 15, 2016	269.87	272.47	268.82	271.94
3986	NASDAQ	IBB	Wed, Dec 14, 2016	268.80	271.18	267.38	269.42
3985	NASDAQ	IBB	Tue, Dec 13, 2016	269.48	271.83	268.57	269.05
3984	NASDAQ	IBB	Mon, Dec 12, 2016	267.35	269.00	265.77	267.53
3983	NASDAQ	IBB	Fri, Dec 9, 2016	271.65	275.39	268.25	269.67
3982	NASDAQ	IBB	Thu, Dec 8, 2016	265.16	268.91	261.73	268.52
3981	NASDAQ	IBB	Wed, Dec 7, 2016	268.30	270.30	261.65	266.28
3980	NASDAQ	IBB	Tue, Dec 6, 2016	273.33	274.85	270.59	274.34
3979	NASDAQ	IBB	Mon, Dec 5, 2016	273.74	275.39	270.47	271.93
3978	NASDAQ	IBB	Fri, Dec 2, 2016	268.79	272.83	267.61	270.46
3977	NASDAQ	IBB	Thu, Dec 1, 2016	275.31	275.41	268.66	269.49
3976	NASDAQ	IBB	Wed, Nov 30, 2016	281.92	282.00	273.89	274.07
3975	NASDAQ	IBB	Tue, Nov 29, 2016	279.45	282.67	277.99	280.31
3974	NASDAQ	IBB	Mon, Nov 28, 2016	284.40	284.40	279.48	279.99
3973	NASDAQ	IBB	Fri, Nov 25, 2016	285.00	285.62	281.28	284.46
3972	NASDAQ	IBB	Wed, Nov 23, 2016	274.97	284.07	274.23	283.74
3971	NASDAQ	IBB	Tue, Nov 22, 2016	287.31	288.20	279.03	281.36
3970	NASDAQ	IBB	Mon, Nov 21, 2016	285.97	287.20	284.38	286.71
3969	NASDAQ	IBB	Fri, Nov 18, 2016	288.81	289.47	283.73	284.72
3968	NASDAQ	IBB	Thu, Nov 17, 2016	287.51	289.10	283.75	288.52
3967	NASDAQ	IBB	Wed, Nov 16, 2016	289.45	291.71	286.38	286.51
3966	NASDAQ	IBB	Tue, Nov 15, 2016	292.22	292.56	287.24	291.33
3965	NASDAQ	IBB	Mon, Nov 14, 2016	288.40	293.35	286.20	293.09
3964	NASDAQ	IBB	Fri, Nov 11, 2016	287.90	289.00	282.61	288.00
3963	NASDAQ	IBB	Thu, Nov 10, 2016	289.63	294.36	284.80	289.78
3962	NASDAQ	IBB	Wed, Nov 9, 2016	282.00	289.00	276.07	284.99
3961	NASDAQ	IBB	Tue, Nov 8, 2016	259.49	265.00	258.27	261.62
3960	NASDAQ	IBB	Mon, Nov 7, 2016	256.48	262.03	255.62	261.17
3959	NASDAQ	IBB	Fri, Nov 4, 2016	246.98	254.49	246.87	251.70
3958	NASDAQ	IBB	Thu, Nov 3, 2016	255.02	256.29	246.71	246.87
3957	NASDAQ	IBB	Wed, Nov 2, 2016	258.35	258.72	254.30	254.33
3956	NASDAQ	IBB	Tue, Nov 1, 2016	257.29	260.06	254.55	259.09
3955	NASDAQ	IBB	Mon, Oct 31, 2016	260.96	261.00	256.45	256.68
3954	NASDAQ	IBB	Fri, Oct 28, 2016	263.90	263.92	257.49	260.49
3953	NASDAQ	IBB	Thu, Oct 27, 2016	268.05	270.29	265.12	265.47
3952	NASDAQ	IBB	Wed, Oct 26, 2016	266.03	268.75	263.52	265.31
3951	NASDAQ	IBB	Tue, Oct 25, 2016	267.57	267.90	264.37	265.18
3950	NASDAQ	IBB	Mon, Oct 24, 2016	267.52	269.28	265.95	266.41
3949	NASDAQ	IBB	Fri, Oct 21, 2016	270.05	270.05	267.00	267.77
3948	NASDAQ	IBB	Thu, Oct 20, 2016	267.24	271.17	267.01	270.04
3947	NASDAQ	IBB	Wed, Oct 19, 2016	270.11	270.11	267.21	267.48
3946	NASDAQ	IBB	Tue, Oct 18, 2016	269.45	271.21	268.38	269.43
3945	NASDAQ	IBB	Mon, Oct 17, 2016	265.58	267.91	262.55	265.72
3944	NASDAQ	IBB	Fri, Oct 14, 2016	274.11	274.11	265.88	266.08
3943	NASDAQ	IBB	Thu, Oct 13, 2016	268.00	272.91	267.61	271.11
3942	NASDAQ	IBB	Wed, Oct 12, 2016	277.06	278.35	269.80	270.13
3941	NASDAQ	IBB	Tue, Oct 11, 2016	283.55	284.43	275.00	277.00
3940	NASDAQ	IBB	Mon, Oct 10, 2016	287.02	289.40	286.73	288.07
3939	NASDAQ	IBB	Fri, Oct 7, 2016	284.32	285.42	281.38	284.10
3938	NASDAQ	IBB	Thu, Oct 6, 2016	287.50	288.00	283.56	284.16
3937	NASDAQ	IBB	Wed, Oct 5, 2016	289.56	292.57	288.17	290.80
3936	NASDAQ	IBB	Tue, Oct 4, 2016	289.35	291.25	286.80	288.26
3935	NASDAQ	IBB	Mon, Oct 3, 2016	289.51	290.09	285.34	290.00
3934	NASDAQ	IBB	Fri, Sep 30, 2016	285.74	290.53	283.72	289.46
3933	NASDAQ	IBB	Thu, Sep 29, 2016	294.39	295.31	285.16	285.87
3932	NASDAQ	IBB	Wed, Sep 28, 2016	297.33	298.45	292.85	295.08
3931	NASDAQ	IBB	Tue, Sep 27, 2016	292.10	297.62	292.10	297.48
3930	NASDAQ	IBB	Mon, Sep 26, 2016	296.18	297.17	293.45	294.53
3929	NASDAQ	IBB	Fri, Sep 23, 2016	300.08	301.80	298.01	298.18
3928	NASDAQ	IBB	Thu, Sep 22, 2016	299.29	300.29	296.41	300.08
3927	NASDAQ	IBB	Wed, Sep 21, 2016	296.25	298.46	291.43	297.53
3926	NASDAQ	IBB	Tue, Sep 20, 2016	294.42	297.00	293.00	295.70
3925	NASDAQ	IBB	Mon, Sep 19, 2016	293.00	294.91	290.41	291.52
3924	NASDAQ	IBB	Fri, Sep 16, 2016	288.11	292.26	287.70	291.63
3923	NASDAQ	IBB	Thu, Sep 15, 2016	285.62	290.92	284.20	290.15
3922	NASDAQ	IBB	Wed, Sep 14, 2016	284.00	289.45	283.78	285.93
3921	NASDAQ	IBB	Tue, Sep 13, 2016	284.76	285.01	279.59	282.62
3920	NASDAQ	IBB	Mon, Sep 12, 2016	277.00	287.80	276.63	287.11
3919	NASDAQ	IBB	Fri, Sep 9, 2016	284.62	285.93	278.63	278.63
3918	NASDAQ	IBB	Thu, Sep 8, 2016	286.64	288.61	283.87	288.03
3917	NASDAQ	IBB	Wed, Sep 7, 2016	284.09	287.15	283.69	286.10
3916	NASDAQ	IBB	Tue, Sep 6, 2016	281.06	285.48	280.82	284.09
3915	NASDAQ	IBB	Fri, Sep 2, 2016	281.50	282.80	279.46	280.61
3914	NASDAQ	IBB	Thu, Sep 1, 2016	280.62	282.25	278.60	281.44
3913	NASDAQ	IBB	Wed, Aug 31, 2016	282.39	283.41	279.71	280.89
3912	NASDAQ	IBB	Tue, Aug 30, 2016	283.47	285.83	282.06	283.29
3911	NASDAQ	IBB	Mon, Aug 29, 2016	286.00	286.64	282.16	283.87
3910	NASDAQ	IBB	Fri, Aug 26, 2016	283.17	287.84	282.55	285.14
3909	NASDAQ	IBB	Thu, Aug 25, 2016	287.00	289.09	278.90	282.87
3908	NASDAQ	IBB	Wed, Aug 24, 2016	296.89	299.25	285.32	286.23
3907	NASDAQ	IBB	Tue, Aug 23, 2016	297.32	298.07	295.45	296.18
3906	NASDAQ	IBB	Mon, Aug 22, 2016	291.85	296.67	291.84	296.01
3905	NASDAQ	IBB	Fri, Aug 19, 2016	289.86	291.87	289.15	290.31
3904	NASDAQ	IBB	Thu, Aug 18, 2016	290.90	292.88	289.38	291.66
3903	NASDAQ	IBB	Wed, Aug 17, 2016	290.73	291.71	288.68	290.90
3902	NASDAQ	IBB	Tue, Aug 16, 2016	294.57	294.96	290.80	291.09
3901	NASDAQ	IBB	Mon, Aug 15, 2016	293.95	296.23	292.63	295.21
3900	NASDAQ	IBB	Fri, Aug 12, 2016	290.98	292.85	289.00	292.52
3899	NASDAQ	IBB	Thu, Aug 11, 2016	289.13	292.69	288.08	291.91
3898	NASDAQ	IBB	Wed, Aug 10, 2016	293.87	294.41	288.01	288.81
3897	NASDAQ	IBB	Tue, Aug 9, 2016	294.15	295.96	293.15	294.56
3896	NASDAQ	IBB	Mon, Aug 8, 2016	297.94	298.62	293.15	294.18
3895	NASDAQ	IBB	Fri, Aug 5, 2016	298.27	299.10	295.71	297.29
3894	NASDAQ	IBB	Thu, Aug 4, 2016	299.01	299.49	295.42	296.15
3893	NASDAQ	IBB	Wed, Aug 3, 2016	293.88	298.30	292.88	297.92
3892	NASDAQ	IBB	Tue, Aug 2, 2016	294.78	299.00	288.62	294.69
3891	NASDAQ	IBB	Mon, Aug 1, 2016	289.87	296.84	289.87	294.07
3890	NASDAQ	IBB	Fri, Jul 29, 2016	287.67	289.77	284.87	289.44
3889	NASDAQ	IBB	Thu, Jul 28, 2016	287.46	288.32	283.82	287.68
3888	NASDAQ	IBB	Wed, Jul 27, 2016	280.25	287.50	280.25	287.03
3887	NASDAQ	IBB	Tue, Jul 26, 2016	279.18	282.10	278.22	280.28
3886	NASDAQ	IBB	Mon, Jul 25, 2016	280.42	282.74	278.81	282.26
3885	NASDAQ	IBB	Fri, Jul 22, 2016	281.00	282.35	278.78	280.90
3884	NASDAQ	IBB	Thu, Jul 21, 2016	279.06	282.10	277.84	280.25
3883	NASDAQ	IBB	Wed, Jul 20, 2016	270.50	277.09	268.06	276.54
3882	NASDAQ	IBB	Tue, Jul 19, 2016	273.29	274.53	269.15	269.99
3881	NASDAQ	IBB	Mon, Jul 18, 2016	272.01	274.22	271.06	273.49
3880	NASDAQ	IBB	Fri, Jul 15, 2016	268.77	273.64	268.77	272.53
3879	NASDAQ	IBB	Thu, Jul 14, 2016	270.05	270.50	267.08	268.47
3878	NASDAQ	IBB	Wed, Jul 13, 2016	273.95	274.81	267.61	267.80
3877	NASDAQ	IBB	Tue, Jul 12, 2016	271.79	274.48	271.61	272.56
3876	NASDAQ	IBB	Mon, Jul 11, 2016	271.50	273.10	270.34	270.56
3875	NASDAQ	IBB	Fri, Jul 8, 2016	267.09	271.90	266.87	271.13
3874	NASDAQ	IBB	Thu, Jul 7, 2016	267.00	268.86	264.84	267.84
3873	NASDAQ	IBB	Wed, Jul 6, 2016	258.14	266.58	258.14	266.24
3872	NASDAQ	IBB	Tue, Jul 5, 2016	262.00	262.00	257.94	260.08
3871	NASDAQ	IBB	Fri, Jul 1, 2016	257.59	263.47	256.53	262.75
3870	NASDAQ	IBB	Thu, Jun 30, 2016	256.83	257.88	253.01	257.34
3869	NASDAQ	IBB	Wed, Jun 29, 2016	252.50	257.25	251.84	256.05
3868	NASDAQ	IBB	Tue, Jun 28, 2016	246.96	250.98	245.39	250.66
3867	NASDAQ	IBB	Mon, Jun 27, 2016	246.63	249.21	240.30	241.49
3866	NASDAQ	IBB	Fri, Jun 24, 2016	252.00	256.35	248.83	249.04
3865	NASDAQ	IBB	Thu, Jun 23, 2016	259.66	262.19	257.41	262.10
3864	NASDAQ	IBB	Wed, Jun 22, 2016	255.89	261.94	253.11	256.56
3863	NASDAQ	IBB	Tue, Jun 21, 2016	259.05	259.50	252.65	254.79
3862	NASDAQ	IBB	Mon, Jun 20, 2016	259.32	262.62	258.44	258.70
3861	NASDAQ	IBB	Fri, Jun 17, 2016	262.00	262.99	256.34	256.37
3860	NASDAQ	IBB	Thu, Jun 16, 2016	261.18	262.54	258.19	262.00
3859	NASDAQ	IBB	Wed, Jun 15, 2016	264.98	265.56	261.81	262.49
3858	NASDAQ	IBB	Tue, Jun 14, 2016	263.44	266.17	259.70	262.49
3857	NASDAQ	IBB	Mon, Jun 13, 2016	265.53	269.98	263.92	264.43
3856	NASDAQ	IBB	Fri, Jun 10, 2016	270.47	271.23	266.20	267.60
3855	NASDAQ	IBB	Thu, Jun 9, 2016	276.23	279.51	273.36	273.58
3854	NASDAQ	IBB	Wed, Jun 8, 2016	279.89	279.89	276.51	278.53
3853	NASDAQ	IBB	Tue, Jun 7, 2016	282.34	282.65	277.30	278.76
3852	NASDAQ	IBB	Mon, Jun 6, 2016	282.12	286.81	278.60	286.07
3851	NASDAQ	IBB	Fri, Jun 3, 2016	284.28	285.63	277.93	281.77
3850	NASDAQ	IBB	Thu, Jun 2, 2016	281.05	286.29	281.05	286.28
3849	NASDAQ	IBB	Wed, Jun 1, 2016	278.95	282.10	277.41	281.18
3848	NASDAQ	IBB	Tue, May 31, 2016	278.40	281.15	277.50	279.77
3847	NASDAQ	IBB	Fri, May 27, 2016	274.80	276.19	272.44	276.19
3846	NASDAQ	IBB	Thu, May 26, 2016	275.03	275.06	271.80	273.69
3845	NASDAQ	IBB	Wed, May 25, 2016	273.00	275.90	272.53	275.03
3844	NASDAQ	IBB	Tue, May 24, 2016	268.05	272.57	266.91	272.04
3843	NASDAQ	IBB	Mon, May 23, 2016	264.50	268.25	263.67	266.03
3842	NASDAQ	IBB	Fri, May 20, 2016	259.88	265.15	259.53	264.18
3841	NASDAQ	IBB	Thu, May 19, 2016	261.19	264.00	256.68	258.90
3840	NASDAQ	IBB	Wed, May 18, 2016	257.84	263.77	257.80	262.77
3839	NASDAQ	IBB	Tue, May 17, 2016	261.46	262.86	258.14	259.17
3838	NASDAQ	IBB	Mon, May 16, 2016	256.40	262.12	255.45	261.67
3837	NASDAQ	IBB	Fri, May 13, 2016	250.71	256.36	250.71	253.90
3836	NASDAQ	IBB	Thu, May 12, 2016	256.43	257.74	248.90	251.73
3835	NASDAQ	IBB	Wed, May 11, 2016	264.77	264.80	255.78	256.10
3834	NASDAQ	IBB	Tue, May 10, 2016	264.85	265.06	258.83	264.05
3833	NASDAQ	IBB	Mon, May 9, 2016	256.20	263.93	256.00	261.90
3832	NASDAQ	IBB	Fri, May 6, 2016	256.52	259.33	252.00	255.28
3831	NASDAQ	IBB	Thu, May 5, 2016	259.07	260.45	256.03	259.19
3830	NASDAQ	IBB	Wed, May 4, 2016	265.06	265.06	257.36	258.03
3829	NASDAQ	IBB	Tue, May 3, 2016	269.35	270.56	265.45	265.75
3828	NASDAQ	IBB	Mon, May 2, 2016	268.69	271.22	264.64	270.94
3827	NASDAQ	IBB	Fri, Apr 29, 2016	273.43	274.89	265.78	267.95
3826	NASDAQ	IBB	Thu, Apr 28, 2016	277.00	281.60	272.47	275.27
3825	NASDAQ	IBB	Wed, Apr 27, 2016	281.72	281.72	276.13	277.49
3824	NASDAQ	IBB	Tue, Apr 26, 2016	285.91	286.00	278.96	281.40
3823	NASDAQ	IBB	Mon, Apr 25, 2016	287.50	289.50	285.01	285.95
3822	NASDAQ	IBB	Fri, Apr 22, 2016	288.86	289.71	283.34	288.34
3821	NASDAQ	IBB	Thu, Apr 21, 2016	280.63	287.86	279.59	287.55
3820	NASDAQ	IBB	Wed, Apr 20, 2016	280.28	281.80	277.80	279.43
3819	NASDAQ	IBB	Tue, Apr 19, 2016	283.82	284.49	277.72	279.53
3818	NASDAQ	IBB	Mon, Apr 18, 2016	279.82	286.35	278.90	284.97
3817	NASDAQ	IBB	Fri, Apr 15, 2016	282.57	282.68	277.62	280.61
3816	NASDAQ	IBB	Thu, Apr 14, 2016	283.55	283.55	279.19	281.62
3815	NASDAQ	IBB	Wed, Apr 13, 2016	278.11	281.83	276.50	281.19
3814	NASDAQ	IBB	Tue, Apr 12, 2016	272.68	276.65	270.19	275.91
3813	NASDAQ	IBB	Mon, Apr 11, 2016	278.89	279.50	271.80	272.70
3812	NASDAQ	IBB	Fri, Apr 8, 2016	284.00	284.00	274.83	277.35
3811	NASDAQ	IBB	Thu, Apr 7, 2016	285.50	287.77	279.13	280.70
3810	NASDAQ	IBB	Wed, Apr 6, 2016	270.82	285.86	270.69	285.80
3809	NASDAQ	IBB	Tue, Apr 5, 2016	270.65	270.65	270.65	269.64
3808	NASDAQ	IBB	Mon, Apr 4, 2016	269.47	274.68	268.52	270.65
3807	NASDAQ	IBB	Fri, Apr 1, 2016	260.37	268.79	257.58	268.31
3806	NASDAQ	IBB	Thu, Mar 31, 2016	254.92	263.86	254.88	254.94
3805	NASDAQ	IBB	Wed, Mar 30, 2016	259.02	262.40	253.68	254.94
3804	NASDAQ	IBB	Tue, Mar 29, 2016	252.08	252.08	250.30	256.61
3803	NASDAQ	IBB	Mon, Mar 28, 2016	256.99	257.88	251.57	252.08
3802	NASDAQ	IBB	Thu, Mar 24, 2016	254.26	254.26	252.10	255.48
3801	NASDAQ	IBB	Wed, Mar 23, 2016	262.26	263.94	253.85	254.26
3800	NASDAQ	IBB	Tue, Mar 22, 2016	255.30	263.97	254.76	263.10
3799	NASDAQ	IBB	Mon, Mar 21, 2016	250.59	258.02	250.26	256.49
3798	NASDAQ	IBB	Fri, Mar 18, 2016	248.00	252.90	244.81	251.34
3797	NASDAQ	IBB	Thu, Mar 17, 2016	249.12	250.45	241.85	247.09
3796	NASDAQ	IBB	Wed, Mar 16, 2016	251.47	255.50	246.76	250.20
3795	NASDAQ	IBB	Tue, Mar 15, 2016	257.98	259.47	250.44	251.47
3794	NASDAQ	IBB	Mon, Mar 14, 2016	261.30	261.30	261.00	261.30
3793	NASDAQ	IBB	Fri, Mar 11, 2016	255.08	255.08	255.08	261.94
3792	NASDAQ	IBB	Thu, Mar 10, 2016	257.13	257.13	257.13	255.08
3791	NASDAQ	IBB	Wed, Mar 9, 2016	261.30	261.80	253.66	257.13
3790	NASDAQ	IBB	Tue, Mar 8, 2016	268.46	268.96	259.45	260.13
3789	NASDAQ	IBB	Mon, Mar 7, 2016	261.70	272.07	260.92	269.76
3788	NASDAQ	IBB	Fri, Mar 4, 2016	264.24	264.24	264.24	263.13
3787	NASDAQ	IBB	Thu, Mar 3, 2016	268.29	268.40	262.92	264.24
3786	NASDAQ	IBB	Wed, Mar 2, 2016	265.24	269.79	264.07	268.12
3785	NASDAQ	IBB	Tue, Mar 1, 2016	256.59	265.33	253.74	265.27
3784	NASDAQ	IBB	Mon, Feb 29, 2016	261.33	261.60	254.09	254.09
3783	NASDAQ	IBB	Fri, Feb 26, 2016	259.40	259.90	259.40	261.49
3782	NASDAQ	IBB	Thu, Feb 25, 2016	260.00	263.14	256.66	259.32
3781	NASDAQ	IBB	Wed, Feb 24, 2016	254.08	259.26	250.20	258.78
3780	NASDAQ	IBB	Tue, Feb 23, 2016	262.34	264.88	257.22	257.42
3779	NASDAQ	IBB	Mon, Feb 22, 2016	265.95	266.38	261.97	263.62
3778	NASDAQ	IBB	Fri, Feb 19, 2016	258.65	262.77	255.52	261.83
3777	NASDAQ	IBB	Thu, Feb 18, 2016	267.18	267.60	259.01	259.42
3776	NASDAQ	IBB	Wed, Feb 17, 2016	263.51	266.62	258.70	266.32
3775	NASDAQ	IBB	Tue, Feb 16, 2016	255.34	258.75	254.40	258.72
3774	NASDAQ	IBB	Fri, Feb 12, 2016	247.49	251.36	241.61	251.19
3773	NASDAQ	IBB	Thu, Feb 11, 2016	242.95	246.25	240.55	244.04
3772	NASDAQ	IBB	Wed, Feb 10, 2016	249.46	257.58	248.64	249.93
3771	NASDAQ	IBB	Tue, Feb 9, 2016	240.72	253.21	240.03	248.40
3770	NASDAQ	IBB	Mon, Feb 8, 2016	250.75	251.81	243.80	248.12
3769	NASDAQ	IBB	Fri, Feb 5, 2016	263.56	264.77	252.85	256.24
3768	NASDAQ	IBB	Thu, Feb 4, 2016	262.53	271.77	260.00	264.69
3767	NASDAQ	IBB	Wed, Feb 3, 2016	261.50	264.11	251.63	264.00
3766	NASDAQ	IBB	Tue, Feb 2, 2016	264.74	266.77	258.73	261.01
3765	NASDAQ	IBB	Mon, Feb 1, 2016	264.83	270.44	261.80	268.53
3764	NASDAQ	IBB	Fri, Jan 29, 2016	262.89	268.32	260.47	267.05
3763	NASDAQ	IBB	Thu, Jan 28, 2016	273.52	276.17	259.06	263.47
3762	NASDAQ	IBB	Wed, Jan 27, 2016	283.88	285.89	271.47	273.40
3761	NASDAQ	IBB	Tue, Jan 26, 2016	283.86	284.85	275.80	282.08
3760	NASDAQ	IBB	Mon, Jan 25, 2016	287.03	290.53	282.92	283.20
3759	NASDAQ	IBB	Fri, Jan 22, 2016	285.82	289.17	281.74	288.02
3758	NASDAQ	IBB	Thu, Jan 21, 2016	283.22	287.50	278.28	278.75
3757	NASDAQ	IBB	Wed, Jan 20, 2016	271.48	289.73	268.52	285.49
3756	NASDAQ	IBB	Tue, Jan 19, 2016	287.67	289.90	273.06	277.84
3755	NASDAQ	IBB	Fri, Jan 15, 2016	276.86	286.49	276.86	284.18
3754	NASDAQ	IBB	Thu, Jan 14, 2016	280.51	295.13	273.47	291.44
3753	NASDAQ	IBB	Wed, Jan 13, 2016	297.00	298.90	279.46	280.14
3752	NASDAQ	IBB	Tue, Jan 12, 2016	295.50	302.40	286.06	296.20
3751	NASDAQ	IBB	Mon, Jan 11, 2016	304.65	304.76	285.03	291.69
3750	NASDAQ	IBB	Fri, Jan 8, 2016	312.50	313.29	301.59	302.20
3749	NASDAQ	IBB	Thu, Jan 7, 2016	313.47	316.18	307.78	307.78
3748	NASDAQ	IBB	Wed, Jan 6, 2016	320.50	325.61	318.05	321.12
3747	NASDAQ	IBB	Tue, Jan 5, 2016	327.34	330.97	324.65	326.96
3746	NASDAQ	IBB	Mon, Jan 4, 2016	331.15	331.78	324.52	326.87
3745	NASDAQ	IBB	Thu, Dec 31, 2015	339.58	341.77	338.32	338.33
3744	NASDAQ	IBB	Wed, Dec 30, 2015	342.04	343.40	339.87	340.86
3743	NASDAQ	IBB	Tue, Dec 29, 2015	339.00	343.87	338.51	343.11
3742	NASDAQ	IBB	Mon, Dec 28, 2015	337.75	338.82	335.20	337.22
3741	NASDAQ	IBB	Thu, Dec 24, 2015	338.83	340.86	338.03	339.79
3740	NASDAQ	IBB	Wed, Dec 23, 2015	335.50	339.48	334.82	338.70
3739	NASDAQ	IBB	Tue, Dec 22, 2015	333.11	334.50	329.61	332.66
3738	NASDAQ	IBB	Mon, Dec 21, 2015	331.66	333.12	328.17	332.13
3737	NASDAQ	IBB	Fri, Dec 18, 2015	331.28	334.77	329.21	331.49
3736	NASDAQ	IBB	Thu, Dec 17, 2015	339.00	339.00	331.36	332.12
3735	NASDAQ	IBB	Wed, Dec 16, 2015	332.90	338.16	330.00	337.40
3734	NASDAQ	IBB	Tue, Dec 15, 2015	325.15	331.15	323.58	329.99
3733	NASDAQ	IBB	Mon, Dec 14, 2015	320.84	323.70	314.53	320.84
3732	NASDAQ	IBB	Fri, Dec 11, 2015	326.22	327.83	319.50	319.89
3731	NASDAQ	IBB	Thu, Dec 10, 2015	325.35	330.47	324.34	329.41
3730	NASDAQ	IBB	Wed, Dec 9, 2015	328.51	330.94	323.06	325.20
3729	NASDAQ	IBB	Tue, Dec 8, 2015	320.77	331.65	320.77	330.59
3728	NASDAQ	IBB	Mon, Dec 7, 2015	330.51	331.04	323.53	324.28
3727	NASDAQ	IBB	Fri, Dec 4, 2015	323.00	331.83	322.69	331.72
3726	NASDAQ	IBB	Thu, Dec 3, 2015	334.12	334.82	319.84	321.97
3725	NASDAQ	IBB	Wed, Dec 2, 2015	336.16	339.00	332.80	333.94
3724	NASDAQ	IBB	Tue, Dec 1, 2015	336.27	337.24	331.41	336.16
3723	NASDAQ	IBB	Mon, Nov 30, 2015	341.83	342.89	332.10	334.37
3722	NASDAQ	IBB	Fri, Nov 27, 2015	339.24	341.52	339.03	341.01
3721	NASDAQ	IBB	Wed, Nov 25, 2015	335.00	339.54	334.97	338.85
3720	NASDAQ	IBB	Tue, Nov 24, 2015	333.17	335.72	331.50	335.27
3719	NASDAQ	IBB	Mon, Nov 23, 2015	333.31	338.79	333.05	335.92
3718	NASDAQ	IBB	Fri, Nov 20, 2015	335.34	336.72	332.83	333.49
3717	NASDAQ	IBB	Thu, Nov 19, 2015	338.99	339.41	332.73	333.42
3716	NASDAQ	IBB	Wed, Nov 18, 2015	330.99	339.01	329.32	338.74
3715	NASDAQ	IBB	Tue, Nov 17, 2015	326.42	331.51	323.20	329.14
3714	NASDAQ	IBB	Mon, Nov 16, 2015	321.50	324.99	317.51	324.89
3713	NASDAQ	IBB	Fri, Nov 13, 2015	320.11	328.46	318.85	323.64
3712	NASDAQ	IBB	Thu, Nov 12, 2015	325.04	327.69	305.79	320.11
3711	NASDAQ	IBB	Wed, Nov 11, 2015	333.00	333.49	326.76	326.85
3710	NASDAQ	IBB	Tue, Nov 10, 2015	328.93	332.34	327.06	331.96
3709	NASDAQ	IBB	Mon, Nov 9, 2015	328.01	332.97	327.28	330.58
3708	NASDAQ	IBB	Fri, Nov 6, 2015	330.79	332.30	323.71	330.24
3707	NASDAQ	IBB	Thu, Nov 5, 2015	335.53	335.95	327.70	331.14
3706	NASDAQ	IBB	Wed, Nov 4, 2015	340.50	341.19	332.11	337.63
3705	NASDAQ	IBB	Tue, Nov 3, 2015	336.94	341.25	333.12	339.08
3704	NASDAQ	IBB	Mon, Nov 2, 2015	326.82	338.66	326.40	338.06
3703	NASDAQ	IBB	Fri, Oct 30, 2015	329.86	330.00	324.79	325.46
3702	NASDAQ	IBB	Thu, Oct 29, 2015	332.39	336.89	327.50	328.55
3701	NASDAQ	IBB	Wed, Oct 28, 2015	326.86	331.79	320.88	331.79
3700	NASDAQ	IBB	Tue, Oct 27, 2015	318.05	327.65	317.74	327.65
3699	NASDAQ	IBB	Mon, Oct 26, 2015	315.00	322.21	311.25	317.45
3698	NASDAQ	IBB	Fri, Oct 23, 2015	310.28	316.31	308.67	316.28
3697	NASDAQ	IBB	Thu, Oct 22, 2015	305.09	307.83	298.38	306.11
3696	NASDAQ	IBB	Wed, Oct 21, 2015	311.14	312.69	295.10	304.46
3695	NASDAQ	IBB	Tue, Oct 20, 2015	315.81	316.26	305.45	305.96
3694	NASDAQ	IBB	Mon, Oct 19, 2015	313.03	321.06	308.68	315.94
3693	NASDAQ	IBB	Fri, Oct 16, 2015	315.00	318.33	310.00	314.32
3692	NASDAQ	IBB	Thu, Oct 15, 2015	298.00	314.85	297.38	314.76
3691	NASDAQ	IBB	Wed, Oct 14, 2015	302.26	307.44	297.40	301.58
3690	NASDAQ	IBB	Tue, Oct 13, 2015	305.71	312.48	298.47	298.76
3689	NASDAQ	IBB	Mon, Oct 12, 2015	311.43	312.30	306.00	308.54
3688	NASDAQ	IBB	Fri, Oct 9, 2015	307.31	311.50	303.61	308.45
3687	NASDAQ	IBB	Thu, Oct 8, 2015	306.17	309.29	296.81	307.20
3686	NASDAQ	IBB	Wed, Oct 7, 2015	302.99	311.46	297.55	307.79
3685	NASDAQ	IBB	Tue, Oct 6, 2015	309.45	310.00	292.55	301.91
3684	NASDAQ	IBB	Mon, Oct 5, 2015	318.50	323.59	308.66	313.20
3683	NASDAQ	IBB	Fri, Oct 2, 2015	297.22	316.00	297.22	315.53
3682	NASDAQ	IBB	Thu, Oct 1, 2015	303.21	305.94	297.00	304.96
3681	NASDAQ	IBB	Wed, Sep 30, 2015	298.88	305.14	295.02	303.33
3680	NASDAQ	IBB	Tue, Sep 29, 2015	291.66	303.31	286.51	289.48
3679	NASDAQ	IBB	Mon, Sep 28, 2015	306.53	308.00	285.53	290.61
3678	NASDAQ	IBB	Fri, Sep 25, 2015	330.79	331.00	304.56	310.24
3677	NASDAQ	IBB	Thu, Sep 24, 2015	329.53	332.32	320.11	326.22
3676	NASDAQ	IBB	Wed, Sep 23, 2015	334.80	339.11	330.33	332.82
3675	NASDAQ	IBB	Tue, Sep 22, 2015	335.19	337.90	328.73	335.40
3674	NASDAQ	IBB	Mon, Sep 21, 2015	359.44	359.76	337.56	340.47
3673	NASDAQ	IBB	Fri, Sep 18, 2015	355.92	360.86	355.92	356.76
3672	NASDAQ	IBB	Thu, Sep 17, 2015	355.00	366.56	354.05	362.50
3671	NASDAQ	IBB	Wed, Sep 16, 2015	357.65	359.85	351.71	355.14
3670	NASDAQ	IBB	Tue, Sep 15, 2015	354.25	358.19	351.50	357.46
3669	NASDAQ	IBB	Mon, Sep 14, 2015	354.64	355.89	349.50	353.40
3668	NASDAQ	IBB	Fri, Sep 11, 2015	348.13	354.96	347.50	354.74
3667	NASDAQ	IBB	Thu, Sep 10, 2015	344.20	352.50	343.37	350.72
3666	NASDAQ	IBB	Wed, Sep 9, 2015	354.90	356.43	343.14	344.22
3665	NASDAQ	IBB	Tue, Sep 8, 2015	344.20	352.16	342.27	351.77
3664	NASDAQ	IBB	Fri, Sep 4, 2015	333.61	341.00	332.02	337.10
3663	NASDAQ	IBB	Thu, Sep 3, 2015	346.22	349.47	337.50	338.63
3662	NASDAQ	IBB	Wed, Sep 2, 2015	337.67	346.23	333.44	346.23
3661	NASDAQ	IBB	Tue, Sep 1, 2015	333.95	340.93	331.70	333.34
3660	NASDAQ	IBB	Mon, Aug 31, 2015	352.02	354.50	340.89	341.99
3659	NASDAQ	IBB	Fri, Aug 28, 2015	348.75	353.28	347.45	353.28
3658	NASDAQ	IBB	Thu, Aug 27, 2015	348.43	351.71	343.10	350.91
3657	NASDAQ	IBB	Wed, Aug 26, 2015	335.00	342.33	324.50	341.75
3656	NASDAQ	IBB	Tue, Aug 25, 2015	337.00	345.04	325.26	325.26
3655	NASDAQ	IBB	Mon, Aug 24, 2015	312.29	340.23	284.16	324.88
3654	NASDAQ	IBB	Fri, Aug 21, 2015	345.20	353.74	339.80	339.84
3653	NASDAQ	IBB	Thu, Aug 20, 2015	362.00	364.85	350.70	350.82
3652	NASDAQ	IBB	Wed, Aug 19, 2015	365.00	368.92	361.57	365.67
3651	NASDAQ	IBB	Tue, Aug 18, 2015	371.30	372.91	367.67	368.28
3650	NASDAQ	IBB	Mon, Aug 17, 2015	361.51	372.00	360.06	371.62
3649	NASDAQ	IBB	Fri, Aug 14, 2015	365.99	366.93	359.12	364.06
3648	NASDAQ	IBB	Thu, Aug 13, 2015	371.13	372.42	365.67	366.39
3647	NASDAQ	IBB	Wed, Aug 12, 2015	363.53	371.13	357.11	370.16
3646	NASDAQ	IBB	Tue, Aug 11, 2015	368.37	372.53	363.74	367.17
3645	NASDAQ	IBB	Mon, Aug 10, 2015	372.40	376.53	370.64	371.42
3644	NASDAQ	IBB	Fri, Aug 7, 2015	372.00	372.00	361.63	368.67
3643	NASDAQ	IBB	Thu, Aug 6, 2015	387.35	387.64	369.63	370.08
3642	NASDAQ	IBB	Wed, Aug 5, 2015	386.82	390.05	385.50	386.72
3641	NASDAQ	IBB	Tue, Aug 4, 2015	384.26	386.82	382.21	383.81
3640	NASDAQ	IBB	Mon, Aug 3, 2015	383.40	385.50	378.83	382.13
3639	NASDAQ	IBB	Fri, Jul 31, 2015	381.42	385.37	379.75	382.53
3638	NASDAQ	IBB	Thu, Jul 30, 2015	374.00	380.14	370.30	378.80
3637	NASDAQ	IBB	Wed, Jul 29, 2015	384.75	385.48	374.68	377.43
3636	NASDAQ	IBB	Tue, Jul 28, 2015	377.76	383.33	373.69	382.84
3635	NASDAQ	IBB	Mon, Jul 27, 2015	374.45	376.57	369.69	373.58
3634	NASDAQ	IBB	Fri, Jul 24, 2015	386.63	389.00	375.96	377.58
3633	NASDAQ	IBB	Thu, Jul 23, 2015	394.35	397.58	392.32	393.75
3632	NASDAQ	IBB	Wed, Jul 22, 2015	390.11	395.61	388.91	394.35
3631	NASDAQ	IBB	Tue, Jul 21, 2015	398.00	398.67	391.04	395.49
3630	NASDAQ	IBB	Mon, Jul 20, 2015	399.27	400.79	396.50	398.00
3629	NASDAQ	IBB	Fri, Jul 17, 2015	395.00	397.69	392.85	397.59
3628	NASDAQ	IBB	Thu, Jul 16, 2015	393.51	396.48	391.35	395.67
3627	NASDAQ	IBB	Wed, Jul 15, 2015	393.06	396.94	389.10	390.76
3626	NASDAQ	IBB	Tue, Jul 14, 2015	380.42	388.68	379.25	387.94
3625	NASDAQ	IBB	Mon, Jul 13, 2015	376.20	380.07	376.00	379.15
3624	NASDAQ	IBB	Fri, Jul 10, 2015	372.02	372.86	367.54	372.80
3623	NASDAQ	IBB	Thu, Jul 9, 2015	368.31	369.43	365.35	366.74
3622	NASDAQ	IBB	Wed, Jul 8, 2015	369.00	370.75	361.89	362.78
3621	NASDAQ	IBB	Tue, Jul 7, 2015	373.26	373.92	365.85	373.42
3620	NASDAQ	IBB	Mon, Jul 6, 2015	367.66	375.83	366.00	372.36
3619	NASDAQ	IBB	Thu, Jul 2, 2015	372.10	372.10	368.06	370.35
3618	NASDAQ	IBB	Wed, Jul 1, 2015	374.04	375.00	367.91	369.90
3617	NASDAQ	IBB	Tue, Jun 30, 2015	366.18	370.17	363.27	368.97
3616	NASDAQ	IBB	Mon, Jun 29, 2015	367.99	371.93	360.57	360.57
3615	NASDAQ	IBB	Fri, Jun 26, 2015	377.00	377.50	369.30	372.78
3614	NASDAQ	IBB	Thu, Jun 25, 2015	378.06	379.97	373.52	375.84
3613	NASDAQ	IBB	Wed, Jun 24, 2015	382.38	383.28	376.56	377.59
3612	NASDAQ	IBB	Tue, Jun 23, 2015	383.50	385.02	380.81	383.25
3611	NASDAQ	IBB	Mon, Jun 22, 2015	380.68	383.54	379.29	383.17
3610	NASDAQ	IBB	Fri, Jun 19, 2015	378.00	379.16	375.00	377.49
3609	NASDAQ	IBB	Thu, Jun 18, 2015	368.16	378.36	367.53	377.88
3608	NASDAQ	IBB	Wed, Jun 17, 2015	365.76	368.00	364.39	366.55
3607	NASDAQ	IBB	Tue, Jun 16, 2015	362.01	365.54	361.50	364.38
3606	NASDAQ	IBB	Mon, Jun 15, 2015	360.90	364.09	358.23	363.68
3605	NASDAQ	IBB	Fri, Jun 12, 2015	365.73	366.90	362.00	363.90
3604	NASDAQ	IBB	Thu, Jun 11, 2015	366.95	368.61	365.30	368.07
3603	NASDAQ	IBB	Wed, Jun 10, 2015	359.76	366.09	357.80	365.83
3602	NASDAQ	IBB	Tue, Jun 9, 2015	364.84	364.97	358.47	360.64
3601	NASDAQ	IBB	Mon, Jun 8, 2015	367.12	367.95	363.26	365.01
3600	NASDAQ	IBB	Fri, Jun 5, 2015	361.48	367.71	359.10	367.04
3599	NASDAQ	IBB	Thu, Jun 4, 2015	363.63	366.18	360.06	362.79
3598	NASDAQ	IBB	Wed, Jun 3, 2015	365.39	366.20	362.58	364.82
3597	NASDAQ	IBB	Tue, Jun 2, 2015	363.42	366.12	360.28	363.46
3596	NASDAQ	IBB	Mon, Jun 1, 2015	367.50	367.37	360.60	364.81
3595	NASDAQ	IBB	Fri, May 29, 2015	364.55	367.84	363.21	365.03
3594	NASDAQ	IBB	Thu, May 28, 2015	365.34	366.99	362.00	364.89
3593	NASDAQ	IBB	Wed, May 27, 2015	360.30	367.00	359.55	366.96
3592	NASDAQ	IBB	Tue, May 26, 2015	362.83	364.20	358.50	360.30
3591	NASDAQ	IBB	Fri, May 22, 2015	363.53	365.49	362.67	364.54
3590	NASDAQ	IBB	Thu, May 21, 2015	364.15	365.28	361.62	363.60
3589	NASDAQ	IBB	Wed, May 20, 2015	360.64	365.70	357.13	363.59
3588	NASDAQ	IBB	Tue, May 19, 2015	360.81	361.95	358.59	360.48
3587	NASDAQ	IBB	Mon, May 18, 2015	353.96	360.67	353.96	360.30
3586	NASDAQ	IBB	Fri, May 15, 2015	355.92	356.99	353.80	355.61
3585	NASDAQ	IBB	Thu, May 14, 2015	353.42	355.65	347.94	355.59
3584	NASDAQ	IBB	Wed, May 13, 2015	352.77	355.16	349.19	350.85
3583	NASDAQ	IBB	Tue, May 12, 2015	348.91	352.93	346.01	351.79
3582	NASDAQ	IBB	Mon, May 11, 2015	353.99	354.93	351.00	352.29
3581	NASDAQ	IBB	Fri, May 8, 2015	348.78	353.72	348.09	352.14
3580	NASDAQ	IBB	Thu, May 7, 2015	343.13	344.94	338.70	344.11
3579	NASDAQ	IBB	Wed, May 6, 2015	341.83	344.00	336.81	340.72
3578	NASDAQ	IBB	Tue, May 5, 2015	344.25	344.90	337.08	338.00
3577	NASDAQ	IBB	Mon, May 4, 2015	344.69	350.74	344.31	345.19
3576	NASDAQ	IBB	Fri, May 1, 2015	338.76	344.55	338.01	344.00
3575	NASDAQ	IBB	Thu, Apr 30, 2015	342.40	345.62	330.60	333.66
3574	NASDAQ	IBB	Wed, Apr 29, 2015	342.52	349.05	340.73	344.81
3573	NASDAQ	IBB	Tue, Apr 28, 2015	349.44	352.53	338.60	344.50
3572	NASDAQ	IBB	Mon, Apr 27, 2015	364.64	365.21	347.59	348.55
3571	NASDAQ	IBB	Fri, Apr 24, 2015	365.26	367.50	362.82	363.70
3570	NASDAQ	IBB	Thu, Apr 23, 2015	363.98	368.25	362.00	367.68
3569	NASDAQ	IBB	Wed, Apr 22, 2015	367.43	367.80	361.87	363.84
3568	NASDAQ	IBB	Tue, Apr 21, 2015	361.68	365.33	359.91	364.50
3567	NASDAQ	IBB	Mon, Apr 20, 2015	358.76	359.50	354.25	357.95
3566	NASDAQ	IBB	Fri, Apr 17, 2015	358.86	360.10	353.11	356.46
3565	NASDAQ	IBB	Thu, Apr 16, 2015	361.00	362.94	359.14	361.50
3564	NASDAQ	IBB	Wed, Apr 15, 2015	360.17	362.00	356.04	360.94
3563	NASDAQ	IBB	Tue, Apr 14, 2015	359.08	359.97	354.12	357.21
3562	NASDAQ	IBB	Mon, Apr 13, 2015	357.76	361.94	356.73	358.32
3561	NASDAQ	IBB	Fri, Apr 10, 2015	354.29	358.24	352.81	357.45
3560	NASDAQ	IBB	Thu, Apr 9, 2015	351.56	355.53	348.79	353.06
3559	NASDAQ	IBB	Wed, Apr 8, 2015	342.93	353.42	342.93	352.01
3558	NASDAQ	IBB	Tue, Apr 7, 2015	339.17	346.92	339.31	341.92
3557	NASDAQ	IBB	Mon, Apr 6, 2015	337.03	342.24	336.80	338.85
3556	NASDAQ	IBB	Thu, Apr 2, 2015	340.43	341.47	337.25	339.70
3555	NASDAQ	IBB	Wed, Apr 1, 2015	342.68	343.22	334.12	340.08
3554	NASDAQ	IBB	Tue, Mar 31, 2015	349.22	349.81	343.43	343.43
3553	NASDAQ	IBB	Mon, Mar 30, 2015	352.67	353.04	347.50	351.32
3552	NASDAQ	IBB	Fri, Mar 27, 2015	341.98	349.44	341.64	347.46
3551	NASDAQ	IBB	Thu, Mar 26, 2015	336.43	345.13	333.78	340.81
3550	NASDAQ	IBB	Wed, Mar 25, 2015	356.50	358.84	340.76	341.30
3549	NASDAQ	IBB	Tue, Mar 24, 2015	358.90	362.93	355.72	355.95
3548	NASDAQ	IBB	Mon, Mar 23, 2015	361.60	362.67	356.25	358.28
3547	NASDAQ	IBB	Fri, Mar 20, 2015	374.27	374.97	363.63	366.52
3546	NASDAQ	IBB	Thu, Mar 19, 2015	360.03	365.89	360.00	365.25
3545	NASDAQ	IBB	Wed, Mar 18, 2015	355.68	360.44	352.36	358.14
3544	NASDAQ	IBB	Tue, Mar 17, 2015	353.01	356.63	351.58	356.25
3543	NASDAQ	IBB	Mon, Mar 16, 2015	347.76	353.97	347.52	353.97
3542	NASDAQ	IBB	Fri, Mar 13, 2015	344.44	349.31	342.27	345.33
3541	NASDAQ	IBB	Thu, Mar 12, 2015	344.02	345.07	341.10	344.83
3540	NASDAQ	IBB	Wed, Mar 11, 2015	342.65	344.08	339.67	342.54
3539	NASDAQ	IBB	Tue, Mar 10, 2015	339.61	345.66	337.41	341.43
3538	NASDAQ	IBB	Mon, Mar 9, 2015	342.58	343.44	338.85	342.87
3537	NASDAQ	IBB	Fri, Mar 6, 2015	346.22	347.00	341.56	342.36
3536	NASDAQ	IBB	Thu, Mar 5, 2015	344.27	348.98	343.77	347.67
3535	NASDAQ	IBB	Wed, Mar 4, 2015	336.54	341.93	334.00	340.09
3534	NASDAQ	IBB	Tue, Mar 3, 2015	338.70	339.74	333.97	337.92
3533	NASDAQ	IBB	Mon, Mar 2, 2015	337.23	340.22	337.15	339.75
3532	NASDAQ	IBB	Fri, Feb 27, 2015	339.64	340.94	336.21	337.47
3531	NASDAQ	IBB	Thu, Feb 26, 2015	338.77	340.93	335.07	340.80
3530	NASDAQ	IBB	Wed, Feb 25, 2015	335.37	341.49	332.00	339.45
3529	NASDAQ	IBB	Tue, Feb 24, 2015	338.64	338.82	332.88	335.15
3528	NASDAQ	IBB	Mon, Feb 23, 2015	337.86	341.46	336.46	338.00
3527	NASDAQ	IBB	Fri, Feb 20, 2015	331.55	336.43	331.22	336.43
3526	NASDAQ	IBB	Thu, Feb 19, 2015	328.61	332.65	328.50	331.99
3525	NASDAQ	IBB	Wed, Feb 18, 2015	326.82	329.42	324.58	329.42
3524	NASDAQ	IBB	Tue, Feb 17, 2015	323.19	327.24	322.73	326.82
3523	NASDAQ	IBB	Fri, Feb 13, 2015	321.89	323.55	318.13	323.46
3522	NASDAQ	IBB	Thu, Feb 12, 2015	319.99	320.57	315.77	320.42
3521	NASDAQ	IBB	Wed, Feb 11, 2015	318.06	322.49	315.45	317.25
3520	NASDAQ	IBB	Tue, Feb 10, 2015	316.43	319.26	314.43	318.26
3519	NASDAQ	IBB	Mon, Feb 9, 2015	314.19	317.46	313.08	313.41
3518	NASDAQ	IBB	Fri, Feb 6, 2015	319.91	322.82	314.79	315.59
3517	NASDAQ	IBB	Thu, Feb 5, 2015	314.71	320.49	313.67	319.91
3516	NASDAQ	IBB	Wed, Feb 4, 2015	309.80	314.68	305.01	312.55
3515	NASDAQ	IBB	Tue, Feb 3, 2015	320.83	322.00	310.13	317.79
3514	NASDAQ	IBB	Mon, Feb 2, 2015	323.65	324.45	315.39	319.58
3513	NASDAQ	IBB	Fri, Jan 30, 2015	323.93	329.16	321.06	321.65
3512	NASDAQ	IBB	Thu, Jan 29, 2015	319.88	323.01	314.74	322.85
3511	NASDAQ	IBB	Wed, Jan 28, 2015	328.03	328.55	318.61	318.98
3510	NASDAQ	IBB	Tue, Jan 27, 2015	323.62	329.20	323.62	325.98
3509	NASDAQ	IBB	Mon, Jan 26, 2015	323.13	328.32	321.15	328.00
3508	NASDAQ	IBB	Fri, Jan 23, 2015	320.50	322.99	319.24	322.41
3507	NASDAQ	IBB	Thu, Jan 22, 2015	319.88	321.03	311.12	320.97
3506	NASDAQ	IBB	Wed, Jan 21, 2015	321.40	323.31	317.56	318.49
3505	NASDAQ	IBB	Tue, Jan 20, 2015	320.28	323.82	314.83	323.23
3504	NASDAQ	IBB	Fri, Jan 16, 2015	307.53	317.97	307.50	317.82
3503	NASDAQ	IBB	Thu, Jan 15, 2015	317.38	318.28	307.30	307.70
3502	NASDAQ	IBB	Wed, Jan 14, 2015	311.42	316.94	310.56	315.57
3501	NASDAQ	IBB	Tue, Jan 13, 2015	319.17	322.46	311.38	314.97
3500	NASDAQ	IBB	Mon, Jan 12, 2015	315.54	317.94	312.33	315.06
3499	NASDAQ	IBB	Fri, Jan 9, 2015	316.60	317.08	310.22	313.32
3498	NASDAQ	IBB	Thu, Jan 8, 2015	315.95	316.70	311.66	314.44
3497	NASDAQ	IBB	Wed, Jan 7, 2015	304.46	312.00	304.26	312.00
3496	NASDAQ	IBB	Tue, Jan 6, 2015	307.23	309.36	298.04	300.81
3495	NASDAQ	IBB	Mon, Jan 5, 2015	303.70	309.42	303.50	305.85
3494	NASDAQ	IBB	Fri, Jan 2, 2015	306.39	309.39	303.47	306.34
3493	NASDAQ	IBB	Wed, Dec 31, 2014	305.70	309.42	303.15	303.35
3492	NASDAQ	IBB	Tue, Dec 30, 2014	306.21	308.16	304.23	304.62
3491	NASDAQ	IBB	Mon, Dec 29, 2014	307.06	308.94	305.19	308.01
3490	NASDAQ	IBB	Fri, Dec 26, 2014	302.23	307.06	301.52	306.61
3489	NASDAQ	IBB	Wed, Dec 24, 2014	293.07	302.56	293.00	299.80
3488	NASDAQ	IBB	Tue, Dec 23, 2014	309.21	309.94	292.04	294.68
3487	NASDAQ	IBB	Mon, Dec 22, 2014	310.50	313.22	306.37	309.08
3486	NASDAQ	IBB	Fri, Dec 19, 2014	314.61	319.14	310.87	317.20
3485	NASDAQ	IBB	Thu, Dec 18, 2014	310.50	313.97	307.20	313.97
3484	NASDAQ	IBB	Wed, Dec 17, 2014	294.74	303.89	293.48	303.38
3483	NASDAQ	IBB	Tue, Dec 16, 2014	295.30	302.51	292.97	293.67
3482	NASDAQ	IBB	Mon, Dec 15, 2014	307.94	308.43	296.60	297.66
3481	NASDAQ	IBB	Fri, Dec 12, 2014	308.16	311.12	305.84	306.10
3480	NASDAQ	IBB	Thu, Dec 11, 2014	311.00	315.32	309.03	310.05
3479	NASDAQ	IBB	Wed, Dec 10, 2014	314.49	315.36	308.02	308.46
3478	NASDAQ	IBB	Tue, Dec 9, 2014	310.69	315.66	306.82	314.92
3477	NASDAQ	IBB	Mon, Dec 8, 2014	309.30	316.80	309.30	313.79
3476	NASDAQ	IBB	Fri, Dec 5, 2014	306.96	309.17	306.17	308.81
3475	NASDAQ	IBB	Thu, Dec 4, 2014	308.15	309.12	305.10	306.20
3474	NASDAQ	IBB	Wed, Dec 3, 2014	307.91	308.44	304.00	308.25
3473	NASDAQ	IBB	Tue, Dec 2, 2014	303.59	307.67	303.21	306.87
3472	NASDAQ	IBB	Mon, Dec 1, 2014	302.65	304.46	299.51	300.62
3471	NASDAQ	IBB	Fri, Nov 28, 2014	304.24	307.16	302.83	303.90
3470	NASDAQ	IBB	Wed, Nov 26, 2014	299.88	303.87	299.40	303.87
3469	NASDAQ	IBB	Tue, Nov 25, 2014	301.42	301.49	297.13	299.67
3468	NASDAQ	IBB	Mon, Nov 24, 2014	295.23	300.15	295.23	300.15
3467	NASDAQ	IBB	Fri, Nov 21, 2014	297.00	298.75	294.30	295.01
3466	NASDAQ	IBB	Thu, Nov 20, 2014	292.69	295.75	291.69	294.02
3465	NASDAQ	IBB	Wed, Nov 19, 2014	294.25	296.81	292.37	294.21
3464	NASDAQ	IBB	Tue, Nov 18, 2014	290.09	295.57	289.59	295.25
3463	NASDAQ	IBB	Mon, Nov 17, 2014	288.09	292.57	287.80	288.84
3462	NASDAQ	IBB	Fri, Nov 14, 2014	294.00	294.11	286.11	288.17
3461	NASDAQ	IBB	Thu, Nov 13, 2014	297.00	298.29	295.87	296.83
3460	NASDAQ	IBB	Wed, Nov 12, 2014	295.08	296.73	293.41	296.49
3459	NASDAQ	IBB	Tue, Nov 11, 2014	295.81	297.75	293.81	296.25
3458	NASDAQ	IBB	Mon, Nov 10, 2014	292.16	295.25	290.27	295.20
3457	NASDAQ	IBB	Fri, Nov 7, 2014	292.94	293.64	286.71	290.14
3456	NASDAQ	IBB	Thu, Nov 6, 2014	289.81	293.56	289.16	293.32
3455	NASDAQ	IBB	Wed, Nov 5, 2014	296.42	296.42	287.71	288.90
3454	NASDAQ	IBB	Tue, Nov 4, 2014	294.15	296.07	291.60	293.34
3453	NASDAQ	IBB	Mon, Nov 3, 2014	297.24	298.95	294.80	296.31
3452	NASDAQ	IBB	Fri, Oct 31, 2014	301.22	302.98	295.30	296.62
3451	NASDAQ	IBB	Thu, Oct 30, 2014	289.83	297.21	289.83	296.70
3450	NASDAQ	IBB	Wed, Oct 29, 2014	293.02	293.84	287.90	290.63
3449	NASDAQ	IBB	Tue, Oct 28, 2014	292.97	294.65	291.52	293.95
3448	NASDAQ	IBB	Mon, Oct 27, 2014	288.69	290.44	285.12	290.44
3447	NASDAQ	IBB	Fri, Oct 24, 2014	283.82	288.90	282.79	288.77
3446	NASDAQ	IBB	Thu, Oct 23, 2014	277.90	285.23	277.90	283.62
3445	NASDAQ	IBB	Wed, Oct 22, 2014	275.92	278.81	273.50	276.24
3444	NASDAQ	IBB	Tue, Oct 21, 2014	272.61	278.56	272.12	278.27
3443	NASDAQ	IBB	Mon, Oct 20, 2014	265.00	270.18	265.00	269.59
3442	NASDAQ	IBB	Fri, Oct 17, 2014	266.93	268.03	263.11	265.37
3441	NASDAQ	IBB	Thu, Oct 16, 2014	251.50	264.14	251.19	260.98
3440	NASDAQ	IBB	Wed, Oct 15, 2014	251.24	257.81	247.86	256.47
3439	NASDAQ	IBB	Tue, Oct 14, 2014	258.48	261.06	251.66	255.27
3438	NASDAQ	IBB	Mon, Oct 13, 2014	263.38	264.43	255.44	257.12
3437	NASDAQ	IBB	Fri, Oct 10, 2014	266.30	271.25	262.08	262.34
3436	NASDAQ	IBB	Thu, Oct 9, 2014	273.21	273.84	266.69	267.95
3435	NASDAQ	IBB	Wed, Oct 8, 2014	266.47	274.70	264.52	274.13
3434	NASDAQ	IBB	Tue, Oct 7, 2014	270.51	270.75	266.05	266.62
3433	NASDAQ	IBB	Mon, Oct 6, 2014	276.30	277.43	270.72	271.72
3432	NASDAQ	IBB	Fri, Oct 3, 2014	271.94	275.91	270.53	275.33
3431	NASDAQ	IBB	Thu, Oct 2, 2014	268.93	270.76	264.64	268.59
3430	NASDAQ	IBB	Wed, Oct 1, 2014	272.45	273.65	267.58	269.43
3429	NASDAQ	IBB	Tue, Sep 30, 2014	276.53	276.54	272.22	273.63
3428	NASDAQ	IBB	Mon, Sep 29, 2014	272.83	277.91	272.62	276.06
3427	NASDAQ	IBB	Fri, Sep 26, 2014	275.00	276.65	273.01	276.41
3426	NASDAQ	IBB	Thu, Sep 25, 2014	278.83	280.07	272.69	273.97
3425	NASDAQ	IBB	Wed, Sep 24, 2014	272.85	279.55	272.71	279.29
3424	NASDAQ	IBB	Tue, Sep 23, 2014	270.44	274.10	270.30	271.67
3423	NASDAQ	IBB	Mon, Sep 22, 2014	275.21	275.22	270.11	272.55
3422	NASDAQ	IBB	Fri, Sep 19, 2014	276.19	277.23	273.09	275.23
3421	NASDAQ	IBB	Thu, Sep 18, 2014	273.97	275.07	272.58	275.07
3420	NASDAQ	IBB	Wed, Sep 17, 2014	272.00	274.40	270.44	272.98
3419	NASDAQ	IBB	Tue, Sep 16, 2014	264.73	271.45	264.05	270.82
3418	NASDAQ	IBB	Mon, Sep 15, 2014	268.12	268.99	263.64	266.09
3417	NASDAQ	IBB	Fri, Sep 12, 2014	272.77	273.50	268.24	269.57
3416	NASDAQ	IBB	Thu, Sep 11, 2014	273.47	274.62	270.42	273.35
3415	NASDAQ	IBB	Wed, Sep 10, 2014	269.41	274.64	269.51	274.41
3414	NASDAQ	IBB	Tue, Sep 9, 2014	272.59	272.69	268.57	269.48
3413	NASDAQ	IBB	Mon, Sep 8, 2014	269.60	273.23	269.59	273.06
3412	NASDAQ	IBB	Fri, Sep 5, 2014	270.51	271.16	265.56	270.60
3411	NASDAQ	IBB	Thu, Sep 4, 2014	275.51	276.22	270.23	270.92
3410	NASDAQ	IBB	Wed, Sep 3, 2014	277.09	277.90	274.59	275.46
3409	NASDAQ	IBB	Tue, Sep 2, 2014	277.79	278.78	274.83	276.07
3408	NASDAQ	IBB	Fri, Aug 29, 2014	274.20	276.63	273.85	276.55
3407	NASDAQ	IBB	Thu, Aug 28, 2014	273.00	276.42	273.00	274.12
3406	NASDAQ	IBB	Wed, Aug 27, 2014	275.53	276.71	274.00	275.06
3405	NASDAQ	IBB	Tue, Aug 26, 2014	273.09	276.47	272.43	275.71
3404	NASDAQ	IBB	Mon, Aug 25, 2014	268.76	272.88	268.75	272.63
3403	NASDAQ	IBB	Fri, Aug 22, 2014	264.51	266.92	263.05	266.43
3402	NASDAQ	IBB	Thu, Aug 21, 2014	266.99	267.81	263.65	264.45
3401	NASDAQ	IBB	Wed, Aug 20, 2014	266.70	268.60	265.84	266.85
3400	NASDAQ	IBB	Tue, Aug 19, 2014	266.92	267.88	264.61	267.23
3399	NASDAQ	IBB	Mon, Aug 18, 2014	265.58	267.27	264.84	266.21
3398	NASDAQ	IBB	Fri, Aug 15, 2014	262.64	264.08	258.95	263.41
3397	NASDAQ	IBB	Thu, Aug 14, 2014	257.75	261.32	257.01	261.20
3396	NASDAQ	IBB	Wed, Aug 13, 2014	253.11	257.59	252.61	257.13
3395	NASDAQ	IBB	Tue, Aug 12, 2014	253.00	253.11	250.91	251.66
3394	NASDAQ	IBB	Mon, Aug 11, 2014	253.10	254.75	250.84	253.21
3393	NASDAQ	IBB	Fri, Aug 8, 2014	247.50	252.09	247.50	251.49
3392	NASDAQ	IBB	Thu, Aug 7, 2014	252.44	252.94	247.35	248.15
3391	NASDAQ	IBB	Wed, Aug 6, 2014	249.26	253.98	248.83	251.82
3390	NASDAQ	IBB	Tue, Aug 5, 2014	250.97	253.98	249.47	251.64
3389	NASDAQ	IBB	Mon, Aug 4, 2014	251.54	253.20	248.91	252.07
3388	NASDAQ	IBB	Fri, Aug 1, 2014	250.58	253.82	247.48	250.28
3387	NASDAQ	IBB	Thu, Jul 31, 2014	254.78	255.46	250.01	250.83
3386	NASDAQ	IBB	Wed, Jul 30, 2014	258.90	260.81	256.29	257.25
3385	NASDAQ	IBB	Tue, Jul 29, 2014	251.91	256.15	251.32	254.78
3384	NASDAQ	IBB	Mon, Jul 28, 2014	253.29	254.06	249.94	251.91
3383	NASDAQ	IBB	Fri, Jul 25, 2014	255.00	255.35	251.94	254.06
3382	NASDAQ	IBB	Thu, Jul 24, 2014	260.00	260.01	254.69	255.45
3381	NASDAQ	IBB	Wed, Jul 23, 2014	257.77	260.31	257.02	259.34
3380	NASDAQ	IBB	Tue, Jul 22, 2014	252.27	254.88	252.27	253.68
3379	NASDAQ	IBB	Mon, Jul 21, 2014	248.94	251.52	247.55	250.86
3378	NASDAQ	IBB	Fri, Jul 18, 2014	244.12	251.28	243.68	250.39
3377	NASDAQ	IBB	Thu, Jul 17, 2014	246.15	249.47	242.36	243.07
3376	NASDAQ	IBB	Wed, Jul 16, 2014	253.00	253.42	248.20	248.52
3375	NASDAQ	IBB	Tue, Jul 15, 2014	257.98	258.74	250.89	252.43
3374	NASDAQ	IBB	Mon, Jul 14, 2014	259.31	259.85	256.91	258.10
3373	NASDAQ	IBB	Fri, Jul 11, 2014	255.41	257.83	254.33	256.76
3372	NASDAQ	IBB	Thu, Jul 10, 2014	251.55	256.85	250.86	255.48
3371	NASDAQ	IBB	Wed, Jul 9, 2014	253.78	256.71	250.34	256.17
3370	NASDAQ	IBB	Tue, Jul 8, 2014	257.90	258.50	251.76	253.63
3369	NASDAQ	IBB	Mon, Jul 7, 2014	265.37	265.90	258.83	259.09
3368	NASDAQ	IBB	Thu, Jul 3, 2014	265.29	266.43	263.24	266.02
3367	NASDAQ	IBB	Wed, Jul 2, 2014	263.20	265.77	262.04	264.55
3366	NASDAQ	IBB	Tue, Jul 1, 2014	258.89	263.30	258.18	263.12
3365	NASDAQ	IBB	Mon, Jun 30, 2014	256.92	258.12	255.64	257.03
3364	NASDAQ	IBB	Fri, Jun 27, 2014	255.99	256.73	254.16	256.73
3363	NASDAQ	IBB	Thu, Jun 26, 2014	255.20	256.41	252.78	256.38
3362	NASDAQ	IBB	Wed, Jun 25, 2014	253.85	257.62	253.65	255.88
3361	NASDAQ	IBB	Tue, Jun 24, 2014	256.51	259.87	254.36	255.48
3360	NASDAQ	IBB	Mon, Jun 23, 2014	255.68	256.73	252.50	252.91
3359	NASDAQ	IBB	Fri, Jun 20, 2014	251.06	255.64	250.85	255.64
3358	NASDAQ	IBB	Thu, Jun 19, 2014	250.39	251.16	248.64	250.56
3357	NASDAQ	IBB	Wed, Jun 18, 2014	248.10	249.92	246.28	249.86
3356	NASDAQ	IBB	Tue, Jun 17, 2014	247.57	249.41	246.44	247.77
3355	NASDAQ	IBB	Mon, Jun 16, 2014	247.58	250.44	246.20	248.49
3354	NASDAQ	IBB	Fri, Jun 13, 2014	248.25	248.91	245.17	247.59
3353	NASDAQ	IBB	Thu, Jun 12, 2014	247.51	250.25	246.70	247.83
3352	NASDAQ	IBB	Wed, Jun 11, 2014	247.20	250.61	246.70	249.03
3351	NASDAQ	IBB	Tue, Jun 10, 2014	248.00	249.92	245.86	249.30
3350	NASDAQ	IBB	Mon, Jun 9, 2014	246.55	250.05	246.55	248.03
3349	NASDAQ	IBB	Fri, Jun 6, 2014	246.60	246.69	243.97	246.09
3348	NASDAQ	IBB	Thu, Jun 5, 2014	243.76	246.76	242.08	245.19
3347	NASDAQ	IBB	Wed, Jun 4, 2014	240.30	243.72	239.34	243.47
3346	NASDAQ	IBB	Tue, Jun 3, 2014	238.10	241.00	237.48	240.92
3345	NASDAQ	IBB	Mon, Jun 2, 2014	240.01	240.74	236.25	239.91
3344	NASDAQ	IBB	Fri, May 30, 2014	241.00	241.59	238.04	239.59
3343	NASDAQ	IBB	Thu, May 29, 2014	240.00	242.28	239.95	240.96
3342	NASDAQ	IBB	Wed, May 28, 2014	241.19	241.29	239.01	239.59
3341	NASDAQ	IBB	Tue, May 27, 2014	236.70	240.68	236.60	240.47
3340	NASDAQ	IBB	Fri, May 23, 2014	234.91	235.57	232.22	234.64
3339	NASDAQ	IBB	Thu, May 22, 2014	230.00	236.28	229.00	234.15
3338	NASDAQ	IBB	Wed, May 21, 2014	228.61	231.35	227.83	229.74
3337	NASDAQ	IBB	Tue, May 20, 2014	231.40	231.58	227.07	228.36
3336	NASDAQ	IBB	Mon, May 19, 2014	226.50	231.96	226.45	231.50
3335	NASDAQ	IBB	Fri, May 16, 2014	229.04	229.79	225.21	228.30
3334	NASDAQ	IBB	Thu, May 15, 2014	230.00	231.57	225.38	228.80
3333	NASDAQ	IBB	Wed, May 14, 2014	229.83	233.80	228.25	231.41
3332	NASDAQ	IBB	Tue, May 13, 2014	232.50	233.93	230.26	230.51
3331	NASDAQ	IBB	Mon, May 12, 2014	227.84	232.40	227.09	231.92
3330	NASDAQ	IBB	Fri, May 9, 2014	223.44	226.44	220.04	226.44
3329	NASDAQ	IBB	Thu, May 8, 2014	225.82	231.14	222.87	223.35
3328	NASDAQ	IBB	Wed, May 7, 2014	230.27	230.33	223.00	227.48
3327	NASDAQ	IBB	Tue, May 6, 2014	232.53	233.59	228.94	229.33
3326	NASDAQ	IBB	Mon, May 5, 2014	226.05	233.28	225.34	233.28
3325	NASDAQ	IBB	Fri, May 2, 2014	232.81	233.07	227.70	229.05
3324	NASDAQ	IBB	Thu, May 1, 2014	229.86	234.90	228.14	232.50
3323	NASDAQ	IBB	Wed, Apr 30, 2014	228.00	230.25	225.00	230.25
3322	NASDAQ	IBB	Tue, Apr 29, 2014	224.53	230.24	222.84	229.09
3321	NASDAQ	IBB	Mon, Apr 28, 2014	225.72	228.27	217.41	223.06
3320	NASDAQ	IBB	Fri, Apr 25, 2014	227.40	229.28	223.43	223.96
3319	NASDAQ	IBB	Thu, Apr 24, 2014	233.06	233.22	223.61	229.62
3318	NASDAQ	IBB	Wed, Apr 23, 2014	235.53	235.76	229.25	230.99
3317	NASDAQ	IBB	Tue, Apr 22, 2014	230.35	235.84	230.00	234.72
3316	NASDAQ	IBB	Mon, Apr 21, 2014	223.90	227.34	221.37	227.34
3315	NASDAQ	IBB	Thu, Apr 17, 2014	221.41	226.39	220.44	222.16
3314	NASDAQ	IBB	Wed, Apr 16, 2014	220.34	223.14	217.43	222.79
3313	NASDAQ	IBB	Tue, Apr 15, 2014	216.72	220.11	207.48	217.61
3312	NASDAQ	IBB	Mon, Apr 14, 2014	218.42	221.44	211.35	215.37
3311	NASDAQ	IBB	Fri, Apr 11, 2014	218.87	225.98	215.25	215.45
3310	NASDAQ	IBB	Thu, Apr 10, 2014	234.57	234.57	219.69	221.89
3309	NASDAQ	IBB	Wed, Apr 9, 2014	227.05	235.25	227.00	235.08
3308	NASDAQ	IBB	Tue, Apr 8, 2014	227.90	228.38	221.18	225.83
3307	NASDAQ	IBB	Mon, Apr 7, 2014	224.83	231.08	222.25	226.82
3306	NASDAQ	IBB	Fri, Apr 4, 2014	236.97	237.87	223.86	225.30
3305	NASDAQ	IBB	Thu, Apr 3, 2014	241.93	242.14	232.37	234.71
3304	NASDAQ	IBB	Wed, Apr 2, 2014	244.13	245.42	239.49	241.60
3303	NASDAQ	IBB	Tue, Apr 1, 2014	238.71	244.61	237.98	241.65
3302	NASDAQ	IBB	Mon, Mar 31, 2014	231.08	236.59	231.08	236.40
3301	NASDAQ	IBB	Fri, Mar 28, 2014	236.62	238.54	228.69	229.38
3300	NASDAQ	IBB	Thu, Mar 27, 2014	234.21	238.73	228.72	236.14
3299	NASDAQ	IBB	Wed, Mar 26, 2014	242.00	243.89	235.01	235.01
3298	NASDAQ	IBB	Tue, Mar 25, 2014	241.65	245.61	235.66	239.44
3297	NASDAQ	IBB	Mon, Mar 24, 2014	247.36	247.75	232.84	239.23
3296	NASDAQ	IBB	Fri, Mar 21, 2014	260.30	260.30	245.86	246.01
3295	NASDAQ	IBB	Thu, Mar 20, 2014	258.59	260.13	256.62	258.25
3294	NASDAQ	IBB	Wed, Mar 19, 2014	263.06	263.45	257.70	259.47
3293	NASDAQ	IBB	Tue, Mar 18, 2014	257.35	262.32	256.42	262.22
3292	NASDAQ	IBB	Mon, Mar 17, 2014	256.70	259.80	255.01	255.47
3291	NASDAQ	IBB	Fri, Mar 14, 2014	253.01	256.73	251.79	253.87
3290	NASDAQ	IBB	Thu, Mar 13, 2014	262.82	262.85	253.05	254.80
3289	NASDAQ	IBB	Wed, Mar 12, 2014	257.57	261.50	256.14	261.50
3288	NASDAQ	IBB	Tue, Mar 11, 2014	261.61	263.36	258.05	259.07
3287	NASDAQ	IBB	Mon, Mar 10, 2014	259.61	260.72	255.74	260.50
3286	NASDAQ	IBB	Fri, Mar 7, 2014	264.02	264.28	254.47	259.40
3285	NASDAQ	IBB	Thu, Mar 6, 2014	269.72	270.60	259.86	261.14
3284	NASDAQ	IBB	Wed, Mar 5, 2014	270.17	270.45	267.38	268.29
3283	NASDAQ	IBB	Tue, Mar 4, 2014	268.29	270.45	267.72	269.23
3282	NASDAQ	IBB	Mon, Mar 3, 2014	259.06	264.85	258.78	263.91
3281	NASDAQ	IBB	Fri, Feb 28, 2014	272.40	273.02	260.97	264.42
3280	NASDAQ	IBB	Thu, Feb 27, 2014	270.35	273.66	269.14	272.15
3279	NASDAQ	IBB	Wed, Feb 26, 2014	273.43	274.00	269.35	270.20
3278	NASDAQ	IBB	Tue, Feb 25, 2014	274.59	275.40	270.59	273.23
3277	NASDAQ	IBB	Mon, Feb 24, 2014	270.97	273.88	270.01	272.08
3276	NASDAQ	IBB	Fri, Feb 21, 2014	266.35	271.05	265.56	268.71
3275	NASDAQ	IBB	Thu, Feb 20, 2014	262.70	265.79	259.10	265.46
3274	NASDAQ	IBB	Wed, Feb 19, 2014	264.34	265.33	261.00	261.48
3273	NASDAQ	IBB	Tue, Feb 18, 2014	260.34	264.58	259.81	264.24
3272	NASDAQ	IBB	Fri, Feb 14, 2014	260.38	260.94	256.39	257.51
3271	NASDAQ	IBB	Thu, Feb 13, 2014	253.40	260.12	253.00	260.03
3270	NASDAQ	IBB	Wed, Feb 12, 2014	258.42	258.42	255.30	255.84
3269	NASDAQ	IBB	Tue, Feb 11, 2014	252.87	255.29	250.48	254.67
3268	NASDAQ	IBB	Mon, Feb 10, 2014	248.11	250.72	246.01	250.72
3267	NASDAQ	IBB	Fri, Feb 7, 2014	238.96	246.36	237.66	246.33
3266	NASDAQ	IBB	Thu, Feb 6, 2014	238.30	239.65	235.86	236.79
3265	NASDAQ	IBB	Wed, Feb 5, 2014	241.21	241.21	232.93	236.95
3264	NASDAQ	IBB	Tue, Feb 4, 2014	239.69	242.50	238.78	241.01
3263	NASDAQ	IBB	Mon, Feb 3, 2014	247.00	249.72	237.65	238.43
3262	NASDAQ	IBB	Fri, Jan 31, 2014	246.00	248.63	245.00	245.91
3261	NASDAQ	IBB	Thu, Jan 30, 2014	248.30	251.37	246.50	249.96
3260	NASDAQ	IBB	Wed, Jan 29, 2014	238.50	246.86	237.97	242.80
3259	NASDAQ	IBB	Tue, Jan 28, 2014	240.60	244.66	240.00	243.84
3258	NASDAQ	IBB	Mon, Jan 27, 2014	243.67	243.75	234.15	238.60
3257	NASDAQ	IBB	Fri, Jan 24, 2014	249.70	250.20	243.96	244.02
3256	NASDAQ	IBB	Thu, Jan 23, 2014	251.89	252.78	249.61	252.74
3255	NASDAQ	IBB	Wed, Jan 22, 2014	253.57	254.11	251.22	253.74
3254	NASDAQ	IBB	Tue, Jan 21, 2014	251.74	252.18	247.85	251.99
3253	NASDAQ	IBB	Fri, Jan 17, 2014	247.43	249.50	246.54	247.43
3252	NASDAQ	IBB	Thu, Jan 16, 2014	244.10	246.45	243.22	246.38
3251	NASDAQ	IBB	Wed, Jan 15, 2014	245.00	245.00	240.98	243.14
3250	NASDAQ	IBB	Tue, Jan 14, 2014	236.16	244.05	236.16	244.05
3249	NASDAQ	IBB	Mon, Jan 13, 2014	240.89	242.94	233.99	235.51
3248	NASDAQ	IBB	Fri, Jan 10, 2014	235.54	238.73	232.77	238.73
3247	NASDAQ	IBB	Thu, Jan 9, 2014	234.37	235.18	231.37	234.48
3246	NASDAQ	IBB	Wed, Jan 8, 2014	227.03	231.83	226.50	231.58
3245	NASDAQ	IBB	Tue, Jan 7, 2014	225.64	227.28	224.88	226.93
3244	NASDAQ	IBB	Mon, Jan 6, 2014	226.00	227.23	222.29	223.82
3243	NASDAQ	IBB	Fri, Jan 3, 2014	227.06	227.90	225.35	226.03
3242	NASDAQ	IBB	Thu, Jan 2, 2014	225.73	227.35	224.34	227.09
3241	NASDAQ	IBB	Tue, Dec 31, 2013	226.83	227.76	225.56	227.06
3240	NASDAQ	IBB	Mon, Dec 30, 2013	226.28	227.08	224.15	226.84
3239	NASDAQ	IBB	Fri, Dec 27, 2013	228.11	228.11	225.31	225.92
3238	NASDAQ	IBB	Thu, Dec 26, 2013	226.63	227.89	225.64	227.24
3237	NASDAQ	IBB	Tue, Dec 24, 2013	226.16	226.51	224.23	225.50
3236	NASDAQ	IBB	Mon, Dec 23, 2013	226.84	227.74	224.80	226.02
3235	NASDAQ	IBB	Fri, Dec 20, 2013	219.32	224.07	219.32	223.70
3234	NASDAQ	IBB	Thu, Dec 19, 2013	218.37	220.18	217.66	217.99
3233	NASDAQ	IBB	Wed, Dec 18, 2013	214.39	219.42	212.90	219.31
3232	NASDAQ	IBB	Tue, Dec 17, 2013	216.62	216.62	212.57	213.39
3231	NASDAQ	IBB	Mon, Dec 16, 2013	215.49	219.39	215.49	215.90
3230	NASDAQ	IBB	Fri, Dec 13, 2013	216.75	217.09	213.91	215.49
3229	NASDAQ	IBB	Thu, Dec 12, 2013	214.05	217.43	214.04	215.72
3228	NASDAQ	IBB	Wed, Dec 11, 2013	219.51	219.53	213.68	214.19
3227	NASDAQ	IBB	Tue, Dec 10, 2013	220.96	221.86	217.66	219.64
3226	NASDAQ	IBB	Mon, Dec 9, 2013	222.09	224.00	220.76	221.49
3225	NASDAQ	IBB	Fri, Dec 6, 2013	222.39	222.88	219.30	222.01
3224	NASDAQ	IBB	Thu, Dec 5, 2013	219.80	221.77	219.37	220.19
3223	NASDAQ	IBB	Wed, Dec 4, 2013	219.21	221.55	218.31	220.65
3222	NASDAQ	IBB	Tue, Dec 3, 2013	223.21	223.70	220.07	220.66
3221	NASDAQ	IBB	Mon, Dec 2, 2013	223.53	224.99	222.69	224.73
3220	NASDAQ	IBB	Fri, Nov 29, 2013	224.07	225.10	223.80	224.16
3219	NASDAQ	IBB	Wed, Nov 27, 2013	223.97	224.26	222.06	223.33
3218	NASDAQ	IBB	Tue, Nov 26, 2013	222.79	223.45	221.50	223.45
3217	NASDAQ	IBB	Mon, Nov 25, 2013	222.50	224.03	220.73	222.79
3216	NASDAQ	IBB	Fri, Nov 22, 2013	218.43	221.22	218.00	220.63
3215	NASDAQ	IBB	Thu, Nov 21, 2013	211.71	214.63	211.56	214.21
3214	NASDAQ	IBB	Wed, Nov 20, 2013	209.82	213.34	209.69	211.07
3213	NASDAQ	IBB	Tue, Nov 19, 2013	208.26	210.48	207.15	209.23
3212	NASDAQ	IBB	Mon, Nov 18, 2013	212.31	213.84	208.33	209.04
3211	NASDAQ	IBB	Fri, Nov 15, 2013	210.00	212.31	208.89	212.31
3210	NASDAQ	IBB	Thu, Nov 14, 2013	208.01	210.38	207.29	209.47
3209	NASDAQ	IBB	Wed, Nov 13, 2013	204.60	207.92	203.98	207.92
3208	NASDAQ	IBB	Tue, Nov 12, 2013	204.95	206.37	203.40	206.29
3207	NASDAQ	IBB	Mon, Nov 11, 2013	205.21	206.10	203.46	205.54
3206	NASDAQ	IBB	Fri, Nov 8, 2013	199.04	204.85	199.04	204.18
3205	NASDAQ	IBB	Thu, Nov 7, 2013	202.36	204.16	197.44	197.82
3204	NASDAQ	IBB	Wed, Nov 6, 2013	208.00	208.15	200.84	201.07
3203	NASDAQ	IBB	Tue, Nov 5, 2013	206.10	207.79	204.44	207.11
3202	NASDAQ	IBB	Mon, Nov 4, 2013	207.79	207.79	205.37	205.67
3201	NASDAQ	IBB	Fri, Nov 1, 2013	206.21	206.82	204.02	206.06
3200	NASDAQ	IBB	Thu, Oct 31, 2013	206.74	208.39	204.14	205.33
3199	NASDAQ	IBB	Wed, Oct 30, 2013	211.60	212.80	206.45	207.25
3198	NASDAQ	IBB	Tue, Oct 29, 2013	211.63	211.73	208.93	211.60
3197	NASDAQ	IBB	Mon, Oct 28, 2013	212.43	213.16	210.48	211.58
3196	NASDAQ	IBB	Fri, Oct 25, 2013	212.19	212.19	209.51	211.51
3195	NASDAQ	IBB	Thu, Oct 24, 2013	210.13	212.09	209.92	211.30
3194	NASDAQ	IBB	Wed, Oct 23, 2013	207.02	209.18	205.83	209.11
3193	NASDAQ	IBB	Tue, Oct 22, 2013	204.51	208.49	203.71	208.06
3192	NASDAQ	IBB	Mon, Oct 21, 2013	207.21	207.48	202.66	203.49
3191	NASDAQ	IBB	Fri, Oct 18, 2013	209.76	209.76	204.50	206.78
3190	NASDAQ	IBB	Thu, Oct 17, 2013	206.04	208.67	205.04	208.37
3189	NASDAQ	IBB	Wed, Oct 16, 2013	203.21	208.37	202.31	206.85
3188	NASDAQ	IBB	Tue, Oct 15, 2013	202.80	203.70	200.36	200.57
3187	NASDAQ	IBB	Mon, Oct 14, 2013	199.66	202.72	197.83	202.30
3186	NASDAQ	IBB	Fri, Oct 11, 2013	201.84	202.34	199.65	200.78
3185	NASDAQ	IBB	Thu, Oct 10, 2013	198.12	201.60	198.00	201.47
3184	NASDAQ	IBB	Wed, Oct 9, 2013	199.00	199.35	191.29	194.50
3183	NASDAQ	IBB	Tue, Oct 8, 2013	208.00	208.47	198.70	198.70
3182	NASDAQ	IBB	Mon, Oct 7, 2013	211.26	211.49	207.69	207.79
3181	NASDAQ	IBB	Fri, Oct 4, 2013	210.99	213.17	210.43	212.50
3180	NASDAQ	IBB	Thu, Oct 3, 2013	213.30	213.42	207.90	210.16
3179	NASDAQ	IBB	Wed, Oct 2, 2013	212.83	213.75	212.17	213.18
3178	NASDAQ	IBB	Tue, Oct 1, 2013	211.22	213.78	209.92	213.78
3177	NASDAQ	IBB	Mon, Sep 30, 2013	208.30	211.20	207.27	209.60
3176	NASDAQ	IBB	Fri, Sep 27, 2013	209.85	211.78	208.38	210.73
3175	NASDAQ	IBB	Thu, Sep 26, 2013	206.88	211.15	206.88	210.16
3174	NASDAQ	IBB	Wed, Sep 25, 2013	207.90	208.42	206.55	206.76
3173	NASDAQ	IBB	Tue, Sep 24, 2013	207.56	208.92	206.47	207.98
3172	NASDAQ	IBB	Mon, Sep 23, 2013	209.50	209.95	206.24	207.63
3171	NASDAQ	IBB	Fri, Sep 20, 2013	211.90	211.90	209.82	209.90
3170	NASDAQ	IBB	Thu, Sep 19, 2013	212.46	212.50	209.52	211.33
3169	NASDAQ	IBB	Wed, Sep 18, 2013	209.99	212.03	208.23	211.19
3168	NASDAQ	IBB	Tue, Sep 17, 2013	209.08	209.20	207.25	208.99
3167	NASDAQ	IBB	Mon, Sep 16, 2013	211.29	211.37	207.28	208.37
3166	NASDAQ	IBB	Fri, Sep 13, 2013	206.14	207.50	205.00	207.50
3165	NASDAQ	IBB	Thu, Sep 12, 2013	206.65	207.35	205.23	206.15
3164	NASDAQ	IBB	Wed, Sep 11, 2013	206.64	207.22	203.79	205.98
3163	NASDAQ	IBB	Tue, Sep 10, 2013	207.78	207.78	204.84	206.27
3162	NASDAQ	IBB	Mon, Sep 9, 2013	202.66	205.70	202.53	205.70
3161	NASDAQ	IBB	Fri, Sep 6, 2013	202.50	202.70	198.06	201.55
3160	NASDAQ	IBB	Thu, Sep 5, 2013	202.00	202.91	201.05	201.92
3159	NASDAQ	IBB	Wed, Sep 4, 2013	198.46	201.75	197.06	201.38
3158	NASDAQ	IBB	Tue, Sep 3, 2013	197.46	198.27	195.50	197.85
3157	NASDAQ	IBB	Fri, Aug 30, 2013	195.82	196.20	193.00	193.74
3156	NASDAQ	IBB	Thu, Aug 29, 2013	193.66	197.04	193.09	195.78
3155	NASDAQ	IBB	Wed, Aug 28, 2013	191.13	193.83	190.45	193.32
3154	NASDAQ	IBB	Tue, Aug 27, 2013	194.50	195.38	191.01	191.27
3153	NASDAQ	IBB	Mon, Aug 26, 2013	194.38	198.46	194.36	197.10
3152	NASDAQ	IBB	Fri, Aug 23, 2013	194.15	194.28	191.91	193.05
3151	NASDAQ	IBB	Thu, Aug 22, 2013	192.15	194.11	191.78	193.29
3150	NASDAQ	IBB	Wed, Aug 21, 2013	189.05	193.35	189.05	191.11
3149	NASDAQ	IBB	Tue, Aug 20, 2013	187.63	190.49	187.13	189.33
3148	NASDAQ	IBB	Mon, Aug 19, 2013	187.16	189.46	187.05	187.11
3147	NASDAQ	IBB	Fri, Aug 16, 2013	188.61	189.86	187.78	187.84
3146	NASDAQ	IBB	Thu, Aug 15, 2013	191.57	191.57	188.30	188.85
3145	NASDAQ	IBB	Wed, Aug 14, 2013	193.28	195.43	193.16	193.16
3144	NASDAQ	IBB	Tue, Aug 13, 2013	194.06	194.54	192.10	193.65
3143	NASDAQ	IBB	Mon, Aug 12, 2013	194.47	195.00	192.68	193.57
3142	NASDAQ	IBB	Fri, Aug 9, 2013	195.45	197.24	194.75	195.22
3141	NASDAQ	IBB	Thu, Aug 8, 2013	197.21	197.58	195.07	195.64
3140	NASDAQ	IBB	Wed, Aug 7, 2013	195.07	197.13	193.86	196.56
3139	NASDAQ	IBB	Tue, Aug 6, 2013	200.46	200.46	195.68	196.24
3138	NASDAQ	IBB	Mon, Aug 5, 2013	201.00	201.47	199.83	200.46
3137	NASDAQ	IBB	Fri, Aug 2, 2013	201.19	201.19	200.01	200.94
3136	NASDAQ	IBB	Thu, Aug 1, 2013	200.05	200.72	198.81	200.61
3135	NASDAQ	IBB	Wed, Jul 31, 2013	197.34	199.20	197.32	197.83
3134	NASDAQ	IBB	Tue, Jul 30, 2013	194.91	197.61	194.84	197.18
3133	NASDAQ	IBB	Mon, Jul 29, 2013	196.26	196.74	194.05	194.73
3132	NASDAQ	IBB	Fri, Jul 26, 2013	193.54	196.66	193.54	196.41
3131	NASDAQ	IBB	Thu, Jul 25, 2013	195.01	195.63	190.90	195.45
3130	NASDAQ	IBB	Wed, Jul 24, 2013	193.80	194.03	191.64	193.01
3129	NASDAQ	IBB	Tue, Jul 23, 2013	196.97	196.97	192.28	192.35
3128	NASDAQ	IBB	Mon, Jul 22, 2013	195.76	196.59	194.27	195.69
3127	NASDAQ	IBB	Fri, Jul 19, 2013	192.18	195.36	191.93	195.00
3126	NASDAQ	IBB	Thu, Jul 18, 2013	192.89	192.96	191.15	191.94
3125	NASDAQ	IBB	Wed, Jul 17, 2013	191.54	192.76	191.54	192.21
3124	NASDAQ	IBB	Tue, Jul 16, 2013	193.45	193.52	190.22	191.09
3123	NASDAQ	IBB	Mon, Jul 15, 2013	194.55	194.55	191.47	193.06
3122	NASDAQ	IBB	Fri, Jul 12, 2013	188.99	194.33	188.46	193.03
3121	NASDAQ	IBB	Thu, Jul 11, 2013	188.82	188.82	186.66	188.37
3120	NASDAQ	IBB	Wed, Jul 10, 2013	182.85	184.70	181.85	184.62
3119	NASDAQ	IBB	Tue, Jul 9, 2013	182.53	182.86	180.62	182.49
3118	NASDAQ	IBB	Mon, Jul 8, 2013	183.80	183.80	180.84	181.44
3117	NASDAQ	IBB	Fri, Jul 5, 2013	181.11	182.22	179.63	182.22
3116	NASDAQ	IBB	Wed, Jul 3, 2013	177.39	179.56	177.21	178.75
3115	NASDAQ	IBB	Tue, Jul 2, 2013	179.00	179.52	177.87	178.86
3114	NASDAQ	IBB	Mon, Jul 1, 2013	178.13	181.85	178.00	178.26
3113	NASDAQ	IBB	Fri, Jun 28, 2013	173.82	175.59	173.45	173.88
3112	NASDAQ	IBB	Thu, Jun 27, 2013	174.95	175.26	173.13	174.39
3111	NASDAQ	IBB	Wed, Jun 26, 2013	170.32	173.90	170.06	173.02
3110	NASDAQ	IBB	Tue, Jun 25, 2013	170.67	170.67	167.38	168.64
3109	NASDAQ	IBB	Mon, Jun 24, 2013	166.42	169.54	164.14	167.97
3108	NASDAQ	IBB	Fri, Jun 21, 2013	168.87	170.41	165.49	168.59
3107	NASDAQ	IBB	Thu, Jun 20, 2013	171.24	171.24	167.03	167.92
3106	NASDAQ	IBB	Wed, Jun 19, 2013	176.67	177.05	172.96	173.02
3105	NASDAQ	IBB	Tue, Jun 18, 2013	173.98	177.02	173.53	176.55
3104	NASDAQ	IBB	Mon, Jun 17, 2013	176.90	177.56	173.52	174.19
3103	NASDAQ	IBB	Fri, Jun 14, 2013	176.83	177.32	174.81	175.69
3102	NASDAQ	IBB	Thu, Jun 13, 2013	174.20	177.25	173.16	176.83
3101	NASDAQ	IBB	Wed, Jun 12, 2013	179.55	180.03	174.33	174.43
3100	NASDAQ	IBB	Tue, Jun 11, 2013	176.90	180.11	175.53	178.40
3099	NASDAQ	IBB	Mon, Jun 10, 2013	180.30	180.30	176.99	178.28
3098	NASDAQ	IBB	Fri, Jun 7, 2013	176.29	179.39	176.03	179.19
3097	NASDAQ	IBB	Thu, Jun 6, 2013	170.12	175.36	170.12	175.18
3096	NASDAQ	IBB	Wed, Jun 5, 2013	173.40	176.04	169.21	170.26
3095	NASDAQ	IBB	Tue, Jun 4, 2013	177.69	178.35	173.30	174.21
3094	NASDAQ	IBB	Mon, Jun 3, 2013	179.56	179.76	173.06	177.43
3093	NASDAQ	IBB	Fri, May 31, 2013	183.13	183.57	179.50	179.50
3092	NASDAQ	IBB	Thu, May 30, 2013	181.49	184.07	180.81	183.23
3091	NASDAQ	IBB	Wed, May 29, 2013	181.85	182.30	179.52	181.07
3090	NASDAQ	IBB	Tue, May 28, 2013	183.48	184.96	181.66	183.03
3089	NASDAQ	IBB	Fri, May 24, 2013	180.89	180.94	178.93	180.74
3088	NASDAQ	IBB	Thu, May 23, 2013	178.50	182.23	174.99	181.27
3087	NASDAQ	IBB	Wed, May 22, 2013	182.27	186.40	179.26	180.98
3086	NASDAQ	IBB	Tue, May 21, 2013	180.10	182.20	179.36	181.54
3085	NASDAQ	IBB	Mon, May 20, 2013	182.33	182.99	179.42	179.76
3084	NASDAQ	IBB	Fri, May 17, 2013	181.28	182.10	179.75	182.01
3083	NASDAQ	IBB	Thu, May 16, 2013	184.96	184.96	179.32	180.23
3082	NASDAQ	IBB	Wed, May 15, 2013	186.18	186.98	182.87	184.02
3081	NASDAQ	IBB	Tue, May 14, 2013	183.22	186.34	183.10	186.18
3080	NASDAQ	IBB	Mon, May 13, 2013	180.02	183.28	179.36	183.04
3079	NASDAQ	IBB	Fri, May 10, 2013	175.60	180.07	174.89	180.02
3078	NASDAQ	IBB	Thu, May 9, 2013	174.50	176.10	174.50	174.89
3077	NASDAQ	IBB	Wed, May 8, 2013	175.10	175.96	173.52	174.78
3076	NASDAQ	IBB	Tue, May 7, 2013	176.90	176.90	174.18	174.52
3075	NASDAQ	IBB	Mon, May 6, 2013	177.46	177.61	175.01	175.95
3074	NASDAQ	IBB	Fri, May 3, 2013	176.81	179.04	176.37	176.62
3073	NASDAQ	IBB	Thu, May 2, 2013	172.43	174.80	172.07	173.99
3072	NASDAQ	IBB	Wed, May 1, 2013	172.56	174.16	170.81	171.17
3071	NASDAQ	IBB	Tue, Apr 30, 2013	173.22	173.56	170.45	172.31
3070	NASDAQ	IBB	Mon, Apr 29, 2013	174.00	174.61	173.00	173.47
3069	NASDAQ	IBB	Fri, Apr 26, 2013	173.64	174.50	172.00	173.13
3068	NASDAQ	IBB	Thu, Apr 25, 2013	171.37	173.25	170.62	173.14
3067	NASDAQ	IBB	Wed, Apr 24, 2013	173.57	173.62	169.50	169.67
3066	NASDAQ	IBB	Tue, Apr 23, 2013	175.00	177.07	173.50	174.78
3065	NASDAQ	IBB	Mon, Apr 22, 2013	173.98	174.38	172.59	173.97
3064	NASDAQ	IBB	Fri, Apr 19, 2013	169.12	172.68	168.08	172.58
3063	NASDAQ	IBB	Thu, Apr 18, 2013	167.80	167.82	163.41	164.95
3062	NASDAQ	IBB	Wed, Apr 17, 2013	167.90	167.90	164.19	167.12
3061	NASDAQ	IBB	Tue, Apr 16, 2013	167.09	167.96	165.02	167.94
3060	NASDAQ	IBB	Mon, Apr 15, 2013	169.01	169.34	164.39	164.68
3059	NASDAQ	IBB	Fri, Apr 12, 2013	166.87	169.26	166.85	169.20
3058	NASDAQ	IBB	Thu, Apr 11, 2013	165.96	167.99	165.70	167.43
3057	NASDAQ	IBB	Wed, Apr 10, 2013	161.71	165.30	161.61	165.30
3056	NASDAQ	IBB	Tue, Apr 9, 2013	161.11	161.90	160.18	160.95
3055	NASDAQ	IBB	Mon, Apr 8, 2013	160.21	160.35	158.56	160.35
3054	NASDAQ	IBB	Fri, Apr 5, 2013	158.83	160.12	157.18	159.94
3053	NASDAQ	IBB	Thu, Apr 4, 2013	160.00	160.90	158.73	160.18
3052	NASDAQ	IBB	Wed, Apr 3, 2013	163.46	163.46	158.53	159.48
3051	NASDAQ	IBB	Tue, Apr 2, 2013	160.86	162.76	160.13	162.19
3050	NASDAQ	IBB	Mon, Apr 1, 2013	160.51	161.25	158.75	159.56
3049	NASDAQ	IBB	Thu, Mar 28, 2013	157.97	160.19	157.90	159.93
3048	NASDAQ	IBB	Wed, Mar 27, 2013	155.36	157.81	154.39	157.77
3047	NASDAQ	IBB	Tue, Mar 26, 2013	155.92	156.33	154.90	155.65
3046	NASDAQ	IBB	Mon, Mar 25, 2013	156.70	156.76	154.41	155.09
3045	NASDAQ	IBB	Fri, Mar 22, 2013	154.45	156.11	154.45	156.09
3044	NASDAQ	IBB	Thu, Mar 21, 2013	155.76	156.00	154.42	154.99
3043	NASDAQ	IBB	Wed, Mar 20, 2013	155.04	156.58	155.04	156.05
3042	NASDAQ	IBB	Tue, Mar 19, 2013	155.41	156.08	153.72	154.58
3041	NASDAQ	IBB	Mon, Mar 18, 2013	154.02	155.60	153.07	154.91
3040	NASDAQ	IBB	Fri, Mar 15, 2013	157.25	157.25	155.71	155.89
3039	NASDAQ	IBB	Thu, Mar 14, 2013	156.51	157.00	156.13	156.97
3038	NASDAQ	IBB	Wed, Mar 13, 2013	156.51	156.58	155.42	156.11
3037	NASDAQ	IBB	Tue, Mar 12, 2013	156.10	156.71	155.37	156.68
3036	NASDAQ	IBB	Mon, Mar 11, 2013	155.97	156.10	155.47	156.10
3035	NASDAQ	IBB	Fri, Mar 8, 2013	154.51	155.77	154.05	155.66
3034	NASDAQ	IBB	Thu, Mar 7, 2013	154.50	154.78	153.95	154.37
3033	NASDAQ	IBB	Wed, Mar 6, 2013	154.59	154.59	153.51	154.48
3032	NASDAQ	IBB	Tue, Mar 5, 2013	152.38	153.70	152.00	153.23
3031	NASDAQ	IBB	Mon, Mar 4, 2013	149.19	151.47	148.75	151.27
3030	NASDAQ	IBB	Fri, Mar 1, 2013	146.49	149.60	146.45	149.57
3029	NASDAQ	IBB	Thu, Feb 28, 2013	146.68	148.63	146.68	147.79
3028	NASDAQ	IBB	Wed, Feb 27, 2013	144.83	147.43	144.45	146.69
3027	NASDAQ	IBB	Tue, Feb 26, 2013	144.53	145.04	143.25	144.46
3026	NASDAQ	IBB	Mon, Feb 25, 2013	146.00	147.18	144.29	144.37
3025	NASDAQ	IBB	Fri, Feb 22, 2013	143.90	146.01	143.90	146.03
3024	NASDAQ	IBB	Thu, Feb 21, 2013	144.08	144.84	143.15	143.74
3023	NASDAQ	IBB	Wed, Feb 20, 2013	146.14	146.96	144.91	144.91
3022	NASDAQ	IBB	Tue, Feb 19, 2013	145.68	146.27	145.11	146.14
3021	NASDAQ	IBB	Fri, Feb 15, 2013	146.00	146.04	145.16	145.76
3020	NASDAQ	IBB	Thu, Feb 14, 2013	146.50	146.71	144.67	146.05
3019	NASDAQ	IBB	Wed, Feb 13, 2013	146.20	146.50	145.40	146.39
3018	NASDAQ	IBB	Tue, Feb 12, 2013	146.17	146.30	145.38	145.47
3017	NASDAQ	IBB	Mon, Feb 11, 2013	147.13	147.70	145.86	146.12
3016	NASDAQ	IBB	Fri, Feb 8, 2013	145.91	146.85	145.55	146.53
3015	NASDAQ	IBB	Thu, Feb 7, 2013	146.42	146.74	144.20	145.20
3014	NASDAQ	IBB	Wed, Feb 6, 2013	147.48	147.78	145.97	146.63
3013	NASDAQ	IBB	Tue, Feb 5, 2013	146.00	147.40	146.00	147.26
3012	NASDAQ	IBB	Mon, Feb 4, 2013	147.33	147.62	145.40	145.67
3011	NASDAQ	IBB	Fri, Feb 1, 2013	146.41	148.42	146.39	147.77
3010	NASDAQ	IBB	Thu, Jan 31, 2013	144.96	146.16	144.52	145.58
3009	NASDAQ	IBB	Wed, Jan 30, 2013	146.33	146.39	144.85	145.04
3008	NASDAQ	IBB	Tue, Jan 29, 2013	145.45	146.28	144.57	146.20
3007	NASDAQ	IBB	Mon, Jan 28, 2013	146.79	146.79	145.33	145.49
3006	NASDAQ	IBB	Fri, Jan 25, 2013	145.15	146.12	144.36	146.04
3005	NASDAQ	IBB	Thu, Jan 24, 2013	145.09	145.98	143.98	144.69
3004	NASDAQ	IBB	Wed, Jan 23, 2013	145.65	145.88	144.34	144.51
3003	NASDAQ	IBB	Tue, Jan 22, 2013	145.41	145.65	143.86	145.48
3002	NASDAQ	IBB	Fri, Jan 18, 2013	145.28	145.29	143.75	144.78
3001	NASDAQ	IBB	Thu, Jan 17, 2013	145.00	145.00	143.57	144.52
3000	NASDAQ	IBB	Wed, Jan 16, 2013	146.07	146.07	144.40	144.42
2999	NASDAQ	IBB	Tue, Jan 15, 2013	145.74	146.24	144.42	146.07
2998	NASDAQ	IBB	Mon, Jan 14, 2013	145.44	145.84	145.01	145.82
2997	NASDAQ	IBB	Fri, Jan 11, 2013	146.61	146.73	144.74	145.48
2996	NASDAQ	IBB	Thu, Jan 10, 2013	146.24	146.92	144.96	146.64
2995	NASDAQ	IBB	Wed, Jan 9, 2013	144.30	146.26	144.30	146.31
2994	NASDAQ	IBB	Tue, Jan 8, 2013	143.54	144.46	142.70	144.36
2993	NASDAQ	IBB	Mon, Jan 7, 2013	142.58	143.63	141.74	143.54
2992	NASDAQ	IBB	Fri, Jan 4, 2013	141.80	143.18	141.80	142.62
2991	NASDAQ	IBB	Thu, Jan 3, 2013	141.61	142.61	140.95	141.77
2990	NASDAQ	IBB	Wed, Jan 2, 2013	137.12	141.61	137.12	141.62
2989	NASDAQ	IBB	Mon, Dec 31, 2012	134.92	137.21	134.29	137.22
2988	NASDAQ	IBB	Fri, Dec 28, 2012	136.37	136.44	134.84	134.94
2987	NASDAQ	IBB	Thu, Dec 27, 2012	136.55	137.93	134.61	136.21
2986	NASDAQ	IBB	Wed, Dec 26, 2012	138.01	138.01	136.09	136.63
2985	NASDAQ	IBB	Mon, Dec 24, 2012	138.11	138.18	137.34	137.84
2984	NASDAQ	IBB	Fri, Dec 21, 2012	139.20	139.20	136.75	137.95
2983	NASDAQ	IBB	Thu, Dec 20, 2012	138.96	139.54	138.34	139.08
2982	NASDAQ	IBB	Wed, Dec 19, 2012	141.00	141.00	138.73	139.07
2981	NASDAQ	IBB	Tue, Dec 18, 2012	140.09	140.96	139.25	140.77
2980	NASDAQ	IBB	Mon, Dec 17, 2012	138.21	139.41	138.16	139.41
2979	NASDAQ	IBB	Fri, Dec 14, 2012	138.97	139.44	137.95	138.06
2978	NASDAQ	IBB	Thu, Dec 13, 2012	140.66	140.66	138.58	138.93
2977	NASDAQ	IBB	Wed, Dec 12, 2012	141.04	141.37	140.30	140.68
2976	NASDAQ	IBB	Tue, Dec 11, 2012	139.80	141.34	139.62	141.16
2975	NASDAQ	IBB	Mon, Dec 10, 2012	136.95	139.28	136.92	138.97
2974	NASDAQ	IBB	Fri, Dec 7, 2012	137.77	137.77	136.48	136.91
2973	NASDAQ	IBB	Thu, Dec 6, 2012	138.36	138.88	137.53	137.73
2972	NASDAQ	IBB	Wed, Dec 5, 2012	139.27	140.07	137.15	138.35
2971	NASDAQ	IBB	Tue, Dec 4, 2012	138.44	138.90	137.75	138.48
2970	NASDAQ	IBB	Mon, Dec 3, 2012	138.70	139.55	138.16	138.44
2969	NASDAQ	IBB	Fri, Nov 30, 2012	139.83	140.01	138.40	138.75
2968	NASDAQ	IBB	Thu, Nov 29, 2012	137.59	139.96	137.59	139.87
2967	NASDAQ	IBB	Wed, Nov 28, 2012	136.97	137.63	134.58	137.66
2966	NASDAQ	IBB	Tue, Nov 27, 2012	137.52	138.14	136.84	137.02
2965	NASDAQ	IBB	Mon, Nov 26, 2012	138.16	138.16	136.28	137.53
2964	NASDAQ	IBB	Fri, Nov 23, 2012	136.59	138.18	136.59	138.22
2963	NASDAQ	IBB	Wed, Nov 21, 2012	136.98	136.98	135.64	136.53
2962	NASDAQ	IBB	Tue, Nov 20, 2012	133.09	136.21	133.09	136.21
2961	NASDAQ	IBB	Mon, Nov 19, 2012	133.38	133.79	131.88	133.43
2960	NASDAQ	IBB	Fri, Nov 16, 2012	128.58	132.07	128.58	131.62
2959	NASDAQ	IBB	Thu, Nov 15, 2012	129.72	129.75	127.47	128.56
2958	NASDAQ	IBB	Wed, Nov 14, 2012	132.23	132.78	129.38	129.74
2957	NASDAQ	IBB	Tue, Nov 13, 2012	132.31	133.14	131.77	132.29
2956	NASDAQ	IBB	Mon, Nov 12, 2012	129.99	132.89	129.99	132.30
2955	NASDAQ	IBB	Fri, Nov 9, 2012	128.39	131.00	127.56	130.01
2954	NASDAQ	IBB	Thu, Nov 8, 2012	129.84	129.84	128.28	128.41
2953	NASDAQ	IBB	Wed, Nov 7, 2012	133.18	133.18	129.13	129.96
2952	NASDAQ	IBB	Tue, Nov 6, 2012	133.26	134.00	132.76	133.08
2951	NASDAQ	IBB	Mon, Nov 5, 2012	130.99	133.45	130.99	133.28
2950	NASDAQ	IBB	Fri, Nov 2, 2012	134.00	134.00	130.76	130.89
2949	NASDAQ	IBB	Thu, Nov 1, 2012	131.89	134.99	131.89	134.05
2948	NASDAQ	IBB	Wed, Oct 31, 2012	135.04	135.17	131.62	131.87
2947	NASDAQ	IBB	Fri, Oct 26, 2012	136.61	137.14	134.24	134.96
2946	NASDAQ	IBB	Thu, Oct 25, 2012	136.39	137.90	136.24	136.50
2945	NASDAQ	IBB	Wed, Oct 24, 2012	136.16	138.04	136.16	136.45
2944	NASDAQ	IBB	Tue, Oct 23, 2012	138.78	138.78	134.61	136.20
2943	NASDAQ	IBB	Mon, Oct 22, 2012	139.45	139.60	137.66	138.89
2942	NASDAQ	IBB	Fri, Oct 19, 2012	143.88	143.88	139.08	139.40
2941	NASDAQ	IBB	Thu, Oct 18, 2012	145.89	145.89	143.74	143.74
2940	NASDAQ	IBB	Wed, Oct 17, 2012	143.93	146.27	143.93	145.92
2939	NASDAQ	IBB	Tue, Oct 16, 2012	142.21	143.98	142.21	144.06
2938	NASDAQ	IBB	Mon, Oct 15, 2012	141.63	142.59	141.13	142.33
2937	NASDAQ	IBB	Fri, Oct 12, 2012	142.55	142.92	141.49	141.64
2936	NASDAQ	IBB	Thu, Oct 11, 2012	142.78	143.84	142.28	142.64
2935	NASDAQ	IBB	Wed, Oct 10, 2012	143.04	143.08	141.27	141.94
2934	NASDAQ	IBB	Tue, Oct 9, 2012	145.58	145.58	142.87	143.05
2933	NASDAQ	IBB	Mon, Oct 8, 2012	147.00	147.00	145.54	145.79
2932	NASDAQ	IBB	Fri, Oct 5, 2012	146.72	148.50	146.55	147.18
2931	NASDAQ	IBB	Thu, Oct 4, 2012	146.13	147.70	146.13	146.82
2930	NASDAQ	IBB	Wed, Oct 3, 2012	145.11	146.25	144.77	146.22
2929	NASDAQ	IBB	Tue, Oct 2, 2012	143.65	145.14	143.65	145.18
2928	NASDAQ	IBB	Mon, Oct 1, 2012	142.51	144.64	142.51	143.63
2927	NASDAQ	IBB	Fri, Sep 28, 2012	142.38	142.87	141.08	142.59
2926	NASDAQ	IBB	Thu, Sep 27, 2012	140.30	142.72	140.30	142.36
2925	NASDAQ	IBB	Wed, Sep 26, 2012	142.09	142.82	140.09	140.30
2924	NASDAQ	IBB	Tue, Sep 25, 2012	142.85	144.57	142.08	142.31
2923	NASDAQ	IBB	Mon, Sep 24, 2012	144.28	144.28	142.61	143.00
2922	NASDAQ	IBB	Fri, Sep 21, 2012	143.99	145.20	143.99	144.74
2921	NASDAQ	IBB	Thu, Sep 20, 2012	143.61	144.07	143.04	143.93
2920	NASDAQ	IBB	Wed, Sep 19, 2012	144.25	144.65	142.89	143.60
2919	NASDAQ	IBB	Tue, Sep 18, 2012	143.19	144.35	143.06	144.25
2918	NASDAQ	IBB	Mon, Sep 17, 2012	141.65	143.24	141.27	143.15
2917	NASDAQ	IBB	Fri, Sep 14, 2012	140.46	142.26	140.46	141.76
2916	NASDAQ	IBB	Thu, Sep 13, 2012	139.01	141.10	138.81	140.48
2915	NASDAQ	IBB	Wed, Sep 12, 2012	139.95	140.04	138.66	139.35
2914	NASDAQ	IBB	Tue, Sep 11, 2012	139.56	139.73	139.20	139.36
2913	NASDAQ	IBB	Mon, Sep 10, 2012	140.80	140.80	139.42	139.69
2912	NASDAQ	IBB	Fri, Sep 7, 2012	140.89	141.39	140.02	140.86
2911	NASDAQ	IBB	Thu, Sep 6, 2012	138.03	141.19	138.03	140.93
2910	NASDAQ	IBB	Wed, Sep 5, 2012	138.47	138.74	137.49	138.10
2909	NASDAQ	IBB	Tue, Sep 4, 2012	136.27	138.79	135.70	138.43
2908	NASDAQ	IBB	Fri, Aug 31, 2012	135.35	136.49	134.78	136.38
2907	NASDAQ	IBB	Thu, Aug 30, 2012	136.12	136.12	134.74	135.34
2906	NASDAQ	IBB	Wed, Aug 29, 2012	136.53	136.65	135.64	136.12
2905	NASDAQ	IBB	Tue, Aug 28, 2012	135.81	136.44	135.40	136.30
2904	NASDAQ	IBB	Mon, Aug 27, 2012	135.85	136.47	135.21	135.79
2903	NASDAQ	IBB	Fri, Aug 24, 2012	134.07	136.13	133.95	136.00
2902	NASDAQ	IBB	Thu, Aug 23, 2012	133.97	134.56	133.12	134.16
2901	NASDAQ	IBB	Wed, Aug 22, 2012	132.95	134.18	132.57	134.02
2900	NASDAQ	IBB	Tue, Aug 21, 2012	133.01	134.01	132.46	132.84
2899	NASDAQ	IBB	Mon, Aug 20, 2012	133.14	133.14	132.04	132.85
2898	NASDAQ	IBB	Fri, Aug 17, 2012	133.66	133.71	132.05	133.15
2897	NASDAQ	IBB	Thu, Aug 16, 2012	134.80	134.80	133.11	133.70
2896	NASDAQ	IBB	Wed, Aug 15, 2012	133.70	134.94	133.47	134.83
2895	NASDAQ	IBB	Tue, Aug 14, 2012	132.70	133.96	132.70	133.70
2894	NASDAQ	IBB	Mon, Aug 13, 2012	132.93	132.93	131.34	132.56
2893	NASDAQ	IBB	Fri, Aug 10, 2012	132.70	132.99	132.26	132.87
2892	NASDAQ	IBB	Thu, Aug 9, 2012	132.69	133.34	132.34	132.81
2891	NASDAQ	IBB	Wed, Aug 8, 2012	133.73	133.73	132.37	132.74
2890	NASDAQ	IBB	Tue, Aug 7, 2012	133.39	134.24	133.11	133.78
2889	NASDAQ	IBB	Mon, Aug 6, 2012	132.46	133.98	132.46	133.45
2888	NASDAQ	IBB	Fri, Aug 3, 2012	131.06	134.30	131.06	132.39
2887	NASDAQ	IBB	Thu, Aug 2, 2012	131.60	131.81	129.61	131.01
2886	NASDAQ	IBB	Wed, Aug 1, 2012	133.75	135.05	131.55	131.29
2885	NASDAQ	IBB	Tue, Jul 31, 2012	135.76	136.45	133.80	133.81
2884	NASDAQ	IBB	Mon, Jul 30, 2012	137.75	137.75	135.64	135.79
2883	NASDAQ	IBB	Fri, Jul 27, 2012	137.58	138.75	135.77	138.75
2882	NASDAQ	IBB	Thu, Jul 26, 2012	131.91	135.08	131.91	134.61
2881	NASDAQ	IBB	Wed, Jul 25, 2012	129.48	132.08	129.48	132.09
2880	NASDAQ	IBB	Tue, Jul 24, 2012	130.97	131.58	129.02	129.54
2879	NASDAQ	IBB	Mon, Jul 23, 2012	133.69	133.69	130.06	131.00
2878	NASDAQ	IBB	Fri, Jul 20, 2012	134.03	134.03	132.47	132.71
2877	NASDAQ	IBB	Thu, Jul 19, 2012	134.67	134.73	133.48	134.12
2876	NASDAQ	IBB	Wed, Jul 18, 2012	134.07	135.29	133.79	134.76
2875	NASDAQ	IBB	Tue, Jul 17, 2012	132.62	134.36	132.07	134.16
2874	NASDAQ	IBB	Mon, Jul 16, 2012	131.71	132.90	131.39	132.63
2873	NASDAQ	IBB	Fri, Jul 13, 2012	130.52	131.93	130.52	131.75
2872	NASDAQ	IBB	Thu, Jul 12, 2012	129.49	130.93	127.55	130.63
2871	NASDAQ	IBB	Wed, Jul 11, 2012	130.92	130.92	128.63	129.47
2870	NASDAQ	IBB	Tue, Jul 10, 2012	133.86	133.98	130.66	131.03
2869	NASDAQ	IBB	Mon, Jul 9, 2012	132.28	133.12	131.98	133.04
2868	NASDAQ	IBB	Fri, Jul 6, 2012	133.56	133.56	131.75	132.27
2867	NASDAQ	IBB	Thu, Jul 5, 2012	134.11	134.11	133.15	133.51
2866	NASDAQ	IBB	Tue, Jul 3, 2012	133.17	134.24	132.74	134.06
2865	NASDAQ	IBB	Mon, Jul 2, 2012	130.41	133.20	129.84	133.01
2864	NASDAQ	IBB	Fri, Jun 29, 2012	126.59	129.94	126.59	129.96
2863	NASDAQ	IBB	Thu, Jun 28, 2012	129.85	129.85	124.88	126.55
2862	NASDAQ	IBB	Wed, Jun 27, 2012	127.97	130.10	127.97	129.98
2861	NASDAQ	IBB	Tue, Jun 26, 2012	126.92	128.46	126.92	128.07
2860	NASDAQ	IBB	Mon, Jun 25, 2012	128.68	128.68	126.28	126.91
2859	NASDAQ	IBB	Fri, Jun 22, 2012	126.28	128.88	125.89	128.85
2858	NASDAQ	IBB	Thu, Jun 21, 2012	128.12	128.67	126.19	126.59
2857	NASDAQ	IBB	Wed, Jun 20, 2012	127.93	128.58	127.21	128.39
2856	NASDAQ	IBB	Tue, Jun 19, 2012	126.35	128.65	126.35	127.99
2855	NASDAQ	IBB	Mon, Jun 18, 2012	124.70	126.81	124.37	126.23
2854	NASDAQ	IBB	Fri, Jun 15, 2012	123.69	125.36	123.53	125.18
2853	NASDAQ	IBB	Thu, Jun 14, 2012	121.75	123.86	121.44	123.64
2852	NASDAQ	IBB	Wed, Jun 13, 2012	123.41	123.81	121.34	121.68
2851	NASDAQ	IBB	Tue, Jun 12, 2012	121.99	123.60	121.09	123.38
2850	NASDAQ	IBB	Mon, Jun 11, 2012	123.60	124.48	121.36	121.34
2849	NASDAQ	IBB	Fri, Jun 8, 2012	122.00	123.82	121.14	123.57
2848	NASDAQ	IBB	Thu, Jun 7, 2012	123.55	124.75	122.09	122.10
2847	NASDAQ	IBB	Wed, Jun 6, 2012	121.48	123.66	121.48	123.46
2846	NASDAQ	IBB	Tue, Jun 5, 2012	120.13	121.69	119.67	121.33
2845	NASDAQ	IBB	Mon, Jun 4, 2012	119.50	120.97	118.48	120.15
2844	NASDAQ	IBB	Fri, Jun 1, 2012	123.31	123.31	119.36	119.47
2843	NASDAQ	IBB	Thu, May 31, 2012	124.35	124.35	122.17	123.21
2842	NASDAQ	IBB	Wed, May 30, 2012	125.34	125.34	123.64	124.40
2841	NASDAQ	IBB	Tue, May 29, 2012	125.17	125.33	123.92	125.29
2840	NASDAQ	IBB	Fri, May 25, 2012	124.84	125.20	124.31	125.20
2839	NASDAQ	IBB	Thu, May 24, 2012	123.43	124.83	123.28	124.79
2838	NASDAQ	IBB	Wed, May 23, 2012	123.80	123.80	121.63	123.50
2837	NASDAQ	IBB	Tue, May 22, 2012	123.70	125.27	123.26	123.96
2836	NASDAQ	IBB	Mon, May 21, 2012	120.48	123.76	120.48	123.72
2835	NASDAQ	IBB	Fri, May 18, 2012	122.30	122.42	120.07	120.40
2834	NASDAQ	IBB	Thu, May 17, 2012	125.70	125.93	122.37	122.33
2833	NASDAQ	IBB	Wed, May 16, 2012	125.96	126.78	125.63	125.68
2832	NASDAQ	IBB	Tue, May 15, 2012	126.20	126.84	125.36	125.98
2831	NASDAQ	IBB	Mon, May 14, 2012	126.46	126.87	125.21	126.31
2830	NASDAQ	IBB	Fri, May 11, 2012	124.73	126.80	124.52	126.43
2829	NASDAQ	IBB	Thu, May 10, 2012	124.14	125.13	123.92	124.77
2828	NASDAQ	IBB	Wed, May 9, 2012	123.88	124.11	122.69	123.53
2827	NASDAQ	IBB	Tue, May 8, 2012	124.50	125.24	122.27	125.08
2826	NASDAQ	IBB	Mon, May 7, 2012	121.75	124.93	121.75	124.44
2825	NASDAQ	IBB	Fri, May 4, 2012	124.35	124.35	121.76	121.83
2824	NASDAQ	IBB	Thu, May 3, 2012	125.91	126.16	123.90	124.35
2823	NASDAQ	IBB	Wed, May 2, 2012	124.74	126.10	124.27	125.91
2822	NASDAQ	IBB	Tue, May 1, 2012	125.32	126.12	124.28	124.91
2821	NASDAQ	IBB	Mon, Apr 30, 2012	125.99	126.47	125.01	125.32
2820	NASDAQ	IBB	Fri, Apr 27, 2012	124.87	126.44	124.17	126.04
2819	NASDAQ	IBB	Thu, Apr 26, 2012	124.31	125.23	124.31	124.84
2818	NASDAQ	IBB	Wed, Apr 25, 2012	121.61	124.09	121.61	123.90
2817	NASDAQ	IBB	Tue, Apr 24, 2012	121.50	122.23	121.18	121.61
2816	NASDAQ	IBB	Mon, Apr 23, 2012	121.93	121.93	119.97	121.50
2815	NASDAQ	IBB	Fri, Apr 20, 2012	121.86	122.60	121.27	121.93
2814	NASDAQ	IBB	Thu, Apr 19, 2012	119.05	122.50	119.05	120.88
2813	NASDAQ	IBB	Wed, Apr 18, 2012	119.63	119.66	118.81	119.06
2812	NASDAQ	IBB	Tue, Apr 17, 2012	117.83	120.30	117.83	119.63
2811	NASDAQ	IBB	Mon, Apr 16, 2012	118.11	118.82	116.48	117.83
2810	NASDAQ	IBB	Fri, Apr 13, 2012	119.79	119.79	117.96	118.11
2809	NASDAQ	IBB	Thu, Apr 12, 2012	119.21	120.16	119.21	119.79
2808	NASDAQ	IBB	Wed, Apr 11, 2012	119.11	120.08	118.80	119.21
2807	NASDAQ	IBB	Tue, Apr 10, 2012	121.42	121.42	117.82	118.08
2806	NASDAQ	IBB	Mon, Apr 9, 2012	121.97	122.57	121.31	121.42
2805	NASDAQ	IBB	Thu, Apr 5, 2012	123.19	123.97	122.73	123.85
2804	NASDAQ	IBB	Wed, Apr 4, 2012	125.20	125.20	122.79	123.29
2803	NASDAQ	IBB	Tue, Apr 3, 2012	124.43	125.20	124.17	125.20
2802	NASDAQ	IBB	Mon, Apr 2, 2012	123.34	124.56	122.75	124.43
2801	NASDAQ	IBB	Fri, Mar 30, 2012	122.80	123.78	122.77	123.34
2800	NASDAQ	IBB	Thu, Mar 29, 2012	122.82	123.05	121.87	122.80
2799	NASDAQ	IBB	Wed, Mar 28, 2012	123.99	124.66	121.80	122.82
2798	NASDAQ	IBB	Tue, Mar 27, 2012	124.02	124.31	123.36	123.42
2797	NASDAQ	IBB	Mon, Mar 26, 2012	121.84	124.11	121.84	124.02
2796	NASDAQ	IBB	Fri, Mar 23, 2012	121.25	121.87	120.60	121.84
2795	NASDAQ	IBB	Thu, Mar 22, 2012	121.18	121.43	120.05	121.28
2794	NASDAQ	IBB	Wed, Mar 21, 2012	120.66	121.78	120.65	121.18
2793	NASDAQ	IBB	Tue, Mar 20, 2012	121.60	121.60	120.17	120.66
2792	NASDAQ	IBB	Mon, Mar 19, 2012	120.89	122.04	120.66	121.60
2791	NASDAQ	IBB	Fri, Mar 16, 2012	121.13	121.47	120.75	121.01
2790	NASDAQ	IBB	Thu, Mar 15, 2012	120.06	121.16	119.85	121.07
2789	NASDAQ	IBB	Wed, Mar 14, 2012	120.43	120.75	119.72	119.96
2788	NASDAQ	IBB	Tue, Mar 13, 2012	119.43	120.73	119.29	120.71
2787	NASDAQ	IBB	Mon, Mar 12, 2012	119.47	120.00	119.13	119.43
2786	NASDAQ	IBB	Fri, Mar 9, 2012	119.23	119.82	118.98	119.47
2785	NASDAQ	IBB	Thu, Mar 8, 2012	117.34	119.46	117.34	119.23
2784	NASDAQ	IBB	Wed, Mar 7, 2012	116.65	117.58	116.54	117.34
2783	NASDAQ	IBB	Tue, Mar 6, 2012	118.97	118.97	115.86	116.49
2782	NASDAQ	IBB	Mon, Mar 5, 2012	119.95	119.96	118.49	118.97
2781	NASDAQ	IBB	Fri, Mar 2, 2012	120.51	120.79	119.42	119.95
2780	NASDAQ	IBB	Thu, Mar 1, 2012	119.15	120.76	119.05	120.51
2779	NASDAQ	IBB	Wed, Feb 29, 2012	119.80	120.64	119.13	119.15
2778	NASDAQ	IBB	Tue, Feb 28, 2012	119.47	120.21	119.13	119.80
2777	NASDAQ	IBB	Mon, Feb 27, 2012	119.50	119.93	118.10	119.47
2776	NASDAQ	IBB	Fri, Feb 24, 2012	119.26	119.82	118.91	119.51
2775	NASDAQ	IBB	Thu, Feb 23, 2012	116.89	119.41	116.89	119.26
2774	NASDAQ	IBB	Wed, Feb 22, 2012	116.78	117.21	115.77	116.87
2773	NASDAQ	IBB	Tue, Feb 21, 2012	119.15	119.15	116.41	116.78
2772	NASDAQ	IBB	Fri, Feb 17, 2012	121.56	121.56	118.89	118.99
2771	NASDAQ	IBB	Thu, Feb 16, 2012	120.65	121.90	120.57	121.56
2770	NASDAQ	IBB	Wed, Feb 15, 2012	120.67	121.76	120.26	120.65
2769	NASDAQ	IBB	Tue, Feb 14, 2012	121.71	121.71	120.12	120.67
2768	NASDAQ	IBB	Mon, Feb 13, 2012	118.90	121.84	118.90	121.71
2767	NASDAQ	IBB	Fri, Feb 10, 2012	119.44	119.44	118.26	118.90
2766	NASDAQ	IBB	Thu, Feb 9, 2012	119.98	120.27	119.05	119.44
2765	NASDAQ	IBB	Wed, Feb 8, 2012	120.99	120.99	118.74	119.98
2764	NASDAQ	IBB	Tue, Feb 7, 2012	122.45	122.45	120.65	120.99
2763	NASDAQ	IBB	Mon, Feb 6, 2012	120.51	122.01	119.70	121.91
2762	NASDAQ	IBB	Fri, Feb 3, 2012	119.22	121.34	119.22	120.51
2761	NASDAQ	IBB	Thu, Feb 2, 2012	118.59	119.54	118.42	119.22
2760	NASDAQ	IBB	Wed, Feb 1, 2012	116.13	118.90	116.13	118.59
2759	NASDAQ	IBB	Tue, Jan 31, 2012	115.56	116.36	115.37	116.13
2758	NASDAQ	IBB	Mon, Jan 30, 2012	115.84	115.84	114.31	115.56
2757	NASDAQ	IBB	Fri, Jan 27, 2012	114.82	116.49	114.62	115.85
2756	NASDAQ	IBB	Thu, Jan 26, 2012	115.71	116.21	114.44	114.80
2755	NASDAQ	IBB	Wed, Jan 25, 2012	112.97	115.88	112.97	115.71
2754	NASDAQ	IBB	Tue, Jan 24, 2012	112.37	113.05	111.84	112.96
2753	NASDAQ	IBB	Mon, Jan 23, 2012	113.10	113.72	112.06	112.41
2752	NASDAQ	IBB	Fri, Jan 20, 2012	113.96	114.05	112.78	113.11
2751	NASDAQ	IBB	Thu, Jan 19, 2012	114.38	114.72	113.83	113.96
2750	NASDAQ	IBB	Wed, Jan 18, 2012	113.01	114.37	112.67	114.36
2749	NASDAQ	IBB	Tue, Jan 17, 2012	112.24	113.53	112.24	113.06
2748	NASDAQ	IBB	Fri, Jan 13, 2012	112.30	112.34	110.90	112.25
2747	NASDAQ	IBB	Thu, Jan 12, 2012	111.44	112.37	110.71	112.28
2746	NASDAQ	IBB	Wed, Jan 11, 2012	110.71	111.61	110.02	111.43
2745	NASDAQ	IBB	Tue, Jan 10, 2012	108.74	110.88	108.74	110.83
2744	NASDAQ	IBB	Mon, Jan 9, 2012	107.31	108.89	107.31	108.72
2743	NASDAQ	IBB	Fri, Jan 6, 2012	106.42	107.63	106.42	107.31
2742	NASDAQ	IBB	Thu, Jan 5, 2012	104.85	107.04	104.71	106.42
2741	NASDAQ	IBB	Wed, Jan 4, 2012	105.37	105.38	104.78	104.85
2740	NASDAQ	IBB	Tue, Jan 3, 2012	104.41	106.52	104.41	105.37
2739	NASDAQ	IBB	Fri, Dec 30, 2011	104.14	104.90	103.83	104.41
2738	NASDAQ	IBB	Thu, Dec 29, 2011	103.11	104.22	102.92	104.14
2737	NASDAQ	IBB	Wed, Dec 28, 2011	104.44	104.45	103.04	103.11
2736	NASDAQ	IBB	Tue, Dec 27, 2011	103.55	104.64	103.33	104.44
2735	NASDAQ	IBB	Fri, Dec 23, 2011	103.63	103.63	103.04	103.55
2734	NASDAQ	IBB	Thu, Dec 22, 2011	102.96	103.44	102.85	103.19
2733	NASDAQ	IBB	Wed, Dec 21, 2011	102.63	103.05	101.65	102.97
2732	NASDAQ	IBB	Tue, Dec 20, 2011	100.02	102.62	100.02	102.62
2731	NASDAQ	IBB	Mon, Dec 19, 2011	100.27	101.71	99.88	100.02
2730	NASDAQ	IBB	Fri, Dec 16, 2011	99.63	100.87	99.63	100.27
2729	NASDAQ	IBB	Thu, Dec 15, 2011	99.08	100.11	99.08	99.63
2728	NASDAQ	IBB	Wed, Dec 14, 2011	99.41	99.57	98.61	99.07
2727	NASDAQ	IBB	Tue, Dec 13, 2011	100.59	101.47	99.07	99.41
2726	NASDAQ	IBB	Mon, Dec 12, 2011	101.65	101.65	100.06	100.62
2725	NASDAQ	IBB	Fri, Dec 9, 2011	100.15	101.96	100.15	101.64
2724	NASDAQ	IBB	Thu, Dec 8, 2011	101.48	101.52	99.69	99.81
2723	NASDAQ	IBB	Wed, Dec 7, 2011	101.12	101.90	100.28	101.48
2722	NASDAQ	IBB	Tue, Dec 6, 2011	101.95	102.24	101.31	101.80
2721	NASDAQ	IBB	Mon, Dec 5, 2011	101.73	102.65	101.53	101.94
2720	NASDAQ	IBB	Fri, Dec 2, 2011	102.45	103.11	101.70	101.73
2719	NASDAQ	IBB	Thu, Dec 1, 2011	102.40	102.71	101.89	102.45
2718	NASDAQ	IBB	Wed, Nov 30, 2011	99.01	102.36	99.01	102.36
2717	NASDAQ	IBB	Tue, Nov 29, 2011	99.69	99.69	98.52	99.01
2716	NASDAQ	IBB	Mon, Nov 28, 2011	95.56	99.11	95.56	99.10
2715	NASDAQ	IBB	Fri, Nov 25, 2011	96.42	96.53	95.56	95.56
2714	NASDAQ	IBB	Wed, Nov 23, 2011	97.02	97.72	96.46	96.42
2713	NASDAQ	IBB	Tue, Nov 22, 2011	96.83	98.44	96.72	98.11
2712	NASDAQ	IBB	Mon, Nov 21, 2011	92.27	97.19	92.27	96.83
2711	NASDAQ	IBB	Fri, Nov 18, 2011	92.87	93.13	92.23	92.28
2710	NASDAQ	IBB	Thu, Nov 17, 2011	93.72	94.21	92.19	92.88
2709	NASDAQ	IBB	Wed, Nov 16, 2011	95.21	95.40	93.63	93.71
2708	NASDAQ	IBB	Tue, Nov 15, 2011	94.84	95.52	94.19	95.21
2707	NASDAQ	IBB	Mon, Nov 14, 2011	95.11	95.11	94.37	94.81
2706	NASDAQ	IBB	Fri, Nov 11, 2011	93.57	95.31	93.57	95.11
2705	NASDAQ	IBB	Thu, Nov 10, 2011	93.59	94.69	92.51	93.57
2704	NASDAQ	IBB	Wed, Nov 9, 2011	96.11	96.11	93.40	93.60
2703	NASDAQ	IBB	Tue, Nov 8, 2011	96.29	96.44	94.80	96.10
2702	NASDAQ	IBB	Mon, Nov 7, 2011	95.96	96.73	94.63	96.28
2701	NASDAQ	IBB	Fri, Nov 4, 2011	97.61	97.61	95.42	95.96
2700	NASDAQ	IBB	Thu, Nov 3, 2011	96.40	97.74	95.86	97.61
2699	NASDAQ	IBB	Wed, Nov 2, 2011	96.14	97.56	95.27	96.40
2698	NASDAQ	IBB	Tue, Nov 1, 2011	98.22	98.22	95.42	96.14
2697	NASDAQ	IBB	Mon, Oct 31, 2011	100.32	100.32	98.22	98.23
2696	NASDAQ	IBB	Fri, Oct 28, 2011	100.04	100.64	99.67	100.33
2695	NASDAQ	IBB	Thu, Oct 27, 2011	97.93	100.49	97.93	100.04
2694	NASDAQ	IBB	Wed, Oct 26, 2011	96.24	98.33	95.60	97.93
2693	NASDAQ	IBB	Tue, Oct 25, 2011	98.98	98.98	96.05	96.24
2692	NASDAQ	IBB	Mon, Oct 24, 2011	97.33	99.10	97.33	98.98
2691	NASDAQ	IBB	Fri, Oct 21, 2011	95.90	98.00	95.46	97.33
2690	NASDAQ	IBB	Thu, Oct 20, 2011	95.21	96.09	94.05	95.90
2689	NASDAQ	IBB	Wed, Oct 19, 2011	96.09	96.94	94.95	95.21
2688	NASDAQ	IBB	Tue, Oct 18, 2011	95.23	96.69	93.93	96.09
2687	NASDAQ	IBB	Mon, Oct 17, 2011	97.40	97.40	95.03	95.23
2686	NASDAQ	IBB	Fri, Oct 14, 2011	97.06	97.42	96.33	97.40
2685	NASDAQ	IBB	Thu, Oct 13, 2011	95.60	97.28	95.44	97.06
2684	NASDAQ	IBB	Wed, Oct 12, 2011	96.19	97.15	95.38	95.59
2683	NASDAQ	IBB	Tue, Oct 11, 2011	95.73	97.24	95.73	96.18
2682	NASDAQ	IBB	Mon, Oct 10, 2011	94.06	96.72	94.06	96.43
2681	NASDAQ	IBB	Fri, Oct 7, 2011	96.12	96.12	93.95	94.07
2680	NASDAQ	IBB	Thu, Oct 6, 2011	93.86	96.16	93.25	96.12
2679	NASDAQ	IBB	Wed, Oct 5, 2011	91.23	94.08	90.65	93.86
2678	NASDAQ	IBB	Tue, Oct 4, 2011	89.09	91.32	87.73	91.22
2677	NASDAQ	IBB	Mon, Oct 3, 2011	93.33	93.42	89.07	89.09
2676	NASDAQ	IBB	Fri, Sep 30, 2011	94.10	94.81	92.71	93.33
2675	NASDAQ	IBB	Thu, Sep 29, 2011	94.07	95.81	91.87	94.10
2674	NASDAQ	IBB	Wed, Sep 28, 2011	96.60	97.43	94.01	94.07
2673	NASDAQ	IBB	Tue, Sep 27, 2011	95.28	97.92	95.28	96.60
2672	NASDAQ	IBB	Mon, Sep 26, 2011	94.88	95.87	93.23	95.28
2671	NASDAQ	IBB	Fri, Sep 23, 2011	94.02	95.15	93.43	94.88
2670	NASDAQ	IBB	Thu, Sep 22, 2011	96.71	96.71	92.73	94.02
2669	NASDAQ	IBB	Wed, Sep 21, 2011	98.36	99.40	96.69	96.71
2668	NASDAQ	IBB	Tue, Sep 20, 2011	97.70	99.46	97.56	98.37
2667	NASDAQ	IBB	Mon, Sep 19, 2011	97.86	98.40	96.09	97.70
2666	NASDAQ	IBB	Fri, Sep 16, 2011	97.79	98.54	97.32	97.85
2665	NASDAQ	IBB	Thu, Sep 15, 2011	96.93	98.11	96.38	97.79
2664	NASDAQ	IBB	Wed, Sep 14, 2011	95.92	97.96	95.02	96.92
2663	NASDAQ	IBB	Tue, Sep 13, 2011	94.58	96.17	94.43	95.92
2662	NASDAQ	IBB	Mon, Sep 12, 2011	93.94	94.61	92.39	94.58
2661	NASDAQ	IBB	Fri, Sep 9, 2011	95.80	96.15	93.40	93.95
2660	NASDAQ	IBB	Thu, Sep 8, 2011	96.97	97.94	95.91	96.87
2659	NASDAQ	IBB	Wed, Sep 7, 2011	94.17	96.98	94.17	96.96
2658	NASDAQ	IBB	Tue, Sep 6, 2011	92.89	94.28	91.08	94.17
2657	NASDAQ	IBB	Fri, Sep 2, 2011	94.80	95.11	92.54	92.90
2656	NASDAQ	IBB	Thu, Sep 1, 2011	96.27	97.13	94.48	94.80
2655	NASDAQ	IBB	Wed, Aug 31, 2011	96.18	97.75	95.38	96.28
2654	NASDAQ	IBB	Tue, Aug 30, 2011	95.18	96.63	94.21	96.17
2653	NASDAQ	IBB	Mon, Aug 29, 2011	92.24	95.19	92.24	95.16
2652	NASDAQ	IBB	Fri, Aug 26, 2011	90.09	92.27	88.13	92.24
2651	NASDAQ	IBB	Thu, Aug 25, 2011	92.12	92.56	89.95	90.09
2650	NASDAQ	IBB	Wed, Aug 24, 2011	91.68	92.13	90.09	92.12
2649	NASDAQ	IBB	Tue, Aug 23, 2011	88.14	91.68	87.76	91.68
2648	NASDAQ	IBB	Mon, Aug 22, 2011	88.53	90.40	87.78	88.15
2647	NASDAQ	IBB	Fri, Aug 19, 2011	88.36	89.74	87.14	88.54
2646	NASDAQ	IBB	Thu, Aug 18, 2011	92.76	92.76	87.69	88.37
2645	NASDAQ	IBB	Wed, Aug 17, 2011	93.25	94.42	91.71	92.76
2644	NASDAQ	IBB	Tue, Aug 16, 2011	93.77	93.84	92.20	93.25
2643	NASDAQ	IBB	Mon, Aug 15, 2011	90.80	93.74	90.80	93.73
2642	NASDAQ	IBB	Fri, Aug 12, 2011	88.98	91.45	88.98	90.81
2641	NASDAQ	IBB	Thu, Aug 11, 2011	85.48	89.93	85.21	88.98
2640	NASDAQ	IBB	Wed, Aug 10, 2011	89.90	89.90	85.40	85.48
2639	NASDAQ	IBB	Tue, Aug 9, 2011	84.58	89.93	84.01	89.90
2638	NASDAQ	IBB	Mon, Aug 8, 2011	90.43	90.43	84.08	84.60
2637	NASDAQ	IBB	Fri, Aug 5, 2011	91.16	92.43	87.73	90.44
2636	NASDAQ	IBB	Thu, Aug 4, 2011	99.17	99.17	91.17	91.17
2635	NASDAQ	IBB	Wed, Aug 3, 2011	99.27	99.52	95.73	99.16
2634	NASDAQ	IBB	Tue, Aug 2, 2011	102.38	102.99	99.22	99.27
2633	NASDAQ	IBB	Mon, Aug 1, 2011	103.95	105.41	101.57	102.38
2632	NASDAQ	IBB	Fri, Jul 29, 2011	103.41	104.53	101.87	103.96
2631	NASDAQ	IBB	Thu, Jul 28, 2011	102.79	105.52	102.79	103.41
2630	NASDAQ	IBB	Wed, Jul 27, 2011	105.69	105.70	102.87	103.19
2629	NASDAQ	IBB	Tue, Jul 26, 2011	107.26	107.26	106.10	106.19
2628	NASDAQ	IBB	Mon, Jul 25, 2011	109.21	109.21	107.24	107.26
2627	NASDAQ	IBB	Fri, Jul 22, 2011	108.81	109.37	108.41	109.21
2626	NASDAQ	IBB	Thu, Jul 21, 2011	106.98	109.00	106.98	108.69
2625	NASDAQ	IBB	Wed, Jul 20, 2011	107.91	108.32	106.57	106.98
2624	NASDAQ	IBB	Tue, Jul 19, 2011	105.97	107.97	105.97	107.92
2623	NASDAQ	IBB	Mon, Jul 18, 2011	106.87	107.11	105.12	105.97
2622	NASDAQ	IBB	Fri, Jul 15, 2011	107.58	107.65	106.80	107.36
2621	NASDAQ	IBB	Thu, Jul 14, 2011	108.45	109.47	107.33	107.59
2620	NASDAQ	IBB	Wed, Jul 13, 2011	107.91	109.26	107.88	108.18
2619	NASDAQ	IBB	Tue, Jul 12, 2011	107.03	108.45	106.99	107.49
2618	NASDAQ	IBB	Mon, Jul 11, 2011	109.66	109.66	107.21	107.57
2617	NASDAQ	IBB	Fri, Jul 8, 2011	109.36	109.67	108.55	109.65
2616	NASDAQ	IBB	Thu, Jul 7, 2011	110.00	110.00	108.49	109.36
2615	NASDAQ	IBB	Wed, Jul 6, 2011	108.21	108.91	108.03	108.69
2614	NASDAQ	IBB	Tue, Jul 5, 2011	108.00	108.17	107.44	108.10
2613	NASDAQ	IBB	Fri, Jul 1, 2011	106.19	107.82	106.16	107.81
2612	NASDAQ	IBB	Thu, Jun 30, 2011	106.31	107.06	106.31	106.64
2611	NASDAQ	IBB	Wed, Jun 29, 2011	106.12	106.67	105.60	106.31
2610	NASDAQ	IBB	Tue, Jun 28, 2011	104.27	106.33	104.01	106.12
2609	NASDAQ	IBB	Mon, Jun 27, 2011	103.07	104.30	102.54	104.13
2608	NASDAQ	IBB	Fri, Jun 24, 2011	104.08	104.08	102.70	103.28
2607	NASDAQ	IBB	Thu, Jun 23, 2011	103.48	104.14	101.62	104.08
2606	NASDAQ	IBB	Wed, Jun 22, 2011	103.82	104.30	103.44	103.48
2605	NASDAQ	IBB	Tue, Jun 21, 2011	102.54	103.98	102.54	103.83
2604	NASDAQ	IBB	Mon, Jun 20, 2011	101.68	102.98	101.55	102.54
2603	NASDAQ	IBB	Fri, Jun 17, 2011	102.40	103.25	101.50	101.68
2602	NASDAQ	IBB	Thu, Jun 16, 2011	102.78	103.21	101.40	102.41
2601	NASDAQ	IBB	Wed, Jun 15, 2011	103.88	104.58	102.74	102.79
2600	NASDAQ	IBB	Tue, Jun 14, 2011	103.02	104.37	103.02	103.88
2599	NASDAQ	IBB	Mon, Jun 13, 2011	103.34	104.16	102.79	103.01
2598	NASDAQ	IBB	Fri, Jun 10, 2011	105.00	105.08	103.31	103.34
2597	NASDAQ	IBB	Thu, Jun 9, 2011	105.62	106.28	104.53	105.35
2596	NASDAQ	IBB	Wed, Jun 8, 2011	106.17	106.73	105.26	105.62
2595	NASDAQ	IBB	Tue, Jun 7, 2011	104.84	106.56	104.84	105.98
2594	NASDAQ	IBB	Mon, Jun 6, 2011	105.97	106.67	104.71	104.84
2593	NASDAQ	IBB	Fri, Jun 3, 2011	106.73	107.82	106.44	106.73
2592	NASDAQ	IBB	Thu, Jun 2, 2011	107.14	108.13	106.94	107.84
2591	NASDAQ	IBB	Wed, Jun 1, 2011	109.24	109.47	107.16	107.14
2590	NASDAQ	IBB	Tue, May 31, 2011	109.66	109.66	108.01	109.24
2589	NASDAQ	IBB	Fri, May 27, 2011	108.20	108.20	107.57	108.02
2588	NASDAQ	IBB	Thu, May 26, 2011	106.48	107.74	106.38	107.65
2587	NASDAQ	IBB	Wed, May 25, 2011	106.22	107.11	105.64	106.96
2586	NASDAQ	IBB	Tue, May 24, 2011	106.59	107.24	106.19	106.22
2585	NASDAQ	IBB	Mon, May 23, 2011	108.14	108.14	106.01	106.59
2584	NASDAQ	IBB	Fri, May 20, 2011	107.82	108.74	107.32	108.25
2583	NASDAQ	IBB	Thu, May 19, 2011	109.07	109.07	107.19	107.93
2582	NASDAQ	IBB	Wed, May 18, 2011	107.72	108.59	107.20	108.48
2581	NASDAQ	IBB	Tue, May 17, 2011	106.55	107.61	106.41	107.55
2580	NASDAQ	IBB	Mon, May 16, 2011	108.56	108.73	107.24	107.32
2579	NASDAQ	IBB	Fri, May 13, 2011	109.72	110.02	108.50	108.95
2578	NASDAQ	IBB	Thu, May 12, 2011	107.46	109.60	107.01	109.50
2577	NASDAQ	IBB	Wed, May 11, 2011	109.00	109.00	107.19	108.05
2576	NASDAQ	IBB	Tue, May 10, 2011	108.27	108.80	107.55	108.72
2575	NASDAQ	IBB	Mon, May 9, 2011	106.99	108.37	106.73	108.15
2574	NASDAQ	IBB	Fri, May 6, 2011	105.74	107.40	105.74	106.45
2573	NASDAQ	IBB	Thu, May 5, 2011	106.08	106.40	104.79	105.01
2572	NASDAQ	IBB	Wed, May 4, 2011	107.15	107.83	105.72	106.43
2571	NASDAQ	IBB	Tue, May 3, 2011	107.60	108.22	106.60	107.21
2570	NASDAQ	IBB	Mon, May 2, 2011	107.66	109.18	107.66	108.12
2569	NASDAQ	IBB	Fri, Apr 29, 2011	108.87	108.87	107.45	107.45
2568	NASDAQ	IBB	Thu, Apr 28, 2011	109.00	109.61	108.00	108.95
2567	NASDAQ	IBB	Wed, Apr 27, 2011	106.81	108.75	106.39	108.71
2566	NASDAQ	IBB	Tue, Apr 26, 2011	104.64	106.60	104.64	106.19
2565	NASDAQ	IBB	Mon, Apr 25, 2011	105.39	105.39	103.76	104.61
2564	NASDAQ	IBB	Thu, Apr 21, 2011	105.49	105.49	104.63	105.07
2563	NASDAQ	IBB	Wed, Apr 20, 2011	104.63	105.10	104.36	105.09
2562	NASDAQ	IBB	Tue, Apr 19, 2011	104.20	104.20	102.50	103.23
2561	NASDAQ	IBB	Mon, Apr 18, 2011	103.37	104.44	102.62	103.68
2560	NASDAQ	IBB	Fri, Apr 15, 2011	103.69	104.95	103.60	104.95
2559	NASDAQ	IBB	Thu, Apr 14, 2011	102.73	103.74	102.22	103.71
2558	NASDAQ	IBB	Wed, Apr 13, 2011	102.85	103.06	102.10	102.89
2557	NASDAQ	IBB	Tue, Apr 12, 2011	102.00	102.11	101.42	101.96
2556	NASDAQ	IBB	Mon, Apr 11, 2011	102.55	102.94	101.71	102.26
2555	NASDAQ	IBB	Fri, Apr 8, 2011	102.17	102.66	101.60	102.20
2554	NASDAQ	IBB	Thu, Apr 7, 2011	102.25	102.81	101.70	102.18
2553	NASDAQ	IBB	Wed, Apr 6, 2011	103.00	103.25	101.95	102.44
2552	NASDAQ	IBB	Tue, Apr 5, 2011	101.35	102.67	101.35	102.43
2551	NASDAQ	IBB	Mon, Apr 4, 2011	101.17	101.54	100.93	101.14
2550	NASDAQ	IBB	Fri, Apr 1, 2011	100.86	100.92	100.15	100.89
2549	NASDAQ	IBB	Thu, Mar 31, 2011	99.53	100.22	99.53	100.16
2548	NASDAQ	IBB	Wed, Mar 30, 2011	98.72	99.76	98.72	99.54
2547	NASDAQ	IBB	Tue, Mar 29, 2011	96.81	97.85	96.50	97.82
2546	NASDAQ	IBB	Mon, Mar 28, 2011	97.31	97.31	96.34	96.34
2545	NASDAQ	IBB	Fri, Mar 25, 2011	96.79	97.40	96.47	96.56
2544	NASDAQ	IBB	Thu, Mar 24, 2011	95.50	96.69	95.24	96.35
2543	NASDAQ	IBB	Wed, Mar 23, 2011	94.86	95.18	94.00	94.93
2542	NASDAQ	IBB	Tue, Mar 22, 2011	94.83	94.92	94.40	94.64
2541	NASDAQ	IBB	Mon, Mar 21, 2011	95.70	95.70	94.69	94.83
2540	NASDAQ	IBB	Fri, Mar 18, 2011	93.57	94.57	93.57	94.13
2539	NASDAQ	IBB	Thu, Mar 17, 2011	94.54	94.54	93.47	93.57
2538	NASDAQ	IBB	Wed, Mar 16, 2011	94.28	94.52	92.88	93.18
2537	NASDAQ	IBB	Tue, Mar 15, 2011	95.29	95.29	93.12	94.39
2536	NASDAQ	IBB	Mon, Mar 14, 2011	95.40	95.97	94.77	95.29
2535	NASDAQ	IBB	Fri, Mar 11, 2011	94.71	96.08	94.68	95.74
2534	NASDAQ	IBB	Thu, Mar 10, 2011	96.73	96.73	94.81	95.02
2533	NASDAQ	IBB	Wed, Mar 9, 2011	96.58	96.96	95.91	96.73
2532	NASDAQ	IBB	Tue, Mar 8, 2011	95.51	96.87	94.89	96.58
2531	NASDAQ	IBB	Mon, Mar 7, 2011	96.11	96.52	94.57	95.51
2530	NASDAQ	IBB	Fri, Mar 4, 2011	96.10	96.25	95.59	96.11
2529	NASDAQ	IBB	Thu, Mar 3, 2011	94.70	96.17	94.70	96.10
2528	NASDAQ	IBB	Wed, Mar 2, 2011	94.01	95.06	93.78	94.70
2527	NASDAQ	IBB	Tue, Mar 1, 2011	94.64	95.01	93.70	94.02
2526	NASDAQ	IBB	Mon, Feb 28, 2011	94.54	95.39	94.27	94.64
2525	NASDAQ	IBB	Fri, Feb 25, 2011	92.67	94.55	92.67	94.54
2524	NASDAQ	IBB	Thu, Feb 24, 2011	92.74	93.00	91.96	92.67
2523	NASDAQ	IBB	Wed, Feb 23, 2011	93.59	93.99	92.72	92.74
2522	NASDAQ	IBB	Tue, Feb 22, 2011	94.93	94.99	93.40	93.58
2521	NASDAQ	IBB	Fri, Feb 18, 2011	95.58	95.81	94.98	95.42
2520	NASDAQ	IBB	Thu, Feb 17, 2011	94.82	95.78	94.82	95.58
2519	NASDAQ	IBB	Wed, Feb 16, 2011	95.59	95.59	94.86	95.34
2518	NASDAQ	IBB	Tue, Feb 15, 2011	94.73	95.11	94.44	94.91
2517	NASDAQ	IBB	Mon, Feb 14, 2011	94.55	94.84	94.13	94.85
2516	NASDAQ	IBB	Fri, Feb 11, 2011	94.02	94.20	93.32	94.18
2515	NASDAQ	IBB	Thu, Feb 10, 2011	92.36	94.05	92.35	94.02
2514	NASDAQ	IBB	Wed, Feb 9, 2011	93.89	93.96	93.04	93.40
2513	NASDAQ	IBB	Tue, Feb 8, 2011	94.10	94.10	93.51	94.09
2512	NASDAQ	IBB	Mon, Feb 7, 2011	94.39	94.90	93.94	94.12
2511	NASDAQ	IBB	Fri, Feb 4, 2011	93.66	94.43	93.52	94.26
2510	NASDAQ	IBB	Thu, Feb 3, 2011	94.52	94.52	93.29	94.02
2509	NASDAQ	IBB	Wed, Feb 2, 2011	94.55	94.78	94.19	94.58
2508	NASDAQ	IBB	Tue, Feb 1, 2011	93.73	94.85	93.73	94.55
2507	NASDAQ	IBB	Mon, Jan 31, 2011	93.31	94.18	92.82	93.73
2506	NASDAQ	IBB	Fri, Jan 28, 2011	96.10	96.10	93.00	93.08
2505	NASDAQ	IBB	Thu, Jan 27, 2011	96.21	96.36	95.47	95.75
2504	NASDAQ	IBB	Wed, Jan 26, 2011	95.01	96.33	95.01	96.21
2503	NASDAQ	IBB	Tue, Jan 25, 2011	94.25	95.03	94.25	95.02
2502	NASDAQ	IBB	Mon, Jan 24, 2011	94.37	95.32	94.20	94.82
2501	NASDAQ	IBB	Fri, Jan 21, 2011	94.86	94.95	93.99	93.99
2500	NASDAQ	IBB	Thu, Jan 20, 2011	94.33	95.20	94.24	94.86
2499	NASDAQ	IBB	Wed, Jan 19, 2011	97.42	97.42	94.67	94.98
2498	NASDAQ	IBB	Tue, Jan 18, 2011	96.36	97.26	96.36	97.25
2497	NASDAQ	IBB	Fri, Jan 14, 2011	96.08	96.37	95.66	96.36
2496	NASDAQ	IBB	Thu, Jan 13, 2011	95.85	96.21	95.76	96.07
2495	NASDAQ	IBB	Wed, Jan 12, 2011	95.46	95.95	95.12	95.95
2494	NASDAQ	IBB	Tue, Jan 11, 2011	95.74	95.74	95.19	95.46
2493	NASDAQ	IBB	Mon, Jan 10, 2011	94.98	95.08	94.32	94.85
2492	NASDAQ	IBB	Fri, Jan 7, 2011	95.14	95.27	94.42	95.16
2491	NASDAQ	IBB	Thu, Jan 6, 2011	94.35	95.25	94.35	95.14
2490	NASDAQ	IBB	Wed, Jan 5, 2011	93.88	94.87	93.63	94.75
2489	NASDAQ	IBB	Tue, Jan 4, 2011	94.86	94.86	93.42	93.88
2488	NASDAQ	IBB	Mon, Jan 3, 2011	93.35	95.10	93.35	94.40
2487	NASDAQ	IBB	Fri, Dec 31, 2010	94.18	94.18	93.28	93.35
2486	NASDAQ	IBB	Thu, Dec 30, 2010	94.23	94.34	93.89	93.91
2485	NASDAQ	IBB	Wed, Dec 29, 2010	94.28	94.58	94.21	94.23
2484	NASDAQ	IBB	Tue, Dec 28, 2010	94.75	94.87	94.27	94.28
2483	NASDAQ	IBB	Mon, Dec 27, 2010	94.78	94.96	94.00	94.75
2482	NASDAQ	IBB	Thu, Dec 23, 2010	94.58	94.75	94.20	94.72
2481	NASDAQ	IBB	Wed, Dec 22, 2010	94.68	94.85	94.51	94.58
2480	NASDAQ	IBB	Tue, Dec 21, 2010	94.70	94.76	94.13	94.68
2479	NASDAQ	IBB	Mon, Dec 20, 2010	94.20	94.62	93.70	94.27
2478	NASDAQ	IBB	Fri, Dec 17, 2010	93.11	94.40	93.11	94.20
2477	NASDAQ	IBB	Thu, Dec 16, 2010	91.90	93.12	91.80	93.11
2476	NASDAQ	IBB	Wed, Dec 15, 2010	91.57	92.66	91.44	91.97
2475	NASDAQ	IBB	Tue, Dec 14, 2010	90.99	91.79	90.83	91.65
2474	NASDAQ	IBB	Mon, Dec 13, 2010	91.62	91.62	90.43	90.50
2473	NASDAQ	IBB	Fri, Dec 10, 2010	90.29	91.25	90.00	91.03
2472	NASDAQ	IBB	Thu, Dec 9, 2010	89.43	90.09	89.43	90.00
2471	NASDAQ	IBB	Wed, Dec 8, 2010	89.69	89.80	89.27	89.43
2470	NASDAQ	IBB	Tue, Dec 7, 2010	88.92	89.98	88.92	89.18
2469	NASDAQ	IBB	Mon, Dec 6, 2010	89.43	89.43	88.55	88.92
2468	NASDAQ	IBB	Fri, Dec 3, 2010	88.33	89.50	88.33	89.44
2467	NASDAQ	IBB	Thu, Dec 2, 2010	88.53	89.03	88.28	89.03
2466	NASDAQ	IBB	Wed, Dec 1, 2010	88.42	88.97	88.22	88.54
2465	NASDAQ	IBB	Tue, Nov 30, 2010	88.30	88.30	87.17	87.32
2464	NASDAQ	IBB	Mon, Nov 29, 2010	89.00	89.00	87.39	88.30
2463	NASDAQ	IBB	Fri, Nov 26, 2010	88.62	89.23	88.58	88.97
2462	NASDAQ	IBB	Wed, Nov 24, 2010	89.05	89.47	88.83	89.33
2461	NASDAQ	IBB	Tue, Nov 23, 2010	88.98	88.98	87.58	87.91
2460	NASDAQ	IBB	Mon, Nov 22, 2010	88.61	89.29	88.08	88.98
2459	NASDAQ	IBB	Fri, Nov 19, 2010	88.11	88.64	87.82	88.53
2458	NASDAQ	IBB	Thu, Nov 18, 2010	88.30	88.78	87.82	88.39
2457	NASDAQ	IBB	Wed, Nov 17, 2010	86.78	87.10	86.52	87.01
2456	NASDAQ	IBB	Tue, Nov 16, 2010	87.73	87.78	86.52	86.78
2455	NASDAQ	IBB	Mon, Nov 15, 2010	87.07	88.08	87.07	87.73
2454	NASDAQ	IBB	Fri, Nov 12, 2010	88.17	88.17	86.80	87.08
2453	NASDAQ	IBB	Thu, Nov 11, 2010	88.05	88.35	87.20	88.17
2452	NASDAQ	IBB	Wed, Nov 10, 2010	87.44	88.05	86.92	88.05
2451	NASDAQ	IBB	Tue, Nov 9, 2010	88.22	88.46	87.23	87.44
2450	NASDAQ	IBB	Mon, Nov 8, 2010	88.49	88.49	87.71	88.22
2449	NASDAQ	IBB	Fri, Nov 5, 2010	89.28	89.31	88.16	88.66
2448	NASDAQ	IBB	Thu, Nov 4, 2010	89.79	90.10	89.05	89.28
2447	NASDAQ	IBB	Wed, Nov 3, 2010	89.35	89.44	88.65	89.37
2446	NASDAQ	IBB	Tue, Nov 2, 2010	88.91	89.61	88.90	89.35
2445	NASDAQ	IBB	Mon, Nov 1, 2010	89.76	89.85	88.43	88.91
2444	NASDAQ	IBB	Fri, Oct 29, 2010	89.47	89.72	89.23	89.27
2443	NASDAQ	IBB	Thu, Oct 28, 2010	90.25	90.25	89.03	89.47
2442	NASDAQ	IBB	Wed, Oct 27, 2010	87.96	89.08	87.94	88.98
2441	NASDAQ	IBB	Tue, Oct 26, 2010	88.17	88.73	87.78	88.48
2440	NASDAQ	IBB	Mon, Oct 25, 2010	88.69	89.70	88.69	88.78
2439	NASDAQ	IBB	Fri, Oct 22, 2010	88.10	88.38	87.67	88.33
2438	NASDAQ	IBB	Thu, Oct 21, 2010	88.65	89.13	87.30	88.08
2437	NASDAQ	IBB	Wed, Oct 20, 2010	88.03	88.95	87.73	88.28
2436	NASDAQ	IBB	Tue, Oct 19, 2010	89.52	89.52	87.59	88.03
2435	NASDAQ	IBB	Mon, Oct 18, 2010	88.69	89.54	88.69	89.52
2434	NASDAQ	IBB	Fri, Oct 15, 2010	87.66	89.12	87.65	88.92
2433	NASDAQ	IBB	Thu, Oct 14, 2010	88.25	88.51	87.70	88.10
2432	NASDAQ	IBB	Wed, Oct 13, 2010	87.98	88.77	87.98	88.35
2431	NASDAQ	IBB	Tue, Oct 12, 2010	87.42	88.12	86.60	87.98
2430	NASDAQ	IBB	Mon, Oct 11, 2010	87.33	87.91	87.29	87.43
2429	NASDAQ	IBB	Fri, Oct 8, 2010	86.85	87.84	86.70	87.65
2428	NASDAQ	IBB	Thu, Oct 7, 2010	86.70	87.06	86.24	86.85
2427	NASDAQ	IBB	Wed, Oct 6, 2010	87.46	87.46	86.41	86.70
2426	NASDAQ	IBB	Tue, Oct 5, 2010	85.62	87.53	85.62	87.46
2425	NASDAQ	IBB	Mon, Oct 4, 2010	86.25	86.42	85.23	85.62
2424	NASDAQ	IBB	Fri, Oct 1, 2010	86.82	86.86	85.67	86.25
2423	NASDAQ	IBB	Thu, Sep 30, 2010	86.59	86.89	85.71	86.19
2422	NASDAQ	IBB	Wed, Sep 29, 2010	86.44	86.76	85.85	86.15
2421	NASDAQ	IBB	Tue, Sep 28, 2010	86.21	87.12	85.71	86.83
2420	NASDAQ	IBB	Mon, Sep 27, 2010	86.87	86.92	86.15	86.21
2419	NASDAQ	IBB	Fri, Sep 24, 2010	86.46	87.11	86.16	87.13
2418	NASDAQ	IBB	Thu, Sep 23, 2010	86.18	86.93	85.71	86.09
2417	NASDAQ	IBB	Wed, Sep 22, 2010	86.36	87.47	86.13	86.49
2416	NASDAQ	IBB	Tue, Sep 21, 2010	86.54	87.26	86.54	86.81
2415	NASDAQ	IBB	Mon, Sep 20, 2010	85.44	86.98	85.44	86.89
2414	NASDAQ	IBB	Fri, Sep 17, 2010	85.96	85.96	84.91	85.45
2413	NASDAQ	IBB	Thu, Sep 16, 2010	85.53	85.53	84.91	85.26
2412	NASDAQ	IBB	Wed, Sep 15, 2010	84.90	85.72	84.57	85.64
2411	NASDAQ	IBB	Tue, Sep 14, 2010	84.68	85.25	84.55	84.90
2410	NASDAQ	IBB	Mon, Sep 13, 2010	85.36	85.36	84.62	84.97
2409	NASDAQ	IBB	Fri, Sep 10, 2010	83.74	84.75	83.74	84.66
2408	NASDAQ	IBB	Thu, Sep 9, 2010	83.85	84.00	83.37	83.74
2407	NASDAQ	IBB	Wed, Sep 8, 2010	81.75	83.38	81.75	83.26
2406	NASDAQ	IBB	Tue, Sep 7, 2010	82.00	82.31	81.62	81.75
2405	NASDAQ	IBB	Fri, Sep 3, 2010	81.86	82.80	81.86	82.73
2404	NASDAQ	IBB	Thu, Sep 2, 2010	80.90	81.84	80.51	81.86
2403	NASDAQ	IBB	Wed, Sep 1, 2010	79.50	80.98	79.50	80.83
2402	NASDAQ	IBB	Tue, Aug 31, 2010	78.46	79.51	78.32	78.67
2401	NASDAQ	IBB	Mon, Aug 30, 2010	79.43	80.16	78.91	78.91
2400	NASDAQ	IBB	Fri, Aug 27, 2010	78.53	80.11	77.85	80.03
2399	NASDAQ	IBB	Thu, Aug 26, 2010	79.73	79.85	78.38	78.54
2398	NASDAQ	IBB	Wed, Aug 25, 2010	77.85	79.93	77.85	79.74
2397	NASDAQ	IBB	Tue, Aug 24, 2010	80.01	80.01	78.45	78.65
2396	NASDAQ	IBB	Mon, Aug 23, 2010	80.83	81.45	79.99	80.01
2395	NASDAQ	IBB	Fri, Aug 20, 2010	80.61	80.68	79.78	80.51
2394	NASDAQ	IBB	Thu, Aug 19, 2010	82.12	82.24	80.30	80.61
2393	NASDAQ	IBB	Wed, Aug 18, 2010	82.38	83.69	82.38	83.07
2392	NASDAQ	IBB	Tue, Aug 17, 2010	82.55	82.82	81.69	82.38
2391	NASDAQ	IBB	Mon, Aug 16, 2010	80.89	82.22	80.88	81.69
2390	NASDAQ	IBB	Fri, Aug 13, 2010	81.43	82.19	81.43	81.51
2389	NASDAQ	IBB	Thu, Aug 12, 2010	80.20	82.58	80.20	82.20
2388	NASDAQ	IBB	Wed, Aug 11, 2010	84.12	84.12	81.27	81.41
2387	NASDAQ	IBB	Tue, Aug 10, 2010	83.36	84.72	83.17	84.12
2386	NASDAQ	IBB	Mon, Aug 9, 2010	84.81	84.81	83.94	84.58
2385	NASDAQ	IBB	Fri, Aug 6, 2010	83.04	84.14	82.32	84.08
2384	NASDAQ	IBB	Thu, Aug 5, 2010	83.33	84.00	83.27	83.57
2383	NASDAQ	IBB	Wed, Aug 4, 2010	83.11	84.11	83.00	83.96
2382	NASDAQ	IBB	Tue, Aug 3, 2010	82.56	83.21	82.05	82.72
2381	NASDAQ	IBB	Mon, Aug 2, 2010	81.81	82.94	81.72	82.56
2380	NASDAQ	IBB	Fri, Jul 30, 2010	79.00	81.42	78.77	80.98
2379	NASDAQ	IBB	Thu, Jul 29, 2010	79.94	81.04	78.81	79.66
2378	NASDAQ	IBB	Wed, Jul 28, 2010	81.60	82.01	79.87	79.94
2377	NASDAQ	IBB	Tue, Jul 27, 2010	82.70	82.72	81.10	81.60
2376	NASDAQ	IBB	Mon, Jul 26, 2010	79.65	82.21	79.65	82.07
2375	NASDAQ	IBB	Fri, Jul 23, 2010	78.83	79.91	77.48	79.65
2374	NASDAQ	IBB	Thu, Jul 22, 2010	78.55	79.59	78.44	79.04
2373	NASDAQ	IBB	Wed, Jul 21, 2010	79.07	79.07	77.36	77.48
2372	NASDAQ	IBB	Tue, Jul 20, 2010	76.77	78.25	76.75	78.25
2371	NASDAQ	IBB	Mon, Jul 19, 2010	77.98	78.27	77.26	78.08
2370	NASDAQ	IBB	Fri, Jul 16, 2010	80.30	80.30	77.42	77.53
2369	NASDAQ	IBB	Thu, Jul 15, 2010	80.09	80.91	79.66	80.30
2368	NASDAQ	IBB	Wed, Jul 14, 2010	79.89	80.31	79.52	80.14
2367	NASDAQ	IBB	Tue, Jul 13, 2010	79.26	80.35	79.07	80.16
2366	NASDAQ	IBB	Mon, Jul 12, 2010	79.00	79.59	78.16	78.34
2365	NASDAQ	IBB	Fri, Jul 9, 2010	77.83	79.50	77.83	79.39
2364	NASDAQ	IBB	Thu, Jul 8, 2010	77.76	78.34	77.08	78.28
2363	NASDAQ	IBB	Wed, Jul 7, 2010	75.73	77.08	75.03	77.06
2362	NASDAQ	IBB	Tue, Jul 6, 2010	76.62	77.64	75.27	75.73
2361	NASDAQ	IBB	Fri, Jul 2, 2010	76.79	77.43	76.24	76.62
2360	NASDAQ	IBB	Thu, Jul 1, 2010	77.50	77.50	74.58	76.12
2359	NASDAQ	IBB	Wed, Jun 30, 2010	78.67	79.16	77.40	77.50
2358	NASDAQ	IBB	Tue, Jun 29, 2010	81.32	81.32	78.27	78.67
2357	NASDAQ	IBB	Mon, Jun 28, 2010	82.06	82.34	80.73	81.32
2356	NASDAQ	IBB	Fri, Jun 25, 2010	80.70	82.42	80.38	81.81
2355	NASDAQ	IBB	Thu, Jun 24, 2010	81.19	81.39	80.31	80.53
2354	NASDAQ	IBB	Wed, Jun 23, 2010	81.10	81.69	80.59	81.17
2353	NASDAQ	IBB	Tue, Jun 22, 2010	82.54	83.02	81.02	81.10
2352	NASDAQ	IBB	Mon, Jun 21, 2010	83.00	84.13	81.88	82.26
2351	NASDAQ	IBB	Fri, Jun 18, 2010	83.31	83.70	82.70	83.00
2350	NASDAQ	IBB	Thu, Jun 17, 2010	82.88	83.23	82.06	82.98
2349	NASDAQ	IBB	Wed, Jun 16, 2010	82.05	83.47	82.05	82.88
2348	NASDAQ	IBB	Tue, Jun 15, 2010	82.38	83.24	81.78	83.21
2347	NASDAQ	IBB	Mon, Jun 14, 2010	81.77	82.67	81.39	81.50
2346	NASDAQ	IBB	Fri, Jun 11, 2010	79.09	81.41	79.09	81.32
2345	NASDAQ	IBB	Thu, Jun 10, 2010	77.89	80.33	77.89	80.33
2344	NASDAQ	IBB	Wed, Jun 9, 2010	78.97	79.35	77.63	77.89
2343	NASDAQ	IBB	Tue, Jun 8, 2010	79.32	79.35	77.00	78.12
2342	NASDAQ	IBB	Mon, Jun 7, 2010	80.79	81.12	78.96	78.97
2341	NASDAQ	IBB	Fri, Jun 4, 2010	83.33	83.33	80.02	80.16
2340	NASDAQ	IBB	Thu, Jun 3, 2010	82.85	83.47	82.27	83.33
2339	NASDAQ	IBB	Wed, Jun 2, 2010	80.30	82.61	80.15	82.67
2338	NASDAQ	IBB	Tue, Jun 1, 2010	79.90	81.76	79.56	79.55
2337	NASDAQ	IBB	Fri, May 28, 2010	81.65	82.02	80.64	81.15
2336	NASDAQ	IBB	Thu, May 27, 2010	79.34	81.65	79.34	81.65
2335	NASDAQ	IBB	Wed, May 26, 2010	80.27	81.47	79.28	79.34
2334	NASDAQ	IBB	Tue, May 25, 2010	78.70	80.48	77.75	80.27
2333	NASDAQ	IBB	Mon, May 24, 2010	80.82	81.55	80.06	80.47
2332	NASDAQ	IBB	Fri, May 21, 2010	80.66	81.54	79.40	80.72
2331	NASDAQ	IBB	Thu, May 20, 2010	84.11	84.11	80.66	80.66
2330	NASDAQ	IBB	Wed, May 19, 2010	84.31	84.92	83.29	84.11
2329	NASDAQ	IBB	Tue, May 18, 2010	85.81	86.06	84.15	84.31
2328	NASDAQ	IBB	Mon, May 17, 2010	85.05	85.85	83.63	85.29
2327	NASDAQ	IBB	Fri, May 14, 2010	86.93	86.93	84.34	85.05
2326	NASDAQ	IBB	Thu, May 13, 2010	87.74	87.94	86.76	86.93
2325	NASDAQ	IBB	Wed, May 12, 2010	86.55	87.92	86.20	87.90
2324	NASDAQ	IBB	Tue, May 11, 2010	84.21	87.10	84.09	86.22
2323	NASDAQ	IBB	Mon, May 10, 2010	82.53	86.55	82.53	85.27
2322	NASDAQ	IBB	Fri, May 7, 2010	84.95	85.28	81.60	82.52
2321	NASDAQ	IBB	Thu, May 6, 2010	88.34	88.85	70.00	84.95
2320	NASDAQ	IBB	Wed, May 5, 2010	88.71	88.77	86.80	88.64
2319	NASDAQ	IBB	Tue, May 4, 2010	92.41	92.41	89.84	90.44
2318	NASDAQ	IBB	Mon, May 3, 2010	91.07	92.62	91.07	92.41
2317	NASDAQ	IBB	Fri, Apr 30, 2010	91.88	92.76	91.05	91.08
2316	NASDAQ	IBB	Thu, Apr 29, 2010	89.69	92.90	89.69	91.98
2315	NASDAQ	IBB	Wed, Apr 28, 2010	89.31	89.70	88.95	89.44
2314	NASDAQ	IBB	Tue, Apr 27, 2010	89.70	90.90	88.83	88.96
2313	NASDAQ	IBB	Mon, Apr 26, 2010	90.90	91.16	90.14	90.15
2312	NASDAQ	IBB	Fri, Apr 23, 2010	89.90	90.92	89.78	90.91
2311	NASDAQ	IBB	Thu, Apr 22, 2010	90.00	90.15	88.90	89.90
2310	NASDAQ	IBB	Wed, Apr 21, 2010	92.20	92.20	90.14	90.56
2309	NASDAQ	IBB	Tue, Apr 20, 2010	91.91	92.20	91.58	92.20
2308	NASDAQ	IBB	Mon, Apr 19, 2010	92.10	92.73	91.15	91.91
2307	NASDAQ	IBB	Fri, Apr 16, 2010	92.70	92.83	91.33	92.19
2306	NASDAQ	IBB	Thu, Apr 15, 2010	92.55	92.90	92.40	92.72
2305	NASDAQ	IBB	Wed, Apr 14, 2010	92.76	92.76	91.91	92.63
2304	NASDAQ	IBB	Tue, Apr 13, 2010	91.75	92.10	91.45	92.01
2303	NASDAQ	IBB	Mon, Apr 12, 2010	91.63	92.04	91.06	91.75
2302	NASDAQ	IBB	Fri, Apr 9, 2010	92.20	92.20	91.42	92.07
2301	NASDAQ	IBB	Thu, Apr 8, 2010	92.02	92.23	91.04	92.00
2300	NASDAQ	IBB	Wed, Apr 7, 2010	92.95	92.95	91.54	92.02
2299	NASDAQ	IBB	Tue, Apr 6, 2010	92.51	92.91	92.24	92.53
2298	NASDAQ	IBB	Mon, Apr 5, 2010	91.80	92.60	91.69	92.51
2297	NASDAQ	IBB	Thu, Apr 1, 2010	90.93	92.19	90.93	91.80
2296	NASDAQ	IBB	Wed, Mar 31, 2010	91.27	91.75	90.83	90.93
2295	NASDAQ	IBB	Tue, Mar 30, 2010	91.61	91.90	91.13	91.49
2294	NASDAQ	IBB	Mon, Mar 29, 2010	91.79	92.02	91.60	91.88
2293	NASDAQ	IBB	Fri, Mar 26, 2010	91.66	92.23	90.82	91.33
2292	NASDAQ	IBB	Thu, Mar 25, 2010	92.99	92.99	91.61	91.66
2291	NASDAQ	IBB	Wed, Mar 24, 2010	93.28	93.28	92.25	92.31
2290	NASDAQ	IBB	Tue, Mar 23, 2010	92.94	93.38	92.17	93.28
2289	NASDAQ	IBB	Mon, Mar 22, 2010	90.50	92.48	90.50	92.26
2288	NASDAQ	IBB	Fri, Mar 19, 2010	91.09	91.57	91.06	91.41
2287	NASDAQ	IBB	Thu, Mar 18, 2010	90.71	91.26	90.65	91.09
2286	NASDAQ	IBB	Wed, Mar 17, 2010	91.38	91.38	90.54	90.71
2285	NASDAQ	IBB	Tue, Mar 16, 2010	90.90	91.19	90.26	90.91
2284	NASDAQ	IBB	Mon, Mar 15, 2010	90.77	90.82	90.03	90.57
2283	NASDAQ	IBB	Fri, Mar 12, 2010	90.84	91.19	90.15	90.73
2282	NASDAQ	IBB	Thu, Mar 11, 2010	90.58	90.84	89.95	90.84
2281	NASDAQ	IBB	Wed, Mar 10, 2010	89.35	90.76	89.35	90.56
2280	NASDAQ	IBB	Tue, Mar 9, 2010	88.44	89.80	88.01	89.34
2279	NASDAQ	IBB	Mon, Mar 8, 2010	89.08	89.08	88.70	88.78
2278	NASDAQ	IBB	Fri, Mar 5, 2010	88.25	89.12	88.14	89.08
2277	NASDAQ	IBB	Thu, Mar 4, 2010	87.87	88.12	87.32	87.70
2276	NASDAQ	IBB	Wed, Mar 3, 2010	88.26	88.34	87.63	87.89
2275	NASDAQ	IBB	Tue, Mar 2, 2010	87.19	88.48	87.19	88.19
2274	NASDAQ	IBB	Mon, Mar 1, 2010	85.96	87.46	85.88	87.45
2273	NASDAQ	IBB	Fri, Feb 26, 2010	84.76	85.42	84.39	85.19
2272	NASDAQ	IBB	Thu, Feb 25, 2010	83.90	85.04	83.67	84.93
2271	NASDAQ	IBB	Wed, Feb 24, 2010	84.25	85.20	84.25	84.78
2270	NASDAQ	IBB	Tue, Feb 23, 2010	85.26	85.41	83.92	84.13
2269	NASDAQ	IBB	Mon, Feb 22, 2010	85.42	85.54	84.84	85.18
2268	NASDAQ	IBB	Fri, Feb 19, 2010	85.30	85.63	84.70	85.42
2267	NASDAQ	IBB	Thu, Feb 18, 2010	85.53	85.55	84.89	85.14
2266	NASDAQ	IBB	Wed, Feb 17, 2010	84.63	85.65	84.45	85.53
2265	NASDAQ	IBB	Tue, Feb 16, 2010	85.08	85.08	83.45	84.53
2264	NASDAQ	IBB	Fri, Feb 12, 2010	82.70	84.25	82.70	84.18
2263	NASDAQ	IBB	Thu, Feb 11, 2010	82.24	83.70	81.75	83.54
2262	NASDAQ	IBB	Wed, Feb 10, 2010	82.14	82.52	81.21	82.24
2261	NASDAQ	IBB	Tue, Feb 9, 2010	81.92	83.04	81.66	82.34
2260	NASDAQ	IBB	Mon, Feb 8, 2010	82.43	82.43	81.16	81.52
2259	NASDAQ	IBB	Fri, Feb 5, 2010	82.01	82.43	80.08	81.97
2258	NASDAQ	IBB	Thu, Feb 4, 2010	85.11	85.11	81.85	82.28
2257	NASDAQ	IBB	Wed, Feb 3, 2010	85.20	86.00	84.61	85.28
2256	NASDAQ	IBB	Tue, Feb 2, 2010	83.15	85.49	83.15	85.31
2255	NASDAQ	IBB	Mon, Feb 1, 2010	83.33	83.80	83.20	83.78
2254	NASDAQ	IBB	Fri, Jan 29, 2010	83.53	84.10	83.19	83.34
2253	NASDAQ	IBB	Thu, Jan 28, 2010	83.95	84.04	82.75	83.08
2252	NASDAQ	IBB	Wed, Jan 27, 2010	82.32	83.97	82.23	83.95
2251	NASDAQ	IBB	Tue, Jan 26, 2010	82.34	83.21	82.03	82.73
2250	NASDAQ	IBB	Mon, Jan 25, 2010	83.30	83.59	82.71	82.77
2249	NASDAQ	IBB	Fri, Jan 22, 2010	83.10	84.32	83.10	83.30
2248	NASDAQ	IBB	Thu, Jan 21, 2010	85.02	85.13	83.42	83.72
2247	NASDAQ	IBB	Wed, Jan 20, 2010	86.20	86.35	84.00	85.02
2246	NASDAQ	IBB	Tue, Jan 19, 2010	84.20	85.71	84.18	85.71
2245	NASDAQ	IBB	Fri, Jan 15, 2010	85.19	85.31	83.71	84.21
2244	NASDAQ	IBB	Thu, Jan 14, 2010	84.50	85.27	84.46	85.13
2243	NASDAQ	IBB	Wed, Jan 13, 2010	84.24	85.12	83.84	84.96
2242	NASDAQ	IBB	Tue, Jan 12, 2010	83.83	84.10	82.95	83.78
2241	NASDAQ	IBB	Mon, Jan 11, 2010	83.58	84.31	83.41	84.18
2240	NASDAQ	IBB	Fri, Jan 8, 2010	83.04	83.72	82.30	83.58
2239	NASDAQ	IBB	Thu, Jan 7, 2010	83.05	83.26	82.46	83.12
2238	NASDAQ	IBB	Wed, Jan 6, 2010	82.42	83.24	82.42	83.05
2237	NASDAQ	IBB	Tue, Jan 5, 2010	83.03	83.03	81.96	82.42
2236	NASDAQ	IBB	Mon, Jan 4, 2010	82.47	83.05	82.02	83.03
2235	NASDAQ	IBB	Thu, Dec 31, 2009	82.36	82.52	81.69	81.71
2234	NASDAQ	IBB	Wed, Dec 30, 2009	81.72	82.35	81.64	82.36
2233	NASDAQ	IBB	Tue, Dec 29, 2009	82.55	82.55	81.96	82.06
2232	NASDAQ	IBB	Mon, Dec 28, 2009	82.38	82.55	82.00	82.32
2231	NASDAQ	IBB	Thu, Dec 24, 2009	81.39	82.06	81.39	81.95
2230	NASDAQ	IBB	Wed, Dec 23, 2009	81.44	82.00	81.44	81.73
2229	NASDAQ	IBB	Tue, Dec 22, 2009	80.39	81.57	80.39	81.49
2228	NASDAQ	IBB	Mon, Dec 21, 2009	79.37	80.49	79.37	80.39
2227	NASDAQ	IBB	Fri, Dec 18, 2009	78.36	79.41	78.36	79.37
2226	NASDAQ	IBB	Thu, Dec 17, 2009	79.14	79.14	77.91	78.10
2225	NASDAQ	IBB	Wed, Dec 16, 2009	79.57	80.03	78.99	79.14
2224	NASDAQ	IBB	Tue, Dec 15, 2009	80.00	80.00	79.41	79.58
2223	NASDAQ	IBB	Mon, Dec 14, 2009	79.15	80.10	79.15	80.00
2222	NASDAQ	IBB	Fri, Dec 11, 2009	78.91	79.25	78.34	78.91
2221	NASDAQ	IBB	Thu, Dec 10, 2009	79.42	79.52	78.68	78.91
2220	NASDAQ	IBB	Wed, Dec 9, 2009	78.33	79.11	77.82	78.75
2219	NASDAQ	IBB	Tue, Dec 8, 2009	78.68	79.30	78.17	78.67
2218	NASDAQ	IBB	Mon, Dec 7, 2009	79.95	80.08	79.05	79.42
2217	NASDAQ	IBB	Fri, Dec 4, 2009	79.46	80.65	79.06	79.64
2216	NASDAQ	IBB	Thu, Dec 3, 2009	80.01	80.70	79.34	79.45
2215	NASDAQ	IBB	Wed, Dec 2, 2009	79.17	80.47	79.17	80.18
2214	NASDAQ	IBB	Tue, Dec 1, 2009	78.60	79.77	78.41	79.56
2213	NASDAQ	IBB	Mon, Nov 30, 2009	78.04	78.81	77.77	78.41
2212	NASDAQ	IBB	Fri, Nov 27, 2009	77.23	78.96	77.11	78.35
2211	NASDAQ	IBB	Wed, Nov 25, 2009	78.50	79.28	78.50	79.11
2210	NASDAQ	IBB	Tue, Nov 24, 2009	78.59	78.63	77.63	78.50
2209	NASDAQ	IBB	Mon, Nov 23, 2009	77.74	78.87	77.74	78.17
2208	NASDAQ	IBB	Fri, Nov 20, 2009	77.18	77.99	77.18	77.61
2207	NASDAQ	IBB	Thu, Nov 19, 2009	78.06	78.50	77.38	77.86
2206	NASDAQ	IBB	Wed, Nov 18, 2009	79.16	79.69	78.40	78.89
2205	NASDAQ	IBB	Tue, Nov 17, 2009	78.91	79.66	78.90	79.51
2204	NASDAQ	IBB	Mon, Nov 16, 2009	78.21	79.80	78.21	79.61
2203	NASDAQ	IBB	Fri, Nov 13, 2009	77.93	78.69	77.90	78.21
2202	NASDAQ	IBB	Thu, Nov 12, 2009	78.55	79.27	78.19	78.30
2201	NASDAQ	IBB	Wed, Nov 11, 2009	78.50	79.25	78.29	78.99
2200	NASDAQ	IBB	Tue, Nov 10, 2009	77.70	78.53	77.53	78.01
2199	NASDAQ	IBB	Mon, Nov 9, 2009	78.25	78.34	77.65	78.14
2198	NASDAQ	IBB	Fri, Nov 6, 2009	76.38	77.60	76.21	77.45
2197	NASDAQ	IBB	Thu, Nov 5, 2009	74.34	76.74	74.34	76.55
2196	NASDAQ	IBB	Wed, Nov 4, 2009	75.48	75.67	74.20	74.36
2195	NASDAQ	IBB	Tue, Nov 3, 2009	73.20	75.12	73.20	74.94
2194	NASDAQ	IBB	Mon, Nov 2, 2009	74.14	74.79	73.14	73.61
2193	NASDAQ	IBB	Fri, Oct 30, 2009	74.33	74.75	73.16	73.38
2192	NASDAQ	IBB	Thu, Oct 29, 2009	73.51	74.52	73.51	74.30
2191	NASDAQ	IBB	Wed, Oct 28, 2009	75.15	75.19	73.00	73.31
2190	NASDAQ	IBB	Tue, Oct 27, 2009	75.84	76.42	75.41	75.69
2189	NASDAQ	IBB	Mon, Oct 26, 2009	76.95	77.51	75.34	75.75
2188	NASDAQ	IBB	Fri, Oct 23, 2009	77.94	77.97	76.61	76.66
2187	NASDAQ	IBB	Thu, Oct 22, 2009	77.72	78.42	77.21	78.02
2186	NASDAQ	IBB	Wed, Oct 21, 2009	78.35	79.17	77.78	77.81
2185	NASDAQ	IBB	Tue, Oct 20, 2009	80.16	80.26	78.42	78.48
2184	NASDAQ	IBB	Mon, Oct 19, 2009	80.60	80.84	80.04	80.44
2183	NASDAQ	IBB	Fri, Oct 16, 2009	80.83	81.05	80.13	80.55
2182	NASDAQ	IBB	Thu, Oct 15, 2009	80.25	81.41	80.25	81.29
2181	NASDAQ	IBB	Wed, Oct 14, 2009	80.20	80.72	79.74	80.49
2180	NASDAQ	IBB	Tue, Oct 13, 2009	79.65	80.03	79.13	79.51
2179	NASDAQ	IBB	Mon, Oct 12, 2009	80.45	80.92	79.49	79.74
2178	NASDAQ	IBB	Fri, Oct 9, 2009	79.06	79.82	79.01	79.70
2177	NASDAQ	IBB	Thu, Oct 8, 2009	79.65	80.03	79.06	79.13
2176	NASDAQ	IBB	Wed, Oct 7, 2009	79.46	79.50	79.02	79.33
2175	NASDAQ	IBB	Tue, Oct 6, 2009	79.15	80.15	78.65	79.57
2174	NASDAQ	IBB	Mon, Oct 5, 2009	78.95	79.30	78.41	78.87
2173	NASDAQ	IBB	Fri, Oct 2, 2009	78.39	79.08	78.06	78.64
2172	NASDAQ	IBB	Thu, Oct 1, 2009	81.21	81.33	78.83	78.84
2171	NASDAQ	IBB	Wed, Sep 30, 2009	81.71	81.71	80.26	81.36
2170	NASDAQ	IBB	Tue, Sep 29, 2009	82.18	82.32	81.32	81.69
2169	NASDAQ	IBB	Mon, Sep 28, 2009	81.00	82.50	81.00	82.03
2168	NASDAQ	IBB	Fri, Sep 25, 2009	80.45	81.29	80.45	80.76
2167	NASDAQ	IBB	Thu, Sep 24, 2009	81.81	81.81	80.25	80.78
2166	NASDAQ	IBB	Wed, Sep 23, 2009	82.90	82.90	81.44	81.44
2165	NASDAQ	IBB	Tue, Sep 22, 2009	83.97	84.00	82.51	82.53
2164	NASDAQ	IBB	Mon, Sep 21, 2009	82.41	83.92	82.41	83.61
2163	NASDAQ	IBB	Fri, Sep 18, 2009	82.68	82.92	82.07	82.63
2162	NASDAQ	IBB	Thu, Sep 17, 2009	81.89	82.53	81.88	82.37
2161	NASDAQ	IBB	Wed, Sep 16, 2009	81.54	81.99	81.20	81.99
2160	NASDAQ	IBB	Tue, Sep 15, 2009	81.23	81.60	80.83	81.17
2159	NASDAQ	IBB	Mon, Sep 14, 2009	79.84	81.39	79.78	81.18
2158	NASDAQ	IBB	Fri, Sep 11, 2009	80.41	80.84	79.92	80.33
2157	NASDAQ	IBB	Thu, Sep 10, 2009	80.39	80.65	80.08	80.48
2156	NASDAQ	IBB	Wed, Sep 9, 2009	79.71	80.55	79.54	80.28
2155	NASDAQ	IBB	Tue, Sep 8, 2009	80.01	80.01	78.74	79.33
2154	NASDAQ	IBB	Fri, Sep 4, 2009	77.57	79.04	77.57	78.99
2153	NASDAQ	IBB	Thu, Sep 3, 2009	77.52	77.73	76.79	77.54
2152	NASDAQ	IBB	Wed, Sep 2, 2009	77.26	77.75	76.89	77.47
2151	NASDAQ	IBB	Tue, Sep 1, 2009	77.97	79.65	77.15	77.43
2150	NASDAQ	IBB	Mon, Aug 31, 2009	77.81	78.53	77.59	78.28
2149	NASDAQ	IBB	Fri, Aug 28, 2009	79.57	79.57	77.96	78.79
2148	NASDAQ	IBB	Thu, Aug 27, 2009	79.38	79.50	78.02	79.22
2147	NASDAQ	IBB	Wed, Aug 26, 2009	78.87	79.90	78.64	79.30
2146	NASDAQ	IBB	Tue, Aug 25, 2009	78.57	79.49	77.86	77.86
2145	NASDAQ	IBB	Mon, Aug 24, 2009	78.39	78.55	77.97	78.30
2144	NASDAQ	IBB	Fri, Aug 21, 2009	77.93	78.54	77.49	77.86
2143	NASDAQ	IBB	Thu, Aug 20, 2009	76.89	77.66	76.61	77.18
2142	NASDAQ	IBB	Wed, Aug 19, 2009	75.22	77.54	75.00	77.54
2141	NASDAQ	IBB	Tue, Aug 18, 2009	75.33	75.79	74.85	75.36
2140	NASDAQ	IBB	Mon, Aug 17, 2009	75.23	75.50	74.78	75.19
2139	NASDAQ	IBB	Fri, Aug 14, 2009	77.09	77.09	75.50	76.49
2138	NASDAQ	IBB	Thu, Aug 13, 2009	77.60	78.20	76.67	77.15
2137	NASDAQ	IBB	Wed, Aug 12, 2009	76.39	77.89	76.28	77.28
2136	NASDAQ	IBB	Tue, Aug 11, 2009	76.50	77.08	75.86	76.50
2135	NASDAQ	IBB	Mon, Aug 10, 2009	76.34	76.88	76.20	76.83
2134	NASDAQ	IBB	Fri, Aug 7, 2009	77.28	77.53	76.20	76.92
2133	NASDAQ	IBB	Thu, Aug 6, 2009	78.38	78.45	76.38	76.55
2132	NASDAQ	IBB	Wed, Aug 5, 2009	79.69	79.69	77.96	78.16
2131	NASDAQ	IBB	Tue, Aug 4, 2009	78.63	79.79	78.62	79.42
2130	NASDAQ	IBB	Mon, Aug 3, 2009	79.16	79.17	78.10	79.16
2129	NASDAQ	IBB	Fri, Jul 31, 2009	79.31	79.90	78.65	78.75
2128	NASDAQ	IBB	Thu, Jul 30, 2009	80.27	80.55	79.33	79.44
2127	NASDAQ	IBB	Wed, Jul 29, 2009	79.02	79.75	78.89	79.74
2126	NASDAQ	IBB	Tue, Jul 28, 2009	78.48	79.44	78.18	79.44
2125	NASDAQ	IBB	Mon, Jul 27, 2009	77.95	78.26	77.36	78.16
2124	NASDAQ	IBB	Fri, Jul 24, 2009	76.26	78.08	76.20	78.08
2123	NASDAQ	IBB	Thu, Jul 23, 2009	74.58	76.90	74.58	76.54
2122	NASDAQ	IBB	Wed, Jul 22, 2009	73.08	73.84	73.00	73.16
2121	NASDAQ	IBB	Tue, Jul 21, 2009	72.97	73.47	72.33	73.29
2120	NASDAQ	IBB	Mon, Jul 20, 2009	72.29	72.76	72.00	72.56
2119	NASDAQ	IBB	Fri, Jul 17, 2009	72.05	72.10	71.55	71.74
2118	NASDAQ	IBB	Thu, Jul 16, 2009	71.19	72.00	70.98	71.79
2117	NASDAQ	IBB	Wed, Jul 15, 2009	71.10	71.42	70.47	71.17
2116	NASDAQ	IBB	Tue, Jul 14, 2009	70.34	70.77	70.22	70.41
2115	NASDAQ	IBB	Mon, Jul 13, 2009	69.60	70.41	68.69	70.30
2114	NASDAQ	IBB	Fri, Jul 10, 2009	69.38	70.02	69.03	69.45
2113	NASDAQ	IBB	Thu, Jul 9, 2009	69.97	70.04	69.40	69.62
2112	NASDAQ	IBB	Wed, Jul 8, 2009	70.85	71.03	69.50	69.92
2111	NASDAQ	IBB	Tue, Jul 7, 2009	70.37	70.41	69.26	69.30
2110	NASDAQ	IBB	Mon, Jul 6, 2009	69.91	70.48	69.40	70.47
2109	NASDAQ	IBB	Thu, Jul 2, 2009	71.13	71.20	70.06	70.39
2108	NASDAQ	IBB	Wed, Jul 1, 2009	72.74	72.92	72.10	72.29
2107	NASDAQ	IBB	Tue, Jun 30, 2009	72.98	73.38	72.25	72.76
2106	NASDAQ	IBB	Mon, Jun 29, 2009	72.82	73.13	71.58	72.98
2105	NASDAQ	IBB	Fri, Jun 26, 2009	71.96	73.04	71.60	72.83
2104	NASDAQ	IBB	Thu, Jun 25, 2009	69.95	72.27	69.32	72.15
2103	NASDAQ	IBB	Wed, Jun 24, 2009	69.79	70.64	69.54	70.32
2102	NASDAQ	IBB	Tue, Jun 23, 2009	69.80	70.00	69.20	69.59
2101	NASDAQ	IBB	Mon, Jun 22, 2009	70.56	70.83	69.57	69.74
2100	NASDAQ	IBB	Fri, Jun 19, 2009	71.29	71.92	70.85	71.26
2099	NASDAQ	IBB	Thu, Jun 18, 2009	70.28	70.93	69.66	70.71
2098	NASDAQ	IBB	Wed, Jun 17, 2009	68.69	70.74	68.67	70.28
2097	NASDAQ	IBB	Tue, Jun 16, 2009	69.22	69.37	68.33	68.54
2096	NASDAQ	IBB	Mon, Jun 15, 2009	69.81	69.85	68.40	68.72
2095	NASDAQ	IBB	Fri, Jun 12, 2009	69.75	70.70	69.68	70.40
2094	NASDAQ	IBB	Thu, Jun 11, 2009	69.60	70.82	69.57	70.08
2093	NASDAQ	IBB	Wed, Jun 10, 2009	70.43	70.55	68.57	69.41
2092	NASDAQ	IBB	Tue, Jun 9, 2009	70.29	70.46	69.70	69.91
2091	NASDAQ	IBB	Mon, Jun 8, 2009	69.77	70.52	69.28	69.72
2090	NASDAQ	IBB	Fri, Jun 5, 2009	71.11	71.29	69.62	70.02
2089	NASDAQ	IBB	Thu, Jun 4, 2009	70.82	70.90	70.04	70.55
2088	NASDAQ	IBB	Wed, Jun 3, 2009	68.99	70.70	68.85	70.28
2087	NASDAQ	IBB	Tue, Jun 2, 2009	68.01	69.65	67.85	69.30
2086	NASDAQ	IBB	Mon, Jun 1, 2009	68.54	68.96	67.93	68.12
2085	NASDAQ	IBB	Fri, May 29, 2009	66.89	67.70	66.28	67.63
2084	NASDAQ	IBB	Thu, May 28, 2009	66.70	67.19	66.07	66.88
2083	NASDAQ	IBB	Wed, May 27, 2009	66.86	67.48	66.41	66.46
2082	NASDAQ	IBB	Tue, May 26, 2009	66.79	67.08	64.83	67.07
2081	NASDAQ	IBB	Fri, May 22, 2009	65.61	66.04	65.15	65.48
2080	NASDAQ	IBB	Thu, May 21, 2009	65.79	66.19	64.71	65.46
2079	NASDAQ	IBB	Wed, May 20, 2009	66.48	67.25	66.01	66.37
2078	NASDAQ	IBB	Tue, May 19, 2009	65.95	66.24	65.58	66.04
2077	NASDAQ	IBB	Mon, May 18, 2009	65.71	66.15	64.92	66.12
2076	NASDAQ	IBB	Fri, May 15, 2009	65.82	65.82	64.87	65.34
2075	NASDAQ	IBB	Thu, May 14, 2009	65.10	66.19	65.09	65.51
2074	NASDAQ	IBB	Wed, May 13, 2009	65.71	66.35	65.12	65.37
2073	NASDAQ	IBB	Tue, May 12, 2009	66.85	67.17	65.96	66.88
2072	NASDAQ	IBB	Mon, May 11, 2009	65.01	66.93	64.93	66.16
2071	NASDAQ	IBB	Fri, May 8, 2009	65.73	66.37	64.98	65.66
2070	NASDAQ	IBB	Thu, May 7, 2009	64.01	65.85	64.01	65.19
2069	NASDAQ	IBB	Wed, May 6, 2009	65.18	65.67	63.67	64.33
2068	NASDAQ	IBB	Tue, May 5, 2009	64.56	65.39	64.48	65.03
2067	NASDAQ	IBB	Mon, May 4, 2009	65.00	65.43	64.54	65.36
2066	NASDAQ	IBB	Fri, May 1, 2009	65.36	65.58	64.35	64.60
2065	NASDAQ	IBB	Thu, Apr 30, 2009	67.82	67.82	65.21	65.49
2064	NASDAQ	IBB	Wed, Apr 29, 2009	67.20	67.68	66.71	67.25
2063	NASDAQ	IBB	Tue, Apr 28, 2009	65.50	67.00	65.32	66.90
2062	NASDAQ	IBB	Mon, Apr 27, 2009	65.00	65.81	64.92	65.49
2061	NASDAQ	IBB	Fri, Apr 24, 2009	64.28	64.89	63.48	64.51
2060	NASDAQ	IBB	Thu, Apr 23, 2009	63.51	63.55	62.42	63.38
2059	NASDAQ	IBB	Wed, Apr 22, 2009	63.58	64.68	63.25	63.43
2058	NASDAQ	IBB	Tue, Apr 21, 2009	63.36	63.95	63.18	63.58
2057	NASDAQ	IBB	Mon, Apr 20, 2009	64.18	64.66	63.11	63.11
2056	NASDAQ	IBB	Fri, Apr 17, 2009	65.84	65.84	64.42	65.12
2055	NASDAQ	IBB	Thu, Apr 16, 2009	65.19	65.45	63.99	65.01
2054	NASDAQ	IBB	Wed, Apr 15, 2009	64.48	65.05	63.67	64.36
2053	NASDAQ	IBB	Tue, Apr 14, 2009	65.95	66.39	64.50	65.02
2052	NASDAQ	IBB	Mon, Apr 13, 2009	66.00	66.20	65.53	65.92
2051	NASDAQ	IBB	Thu, Apr 9, 2009	65.98	66.43	65.56	66.19
2050	NASDAQ	IBB	Wed, Apr 8, 2009	64.13	65.06	63.95	64.98
2049	NASDAQ	IBB	Tue, Apr 7, 2009	64.20	65.15	63.86	64.05
2048	NASDAQ	IBB	Mon, Apr 6, 2009	64.45	65.27	64.36	65.10
2047	NASDAQ	IBB	Fri, Apr 3, 2009	65.64	65.83	64.44	65.05
2046	NASDAQ	IBB	Thu, Apr 2, 2009	66.38	66.38	65.04	65.47
2045	NASDAQ	IBB	Wed, Apr 1, 2009	64.53	65.25	63.67	64.95
2044	NASDAQ	IBB	Tue, Mar 31, 2009	66.88	67.46	66.23	66.35
2043	NASDAQ	IBB	Mon, Mar 30, 2009	65.96	66.37	65.02	66.22
2042	NASDAQ	IBB	Fri, Mar 27, 2009	67.63	68.35	66.91	67.08
2041	NASDAQ	IBB	Thu, Mar 26, 2009	67.18	68.12	66.38	68.12
2040	NASDAQ	IBB	Wed, Mar 25, 2009	65.76	67.23	64.55	66.27
2039	NASDAQ	IBB	Tue, Mar 24, 2009	66.40	66.94	65.44	65.64
2038	NASDAQ	IBB	Mon, Mar 23, 2009	65.27	67.08	64.67	67.05
2037	NASDAQ	IBB	Fri, Mar 20, 2009	64.97	65.36	63.80	63.83
2036	NASDAQ	IBB	Thu, Mar 19, 2009	65.67	66.31	64.10	64.85
2035	NASDAQ	IBB	Wed, Mar 18, 2009	65.50	66.73	64.96	65.67
2034	NASDAQ	IBB	Tue, Mar 17, 2009	63.59	65.87	63.59	65.87
2033	NASDAQ	IBB	Mon, Mar 16, 2009	65.50	65.50	63.48	63.66
2032	NASDAQ	IBB	Fri, Mar 13, 2009	64.45	65.39	63.81	65.00
2031	NASDAQ	IBB	Thu, Mar 12, 2009	60.01	64.30	59.58	63.91
2030	NASDAQ	IBB	Wed, Mar 11, 2009	62.02	62.49	60.05	60.23
2029	NASDAQ	IBB	Tue, Mar 10, 2009	59.58	61.35	59.58	61.28
2028	NASDAQ	IBB	Mon, Mar 9, 2009	59.08	60.88	58.83	59.05
2027	NASDAQ	IBB	Fri, Mar 6, 2009	59.75	60.26	58.77	59.76
2026	NASDAQ	IBB	Thu, Mar 5, 2009	60.49	61.08	59.07	59.26
2025	NASDAQ	IBB	Wed, Mar 4, 2009	61.34	62.41	60.61	61.74
2024	NASDAQ	IBB	Tue, Mar 3, 2009	60.51	61.49	59.80	60.53
2023	NASDAQ	IBB	Mon, Mar 2, 2009	61.74	62.46	60.11	60.15
2022	NASDAQ	IBB	Fri, Feb 27, 2009	64.40	64.90	62.79	63.07
2021	NASDAQ	IBB	Thu, Feb 26, 2009	69.62	69.62	65.60	65.64
2020	NASDAQ	IBB	Wed, Feb 25, 2009	69.53	70.31	68.70	69.06
2019	NASDAQ	IBB	Tue, Feb 24, 2009	68.99	70.38	68.70	69.94
2018	NASDAQ	IBB	Mon, Feb 23, 2009	70.72	71.84	68.45	68.89
2017	NASDAQ	IBB	Fri, Feb 20, 2009	69.81	70.59	69.18	70.02
2016	NASDAQ	IBB	Thu, Feb 19, 2009	71.95	72.20	70.62	70.62
2015	NASDAQ	IBB	Wed, Feb 18, 2009	72.22	72.53	71.14	71.65
2014	NASDAQ	IBB	Tue, Feb 17, 2009	71.50	72.85	71.24	72.15
2013	NASDAQ	IBB	Fri, Feb 13, 2009	73.65	74.08	73.02	73.20
2012	NASDAQ	IBB	Thu, Feb 12, 2009	71.91	73.96	71.71	73.95
2011	NASDAQ	IBB	Wed, Feb 11, 2009	72.70	72.75	71.78	72.56
2010	NASDAQ	IBB	Tue, Feb 10, 2009	73.78	74.23	71.75	72.26
2009	NASDAQ	IBB	Mon, Feb 9, 2009	75.00	75.00	73.38	74.18
2008	NASDAQ	IBB	Fri, Feb 6, 2009	73.98	74.99	73.70	74.49
2007	NASDAQ	IBB	Thu, Feb 5, 2009	72.25	74.36	72.16	73.94
2006	NASDAQ	IBB	Wed, Feb 4, 2009	73.21	74.46	72.68	72.94
2005	NASDAQ	IBB	Tue, Feb 3, 2009	71.71	73.01	71.23	72.67
2004	NASDAQ	IBB	Mon, Feb 2, 2009	69.81	71.69	69.75	71.38
2003	NASDAQ	IBB	Fri, Jan 30, 2009	71.33	71.80	70.49	70.73
2002	NASDAQ	IBB	Thu, Jan 29, 2009	70.96	71.69	70.56	71.00
2001	NASDAQ	IBB	Wed, Jan 28, 2009	70.75	71.98	70.35	71.30
2000	NASDAQ	IBB	Tue, Jan 27, 2009	69.35	70.12	69.17	69.83
1999	NASDAQ	IBB	Mon, Jan 26, 2009	68.41	69.82	68.32	68.95
1998	NASDAQ	IBB	Fri, Jan 23, 2009	68.33	69.13	67.81	68.23
1997	NASDAQ	IBB	Thu, Jan 22, 2009	69.55	69.89	68.53	69.08
1996	NASDAQ	IBB	Wed, Jan 21, 2009	68.59	70.70	67.75	70.40
1995	NASDAQ	IBB	Tue, Jan 20, 2009	70.87	71.12	67.87	67.99
1994	NASDAQ	IBB	Fri, Jan 16, 2009	70.97	71.20	69.48	70.80
1993	NASDAQ	IBB	Thu, Jan 15, 2009	68.75	70.38	67.63	70.30
1992	NASDAQ	IBB	Wed, Jan 14, 2009	69.53	69.87	68.44	68.75
1991	NASDAQ	IBB	Tue, Jan 13, 2009	68.49	70.58	68.49	70.23
1990	NASDAQ	IBB	Mon, Jan 12, 2009	69.32	69.50	68.00	68.66
1989	NASDAQ	IBB	Fri, Jan 9, 2009	71.06	71.06	69.02	69.18
1988	NASDAQ	IBB	Thu, Jan 8, 2009	70.09	71.07	69.75	71.07
1987	NASDAQ	IBB	Wed, Jan 7, 2009	70.75	71.20	69.64	70.30
1986	NASDAQ	IBB	Tue, Jan 6, 2009	72.61	72.92	70.88	71.08
1985	NASDAQ	IBB	Mon, Jan 5, 2009	71.95	72.63	70.56	72.63
1984	NASDAQ	IBB	Fri, Jan 2, 2009	70.53	72.07	70.00	72.07
1983	NASDAQ	IBB	Wed, Dec 31, 2008	69.98	71.05	69.64	71.05
1982	NASDAQ	IBB	Tue, Dec 30, 2008	68.32	69.83	68.32	69.81
1981	NASDAQ	IBB	Mon, Dec 29, 2008	69.68	69.68	67.63	68.13
1980	NASDAQ	IBB	Fri, Dec 26, 2008	68.00	69.68	68.00	69.68
1979	NASDAQ	IBB	Wed, Dec 24, 2008	67.41	69.58	67.41	69.08
1978	NASDAQ	IBB	Tue, Dec 23, 2008	69.00	70.18	68.88	69.14
1977	NASDAQ	IBB	Mon, Dec 22, 2008	69.60	70.14	67.77	68.92
1976	NASDAQ	IBB	Fri, Dec 19, 2008	70.15	71.44	69.46	69.87
1975	NASDAQ	IBB	Thu, Dec 18, 2008	69.40	71.00	68.88	69.54
1974	NASDAQ	IBB	Wed, Dec 17, 2008	68.23	69.99	68.06	69.36
1973	NASDAQ	IBB	Tue, Dec 16, 2008	65.10	68.96	65.09	68.96
1972	NASDAQ	IBB	Mon, Dec 15, 2008	67.02	67.02	64.63	65.20
1971	NASDAQ	IBB	Fri, Dec 12, 2008	63.40	66.77	63.40	66.77
1970	NASDAQ	IBB	Thu, Dec 11, 2008	66.00	67.22	64.70	64.70
1969	NASDAQ	IBB	Wed, Dec 10, 2008	66.52	67.09	65.66	66.30
1968	NASDAQ	IBB	Tue, Dec 9, 2008	67.00	67.62	65.11	65.75
1967	NASDAQ	IBB	Mon, Dec 8, 2008	67.00	67.47	66.21	66.72
1966	NASDAQ	IBB	Fri, Dec 5, 2008	63.00	66.12	62.11	65.91
1965	NASDAQ	IBB	Thu, Dec 4, 2008	64.42	65.65	63.19	63.90
1964	NASDAQ	IBB	Wed, Dec 3, 2008	62.15	64.93	61.31	64.86
1963	NASDAQ	IBB	Tue, Dec 2, 2008	61.79	62.94	61.10	62.80
1962	NASDAQ	IBB	Mon, Dec 1, 2008	65.07	65.07	60.79	60.91
1961	NASDAQ	IBB	Fri, Nov 28, 2008	64.23	65.37	64.17	65.35
1960	NASDAQ	IBB	Wed, Nov 26, 2008	62.50	65.13	62.00	64.92
1959	NASDAQ	IBB	Tue, Nov 25, 2008	63.03	63.86	62.21	63.24
1958	NASDAQ	IBB	Mon, Nov 24, 2008	61.11	63.26	60.69	62.96
1957	NASDAQ	IBB	Fri, Nov 21, 2008	60.07	61.27	57.14	60.80
1956	NASDAQ	IBB	Thu, Nov 20, 2008	62.98	63.50	60.05	60.64
1955	NASDAQ	IBB	Wed, Nov 19, 2008	67.58	67.58	63.81	63.88
1954	NASDAQ	IBB	Tue, Nov 18, 2008	67.18	67.82	64.87	66.88
1953	NASDAQ	IBB	Mon, Nov 17, 2008	67.47	68.80	67.13	67.42
1952	NASDAQ	IBB	Fri, Nov 14, 2008	71.17	71.20	68.31	68.46
1951	NASDAQ	IBB	Thu, Nov 13, 2008	66.37	71.05	65.27	71.05
1950	NASDAQ	IBB	Wed, Nov 12, 2008	68.56	68.77	66.40	66.50
1949	NASDAQ	IBB	Tue, Nov 11, 2008	69.80	70.55	69.10	69.17
1948	NASDAQ	IBB	Mon, Nov 10, 2008	70.89	72.21	69.77	70.61
1947	NASDAQ	IBB	Fri, Nov 7, 2008	69.50	70.68	69.30	70.58
1946	NASDAQ	IBB	Thu, Nov 6, 2008	70.13	70.76	68.50	68.52
1945	NASDAQ	IBB	Wed, Nov 5, 2008	72.65	72.65	70.27	70.47
1944	NASDAQ	IBB	Tue, Nov 4, 2008	73.92	74.21	71.86	72.85
1943	NASDAQ	IBB	Mon, Nov 3, 2008	71.36	73.07	70.87	72.90
1942	NASDAQ	IBB	Fri, Oct 31, 2008	69.42	71.88	69.24	71.41
1941	NASDAQ	IBB	Thu, Oct 30, 2008	68.19	69.98	68.13	69.98
1940	NASDAQ	IBB	Wed, Oct 29, 2008	68.03	69.03	65.12	67.88
1939	NASDAQ	IBB	Tue, Oct 28, 2008	63.27	65.98	61.93	65.83
1938	NASDAQ	IBB	Mon, Oct 27, 2008	63.68	65.48	62.19	62.38
1937	NASDAQ	IBB	Fri, Oct 24, 2008	64.50	66.79	63.13	65.93
1936	NASDAQ	IBB	Thu, Oct 23, 2008	67.71	69.07	64.27	67.33
1935	NASDAQ	IBB	Wed, Oct 22, 2008	69.50	69.50	65.97	66.31
1934	NASDAQ	IBB	Tue, Oct 21, 2008	71.35	72.04	69.69	69.69
1933	NASDAQ	IBB	Mon, Oct 20, 2008	68.22	71.41	67.95	71.41
1932	NASDAQ	IBB	Fri, Oct 17, 2008	66.76	70.87	66.76	69.01
1931	NASDAQ	IBB	Thu, Oct 16, 2008	65.79	68.20	62.75	67.13
1930	NASDAQ	IBB	Wed, Oct 15, 2008	70.14	70.16	64.18	67.60
1929	NASDAQ	IBB	Tue, Oct 14, 2008	71.84	74.00	69.30	71.63
1928	NASDAQ	IBB	Mon, Oct 13, 2008	67.67	72.17	66.62	71.60
1927	NASDAQ	IBB	Fri, Oct 10, 2008	63.58	65.49	58.83	65.17
1926	NASDAQ	IBB	Thu, Oct 9, 2008	70.59	70.95	65.57	66.40
1925	NASDAQ	IBB	Wed, Oct 8, 2008	67.93	72.56	67.43	70.17
1924	NASDAQ	IBB	Tue, Oct 7, 2008	73.27	73.70	70.12	70.12
1923	NASDAQ	IBB	Mon, Oct 6, 2008	75.59	75.87	69.15	72.99
1922	NASDAQ	IBB	Fri, Oct 3, 2008	78.94	79.90	76.85	76.90
1921	NASDAQ	IBB	Thu, Oct 2, 2008	80.53	80.82	77.79	77.82
1920	NASDAQ	IBB	Wed, Oct 1, 2008	81.54	81.54	79.94	80.74
1919	NASDAQ	IBB	Tue, Sep 30, 2008	80.50	81.36	79.28	81.36
1918	NASDAQ	IBB	Mon, Sep 29, 2008	83.58	83.58	79.78	80.20
1917	NASDAQ	IBB	Fri, Sep 26, 2008	81.29	85.00	81.26	84.40
1916	NASDAQ	IBB	Thu, Sep 25, 2008	84.01	84.01	81.69	82.71
1915	NASDAQ	IBB	Wed, Sep 24, 2008	80.16	82.18	80.00	81.55
1914	NASDAQ	IBB	Tue, Sep 23, 2008	81.24	81.88	80.41	80.47
1913	NASDAQ	IBB	Mon, Sep 22, 2008	85.80	85.80	81.14	81.50
1912	NASDAQ	IBB	Fri, Sep 19, 2008	87.67	87.67	79.00	84.00
1911	NASDAQ	IBB	Thu, Sep 18, 2008	80.44	82.75	78.35	82.75
1910	NASDAQ	IBB	Wed, Sep 17, 2008	83.46	83.57	79.57	80.05
1909	NASDAQ	IBB	Tue, Sep 16, 2008	81.49	84.37	81.45	84.34
1908	NASDAQ	IBB	Mon, Sep 15, 2008	81.73	83.49	81.73	82.34
1907	NASDAQ	IBB	Fri, Sep 12, 2008	84.19	84.19	83.27	83.90
1906	NASDAQ	IBB	Thu, Sep 11, 2008	82.76	84.42	82.01	84.19
1905	NASDAQ	IBB	Wed, Sep 10, 2008	81.51	83.52	81.51	83.10
1904	NASDAQ	IBB	Tue, Sep 9, 2008	81.90	83.58	81.66	81.77
1903	NASDAQ	IBB	Mon, Sep 8, 2008	84.01	84.79	82.11	82.82
1902	NASDAQ	IBB	Fri, Sep 5, 2008	82.99	83.32	81.95	83.02
1901	NASDAQ	IBB	Thu, Sep 4, 2008	86.49	86.49	83.56	83.81
1900	NASDAQ	IBB	Wed, Sep 3, 2008	85.59	86.08	84.84	86.06
1899	NASDAQ	IBB	Tue, Sep 2, 2008	85.96	87.42	84.81	85.18
1898	NASDAQ	IBB	Fri, Aug 29, 2008	86.04	86.66	85.60	85.90
1897	NASDAQ	IBB	Thu, Aug 28, 2008	85.67	86.57	85.33	86.57
1896	NASDAQ	IBB	Wed, Aug 27, 2008	86.68	86.68	84.84	85.62
1895	NASDAQ	IBB	Tue, Aug 26, 2008	85.80	87.17	85.80	86.35
1894	NASDAQ	IBB	Mon, Aug 25, 2008	87.00	87.00	85.57	86.11
1893	NASDAQ	IBB	Fri, Aug 22, 2008	86.44	87.45	86.44	87.17
1892	NASDAQ	IBB	Thu, Aug 21, 2008	87.35	87.35	85.60	86.42
1891	NASDAQ	IBB	Wed, Aug 20, 2008	88.00	88.09	86.56	87.21
1890	NASDAQ	IBB	Tue, Aug 19, 2008	88.35	88.55	87.00	87.55
1889	NASDAQ	IBB	Mon, Aug 18, 2008	90.29	90.29	88.28	88.89
1888	NASDAQ	IBB	Fri, Aug 15, 2008	90.67	90.87	89.55	90.04
1887	NASDAQ	IBB	Thu, Aug 14, 2008	89.03	90.32	88.50	90.32
1886	NASDAQ	IBB	Wed, Aug 13, 2008	88.94	89.13	88.02	88.98
1885	NASDAQ	IBB	Tue, Aug 12, 2008	89.45	89.45	88.04	89.10
1884	NASDAQ	IBB	Mon, Aug 11, 2008	88.20	89.35	87.50	89.35
1883	NASDAQ	IBB	Fri, Aug 8, 2008	85.37	88.20	85.28	88.20
1882	NASDAQ	IBB	Thu, Aug 7, 2008	89.20	89.20	85.36	85.70
1881	NASDAQ	IBB	Wed, Aug 6, 2008	89.47	89.54	87.62	89.24
1880	NASDAQ	IBB	Tue, Aug 5, 2008	88.00	89.00	87.87	89.00
1879	NASDAQ	IBB	Mon, Aug 4, 2008	88.85	88.85	86.82	87.47
1878	NASDAQ	IBB	Fri, Aug 1, 2008	88.73	88.73	87.62	88.39
1877	NASDAQ	IBB	Thu, Jul 31, 2008	87.95	89.86	87.40	88.90
1876	NASDAQ	IBB	Wed, Jul 30, 2008	87.48	87.58	85.70	86.87
1875	NASDAQ	IBB	Tue, Jul 29, 2008	86.98	87.37	86.41	86.79
1874	NASDAQ	IBB	Mon, Jul 28, 2008	88.26	88.30	85.72	85.93
1873	NASDAQ	IBB	Fri, Jul 25, 2008	85.72	86.19	84.82	85.91
1872	NASDAQ	IBB	Thu, Jul 24, 2008	85.02	86.01	84.49	85.08
1871	NASDAQ	IBB	Wed, Jul 23, 2008	85.72	86.06	84.94	85.36
1870	NASDAQ	IBB	Tue, Jul 22, 2008	83.27	85.22	83.13	85.18
1869	NASDAQ	IBB	Mon, Jul 21, 2008	83.87	84.25	83.18	83.20
1868	NASDAQ	IBB	Fri, Jul 18, 2008	83.83	83.83	82.00	82.36
1867	NASDAQ	IBB	Thu, Jul 17, 2008	83.89	83.89	82.82	83.38
1866	NASDAQ	IBB	Wed, Jul 16, 2008	82.54	83.08	81.58	82.85
1865	NASDAQ	IBB	Tue, Jul 15, 2008	79.87	82.65	79.81	82.01
1864	NASDAQ	IBB	Mon, Jul 14, 2008	81.72	81.72	79.99	80.36
1863	NASDAQ	IBB	Fri, Jul 11, 2008	80.84	81.09	79.93	80.73
1862	NASDAQ	IBB	Thu, Jul 10, 2008	80.88	81.62	80.28	81.18
1861	NASDAQ	IBB	Wed, Jul 9, 2008	80.98	82.07	80.14	80.18
1860	NASDAQ	IBB	Tue, Jul 8, 2008	78.20	80.89	77.76	80.78
1859	NASDAQ	IBB	Mon, Jul 7, 2008	78.41	78.81	76.94	77.63
1858	NASDAQ	IBB	Thu, Jul 3, 2008	78.55	79.06	78.01	78.58
1857	NASDAQ	IBB	Wed, Jul 2, 2008	77.99	79.21	77.99	78.55
1856	NASDAQ	IBB	Tue, Jul 1, 2008	76.44	78.35	76.27	78.35
1855	NASDAQ	IBB	Mon, Jun 30, 2008	76.71	77.61	76.71	76.88
1854	NASDAQ	IBB	Fri, Jun 27, 2008	77.23	77.43	76.60	77.17
1853	NASDAQ	IBB	Thu, Jun 26, 2008	76.49	77.25	76.49	76.80
1852	NASDAQ	IBB	Wed, Jun 25, 2008	76.57	78.26	76.40	77.73
1851	NASDAQ	IBB	Tue, Jun 24, 2008	76.23	76.89	76.00	76.55
1850	NASDAQ	IBB	Mon, Jun 23, 2008	77.64	77.93	76.90	76.90
1849	NASDAQ	IBB	Fri, Jun 20, 2008	78.26	78.26	76.80	77.40
1848	NASDAQ	IBB	Thu, Jun 19, 2008	76.44	78.14	76.44	78.02
1847	NASDAQ	IBB	Wed, Jun 18, 2008	76.92	77.68	76.61	76.72
1846	NASDAQ	IBB	Tue, Jun 17, 2008	78.04	78.16	77.08	77.08
1845	NASDAQ	IBB	Mon, Jun 16, 2008	76.61	78.23	76.61	77.90
1844	NASDAQ	IBB	Fri, Jun 13, 2008	76.17	77.31	76.17	77.25
1843	NASDAQ	IBB	Thu, Jun 12, 2008	75.80	76.82	75.62	75.72
1842	NASDAQ	IBB	Wed, Jun 11, 2008	78.26	78.26	75.68	75.68
1841	NASDAQ	IBB	Tue, Jun 10, 2008	77.40	77.89	76.97	77.25
1840	NASDAQ	IBB	Mon, Jun 9, 2008	79.09	79.23	77.27	78.07
1839	NASDAQ	IBB	Fri, Jun 6, 2008	80.68	80.73	78.79	78.79
1838	NASDAQ	IBB	Thu, Jun 5, 2008	78.97	80.99	78.97	80.89
1837	NASDAQ	IBB	Wed, Jun 4, 2008	77.92	79.49	77.92	79.23
1836	NASDAQ	IBB	Tue, Jun 3, 2008	78.68	79.05	77.77	78.35
1835	NASDAQ	IBB	Mon, Jun 2, 2008	79.38	79.65	78.03	78.70
1834	NASDAQ	IBB	Fri, May 30, 2008	79.12	79.63	78.92	79.50
1833	NASDAQ	IBB	Thu, May 29, 2008	77.43	79.70	77.43	79.36
1832	NASDAQ	IBB	Wed, May 28, 2008	77.84	78.18	77.00	77.70
1831	NASDAQ	IBB	Tue, May 27, 2008	76.71	77.97	76.71	77.86
1830	NASDAQ	IBB	Fri, May 23, 2008	76.50	77.40	76.50	77.16
1829	NASDAQ	IBB	Thu, May 22, 2008	76.92	78.05	76.91	77.47
1828	NASDAQ	IBB	Wed, May 21, 2008	77.77	78.30	76.36	76.54
1827	NASDAQ	IBB	Tue, May 20, 2008	77.90	78.50	77.59	78.14
1826	NASDAQ	IBB	Mon, May 19, 2008	77.96	78.89	77.48	78.18
1825	NASDAQ	IBB	Fri, May 16, 2008	77.71	78.19	77.44	78.06
1824	NASDAQ	IBB	Thu, May 15, 2008	77.85	78.13	77.24	77.79
1823	NASDAQ	IBB	Wed, May 14, 2008	77.70	78.45	77.46	77.68
1822	NASDAQ	IBB	Tue, May 13, 2008	77.94	78.00	77.31	77.54
1821	NASDAQ	IBB	Mon, May 12, 2008	77.33	78.35	77.13	78.05
1820	NASDAQ	IBB	Fri, May 9, 2008	77.06	77.63	76.28	77.42
1819	NASDAQ	IBB	Thu, May 8, 2008	77.69	77.69	76.82	77.44
1818	NASDAQ	IBB	Wed, May 7, 2008	78.58	78.85	76.79	77.02
1817	NASDAQ	IBB	Tue, May 6, 2008	78.99	79.11	78.30	78.71
1816	NASDAQ	IBB	Mon, May 5, 2008	79.33	79.63	78.81	79.22
1815	NASDAQ	IBB	Fri, May 2, 2008	80.00	80.08	78.86	79.20
1814	NASDAQ	IBB	Thu, May 1, 2008	77.93	79.58	77.65	79.37
1813	NASDAQ	IBB	Wed, Apr 30, 2008	77.84	78.81	77.54	77.62
1812	NASDAQ	IBB	Tue, Apr 29, 2008	78.81	78.81	77.82	77.85
1811	NASDAQ	IBB	Mon, Apr 28, 2008	77.99	79.08	77.99	78.75
1810	NASDAQ	IBB	Fri, Apr 25, 2008	78.45	78.71	77.60	78.30
1809	NASDAQ	IBB	Thu, Apr 24, 2008	77.68	78.93	77.25	78.08
1808	NASDAQ	IBB	Wed, Apr 23, 2008	77.65	78.24	77.33	77.91
1807	NASDAQ	IBB	Tue, Apr 22, 2008	77.46	77.96	76.61	77.12
1806	NASDAQ	IBB	Mon, Apr 21, 2008	78.28	78.37	77.84	78.12
1805	NASDAQ	IBB	Fri, Apr 18, 2008	79.50	79.50	78.01	78.32
1804	NASDAQ	IBB	Thu, Apr 17, 2008	77.59	78.11	76.93	77.32
1803	NASDAQ	IBB	Wed, Apr 16, 2008	77.65	78.21	77.15	78.18
1802	NASDAQ	IBB	Tue, Apr 15, 2008	77.23	77.23	76.13	76.68
1801	NASDAQ	IBB	Mon, Apr 14, 2008	76.97	77.52	76.68	77.16
1800	NASDAQ	IBB	Fri, Apr 11, 2008	78.64	78.64	77.22	77.44
1799	NASDAQ	IBB	Thu, Apr 10, 2008	77.54	79.47	77.34	78.96
1798	NASDAQ	IBB	Wed, Apr 9, 2008	77.36	77.81	76.18	76.41
1797	NASDAQ	IBB	Tue, Apr 8, 2008	77.55	78.24	77.55	77.71
1796	NASDAQ	IBB	Mon, Apr 7, 2008	78.34	78.82	78.11	78.46
1795	NASDAQ	IBB	Fri, Apr 4, 2008	78.49	79.31	77.97	78.70
1794	NASDAQ	IBB	Thu, Apr 3, 2008	77.39	78.04	77.05	77.78
1793	NASDAQ	IBB	Wed, Apr 2, 2008	78.49	78.60	77.79	78.02
1792	NASDAQ	IBB	Tue, Apr 1, 2008	76.21	78.57	76.21	78.27
1791	NASDAQ	IBB	Mon, Mar 31, 2008	75.43	76.31	74.41	75.78
1790	NASDAQ	IBB	Fri, Mar 28, 2008	76.80	76.80	74.36	74.53
1789	NASDAQ	IBB	Thu, Mar 27, 2008	75.79	76.61	75.57	75.81
1788	NASDAQ	IBB	Wed, Mar 26, 2008	75.44	75.79	74.86	75.79
1787	NASDAQ	IBB	Tue, Mar 25, 2008	74.68	75.87	74.68	75.65
1786	NASDAQ	IBB	Mon, Mar 24, 2008	73.27	75.48	72.60	75.11
1785	NASDAQ	IBB	Thu, Mar 20, 2008	70.12	72.85	70.12	72.44
1784	NASDAQ	IBB	Wed, Mar 19, 2008	71.96	72.76	71.53	71.70
1783	NASDAQ	IBB	Tue, Mar 18, 2008	71.81	72.00	69.89	72.00
1782	NASDAQ	IBB	Mon, Mar 17, 2008	69.85	71.52	69.59	69.87
1781	NASDAQ	IBB	Fri, Mar 14, 2008	73.99	74.93	70.22	71.91
1780	NASDAQ	IBB	Thu, Mar 13, 2008	70.51	73.60	70.07	73.05
1779	NASDAQ	IBB	Wed, Mar 12, 2008	71.40	73.00	71.40	71.99
1778	NASDAQ	IBB	Tue, Mar 11, 2008	71.70	71.83	69.68	71.60
1777	NASDAQ	IBB	Mon, Mar 10, 2008	73.20	73.20	69.62	69.80
1776	NASDAQ	IBB	Fri, Mar 7, 2008	72.38	73.47	71.70	73.05
1775	NASDAQ	IBB	Thu, Mar 6, 2008	75.75	75.80	73.23	73.38
1774	NASDAQ	IBB	Wed, Mar 5, 2008	76.63	76.63	75.28	75.81
1773	NASDAQ	IBB	Tue, Mar 4, 2008	76.11	76.51	75.07	76.24
1772	NASDAQ	IBB	Mon, Mar 3, 2008	75.74	77.07	75.58	76.36
1771	NASDAQ	IBB	Fri, Feb 29, 2008	77.19	77.19	75.46	76.24
1770	NASDAQ	IBB	Thu, Feb 28, 2008	77.18	77.81	76.30	77.21
1769	NASDAQ	IBB	Wed, Feb 27, 2008	76.83	78.06	75.86	77.25
1768	NASDAQ	IBB	Tue, Feb 26, 2008	76.37	78.84	76.37	77.75
1767	NASDAQ	IBB	Mon, Feb 25, 2008	75.37	77.07	75.37	76.77
1766	NASDAQ	IBB	Fri, Feb 22, 2008	76.08	76.08	74.30	75.14
1765	NASDAQ	IBB	Thu, Feb 21, 2008	77.00	77.07	74.72	75.67
1764	NASDAQ	IBB	Wed, Feb 20, 2008	75.61	76.95	75.38	76.60
1763	NASDAQ	IBB	Tue, Feb 19, 2008	77.78	78.15	77.04	77.12
1762	NASDAQ	IBB	Fri, Feb 15, 2008	77.26	77.63	76.48	77.27
1761	NASDAQ	IBB	Thu, Feb 14, 2008	79.60	79.60	77.92	78.00
1760	NASDAQ	IBB	Wed, Feb 13, 2008	78.06	79.07	78.06	79.04
1759	NASDAQ	IBB	Tue, Feb 12, 2008	76.50	78.60	76.50	77.97
1758	NASDAQ	IBB	Mon, Feb 11, 2008	77.71	77.90	76.83	77.45
1757	NASDAQ	IBB	Fri, Feb 8, 2008	77.36	77.88	77.00	77.51
1756	NASDAQ	IBB	Thu, Feb 7, 2008	76.73	78.37	76.66	77.72
1755	NASDAQ	IBB	Wed, Feb 6, 2008	77.87	79.22	77.51	77.55
1754	NASDAQ	IBB	Tue, Feb 5, 2008	78.12	79.25	77.81	77.86
1753	NASDAQ	IBB	Mon, Feb 4, 2008	79.33	80.08	79.33	79.98
1752	NASDAQ	IBB	Fri, Feb 1, 2008	78.22	80.08	78.22	79.93
1751	NASDAQ	IBB	Thu, Jan 31, 2008	76.98	78.71	76.03	78.20
1750	NASDAQ	IBB	Wed, Jan 30, 2008	77.92	78.98	77.28	77.34
1749	NASDAQ	IBB	Tue, Jan 29, 2008	77.82	78.39	77.70	78.09
1748	NASDAQ	IBB	Mon, Jan 28, 2008	76.59	77.86	76.59	77.81
1747	NASDAQ	IBB	Fri, Jan 25, 2008	78.59	78.60	76.72	77.00
1746	NASDAQ	IBB	Thu, Jan 24, 2008	78.47	79.22	77.48	77.69
1745	NASDAQ	IBB	Wed, Jan 23, 2008	76.81	78.78	74.86	78.41
1744	NASDAQ	IBB	Tue, Jan 22, 2008	75.94	79.58	75.94	78.56
1743	NASDAQ	IBB	Fri, Jan 18, 2008	81.87	82.38	80.02	81.14
1742	NASDAQ	IBB	Thu, Jan 17, 2008	82.39	83.20	82.08	82.22
1741	NASDAQ	IBB	Wed, Jan 16, 2008	81.58	83.40	81.58	82.34
1740	NASDAQ	IBB	Tue, Jan 15, 2008	81.76	82.48	81.34	81.88
1739	NASDAQ	IBB	Mon, Jan 14, 2008	83.30	83.51	82.49	82.98
1738	NASDAQ	IBB	Fri, Jan 11, 2008	83.20	83.80	82.71	83.08
1737	NASDAQ	IBB	Thu, Jan 10, 2008	82.68	83.67	79.59	83.25
1736	NASDAQ	IBB	Wed, Jan 9, 2008	81.30	82.66	81.21	82.48
1735	NASDAQ	IBB	Tue, Jan 8, 2008	81.38	83.08	81.24	81.25
1734	NASDAQ	IBB	Mon, Jan 7, 2008	80.27	81.35	79.59	81.06
1733	NASDAQ	IBB	Fri, Jan 4, 2008	80.03	81.14	79.91	79.94
1732	NASDAQ	IBB	Thu, Jan 3, 2008	80.67	81.58	80.67	81.15
1731	NASDAQ	IBB	Wed, Jan 2, 2008	81.00	81.93	80.46	80.77
1730	NASDAQ	IBB	Mon, Dec 31, 2007	81.08	81.81	81.00	81.18
1729	NASDAQ	IBB	Fri, Dec 28, 2007	82.56	82.71	81.66	81.96
1728	NASDAQ	IBB	Thu, Dec 27, 2007	83.25	83.92	82.28	82.64
1727	NASDAQ	IBB	Wed, Dec 26, 2007	82.98	84.02	82.98	83.75
1726	NASDAQ	IBB	Mon, Dec 24, 2007	82.88	83.72	82.85	83.60
1725	NASDAQ	IBB	Fri, Dec 21, 2007	83.50	83.50	82.45	83.02
1724	NASDAQ	IBB	Thu, Dec 20, 2007	81.63	82.25	80.73	82.25
1723	NASDAQ	IBB	Wed, Dec 19, 2007	80.83	81.50	80.39	81.28
1722	NASDAQ	IBB	Tue, Dec 18, 2007	81.13	81.53	80.05	81.40
1721	NASDAQ	IBB	Mon, Dec 17, 2007	82.38	82.54	80.50	80.60
1720	NASDAQ	IBB	Fri, Dec 14, 2007	82.12	83.30	82.12	82.41
1719	NASDAQ	IBB	Thu, Dec 13, 2007	81.53	82.75	80.02	82.69
1718	NASDAQ	IBB	Wed, Dec 12, 2007	84.32	84.37	82.69	83.30
1717	NASDAQ	IBB	Tue, Dec 11, 2007	84.80	84.85	82.70	82.70
1716	NASDAQ	IBB	Mon, Dec 10, 2007	84.97	85.25	84.15	84.50
1715	NASDAQ	IBB	Fri, Dec 7, 2007	85.57	85.63	84.75	85.15
1714	NASDAQ	IBB	Thu, Dec 6, 2007	84.12	85.77	84.12	85.68
1713	NASDAQ	IBB	Wed, Dec 5, 2007	83.29	84.36	83.29	84.00
1712	NASDAQ	IBB	Tue, Dec 4, 2007	82.79	83.56	82.79	82.90
1711	NASDAQ	IBB	Mon, Dec 3, 2007	83.44	84.11	83.44	83.75
1710	NASDAQ	IBB	Fri, Nov 30, 2007	84.92	84.96	84.03	84.26
1709	NASDAQ	IBB	Thu, Nov 29, 2007	82.84	84.20	82.84	84.00
1708	NASDAQ	IBB	Wed, Nov 28, 2007	81.86	83.34	81.45	83.00
1707	NASDAQ	IBB	Tue, Nov 27, 2007	79.08	81.04	79.02	80.65
1706	NASDAQ	IBB	Mon, Nov 26, 2007	80.53	80.97	78.77	79.20
1705	NASDAQ	IBB	Fri, Nov 23, 2007	79.35	81.58	79.35	80.47
1704	NASDAQ	IBB	Wed, Nov 21, 2007	80.41	81.15	79.40	79.42
1703	NASDAQ	IBB	Tue, Nov 20, 2007	80.85	82.07	79.80	81.30
1702	NASDAQ	IBB	Mon, Nov 19, 2007	82.01	82.58	80.95	81.11
1701	NASDAQ	IBB	Fri, Nov 16, 2007	82.37	83.11	81.95	82.51
1700	NASDAQ	IBB	Thu, Nov 15, 2007	82.51	83.63	82.07	82.42
1699	NASDAQ	IBB	Wed, Nov 14, 2007	84.01	84.01	82.50	82.57
1698	NASDAQ	IBB	Tue, Nov 13, 2007	81.52	82.90	81.52	82.68
1697	NASDAQ	IBB	Mon, Nov 12, 2007	81.77	83.13	81.75	82.10
1696	NASDAQ	IBB	Fri, Nov 9, 2007	83.64	83.64	82.27	82.73
1695	NASDAQ	IBB	Thu, Nov 8, 2007	84.41	84.41	82.46	83.60
1694	NASDAQ	IBB	Wed, Nov 7, 2007	84.35	85.40	83.45	83.70
1693	NASDAQ	IBB	Tue, Nov 6, 2007	85.10	85.85	84.83	85.62
1692	NASDAQ	IBB	Mon, Nov 5, 2007	85.00	85.82	84.61	85.43
1691	NASDAQ	IBB	Fri, Nov 2, 2007	85.45	86.38	84.86	86.06
1690	NASDAQ	IBB	Thu, Nov 1, 2007	87.37	87.37	85.26	85.29
1689	NASDAQ	IBB	Wed, Oct 31, 2007	86.16	86.85	85.56	86.61
1688	NASDAQ	IBB	Tue, Oct 30, 2007	85.89	86.33	85.73	85.80
1687	NASDAQ	IBB	Mon, Oct 29, 2007	86.68	86.88	85.94	86.15
1686	NASDAQ	IBB	Fri, Oct 26, 2007	86.34	86.80	85.70	86.80
1685	NASDAQ	IBB	Thu, Oct 25, 2007	85.66	85.95	84.68	85.80
1684	NASDAQ	IBB	Wed, Oct 24, 2007	85.91	86.11	84.60	85.80
1683	NASDAQ	IBB	Tue, Oct 23, 2007	84.92	86.17	84.80	86.10
1682	NASDAQ	IBB	Mon, Oct 22, 2007	84.00	85.08	83.34	84.83
1681	NASDAQ	IBB	Fri, Oct 19, 2007	86.38	86.38	84.35	84.35
1680	NASDAQ	IBB	Thu, Oct 18, 2007	86.16	87.08	86.00	86.18
1679	NASDAQ	IBB	Wed, Oct 17, 2007	87.20	87.26	85.61	86.79
1678	NASDAQ	IBB	Tue, Oct 16, 2007	86.91	87.05	86.30	86.49
1677	NASDAQ	IBB	Mon, Oct 15, 2007	88.92	89.00	86.89	87.10
1676	NASDAQ	IBB	Fri, Oct 12, 2007	87.27	87.57	86.47	86.86
1675	NASDAQ	IBB	Thu, Oct 11, 2007	88.49	88.49	86.10	86.48
1674	NASDAQ	IBB	Wed, Oct 10, 2007	86.45	87.40	86.23	87.40
1673	NASDAQ	IBB	Tue, Oct 9, 2007	86.18	86.46	85.85	86.23
1672	NASDAQ	IBB	Mon, Oct 8, 2007	85.77	85.79	85.24	85.55
1671	NASDAQ	IBB	Fri, Oct 5, 2007	84.89	86.21	84.61	85.80
1670	NASDAQ	IBB	Thu, Oct 4, 2007	84.53	85.14	84.36	84.36
1669	NASDAQ	IBB	Wed, Oct 3, 2007	84.05	85.21	84.05	84.35
1668	NASDAQ	IBB	Tue, Oct 2, 2007	84.14	84.43	83.78	84.25
1667	NASDAQ	IBB	Mon, Oct 1, 2007	83.38	84.29	83.28	84.01
1666	NASDAQ	IBB	Fri, Sep 28, 2007	83.70	83.99	82.64	83.00
1665	NASDAQ	IBB	Thu, Sep 27, 2007	83.96	84.02	83.23	83.47
1664	NASDAQ	IBB	Wed, Sep 26, 2007	83.05	83.84	83.03	83.44
1663	NASDAQ	IBB	Tue, Sep 25, 2007	82.40	82.88	82.40	82.60
1662	NASDAQ	IBB	Mon, Sep 24, 2007	82.36	82.97	82.22	82.60
1661	NASDAQ	IBB	Fri, Sep 21, 2007	82.43	82.93	82.38	82.76
1660	NASDAQ	IBB	Thu, Sep 20, 2007	82.38	82.86	81.90	81.90
1659	NASDAQ	IBB	Wed, Sep 19, 2007	82.65	83.16	82.22	82.23
1658	NASDAQ	IBB	Tue, Sep 18, 2007	80.57	82.36	80.18	81.90
1657	NASDAQ	IBB	Mon, Sep 17, 2007	81.15	81.30	80.07	80.33
1656	NASDAQ	IBB	Fri, Sep 14, 2007	80.78	81.63	80.78	81.30
1655	NASDAQ	IBB	Thu, Sep 13, 2007	82.26	82.26	81.42	81.48
1654	NASDAQ	IBB	Wed, Sep 12, 2007	81.66	82.57	81.59	81.89
1653	NASDAQ	IBB	Tue, Sep 11, 2007	80.82	81.79	80.76	81.70
1652	NASDAQ	IBB	Mon, Sep 10, 2007	81.02	81.11	79.52	80.04
1651	NASDAQ	IBB	Fri, Sep 7, 2007	80.57	81.20	80.14	80.95
1650	NASDAQ	IBB	Thu, Sep 6, 2007	81.03	82.02	81.03	81.35
1649	NASDAQ	IBB	Wed, Sep 5, 2007	79.06	81.32	78.87	80.58
1648	NASDAQ	IBB	Tue, Sep 4, 2007	79.11	80.97	79.11	80.48
1647	NASDAQ	IBB	Fri, Aug 31, 2007	78.91	79.99	78.65	79.05
1646	NASDAQ	IBB	Thu, Aug 30, 2007	77.71	78.93	77.71	78.40
1645	NASDAQ	IBB	Wed, Aug 29, 2007	76.86	78.33	76.86	78.33
1644	NASDAQ	IBB	Tue, Aug 28, 2007	77.76	77.82	76.75	76.75
1643	NASDAQ	IBB	Mon, Aug 27, 2007	78.51	78.78	77.92	78.04
1642	NASDAQ	IBB	Fri, Aug 24, 2007	77.87	78.74	77.85	78.48
1641	NASDAQ	IBB	Thu, Aug 23, 2007	78.35	78.55	77.81	78.10
1640	NASDAQ	IBB	Wed, Aug 22, 2007	78.39	78.50	77.72	78.00
1639	NASDAQ	IBB	Tue, Aug 21, 2007	77.37	77.99	77.21	77.67
1638	NASDAQ	IBB	Mon, Aug 20, 2007	77.64	77.78	76.66	77.77
1637	NASDAQ	IBB	Fri, Aug 17, 2007	77.74	78.01	76.23	77.55
1636	NASDAQ	IBB	Thu, Aug 16, 2007	77.00	77.00	74.80	76.35
1635	NASDAQ	IBB	Wed, Aug 15, 2007	77.25	78.70	76.60	77.00
1634	NASDAQ	IBB	Tue, Aug 14, 2007	77.76	78.16	77.14	77.38
1633	NASDAQ	IBB	Mon, Aug 13, 2007	78.12	78.34	77.50	77.61
1632	NASDAQ	IBB	Fri, Aug 10, 2007	77.48	78.29	76.90	77.30
1631	NASDAQ	IBB	Thu, Aug 9, 2007	79.01	80.37	78.74	78.79
1630	NASDAQ	IBB	Wed, Aug 8, 2007	78.89	80.23	78.79	79.75
1629	NASDAQ	IBB	Tue, Aug 7, 2007	76.86	78.83	76.85	78.20
1628	NASDAQ	IBB	Mon, Aug 6, 2007	76.20	77.46	75.57	77.15
1627	NASDAQ	IBB	Fri, Aug 3, 2007	76.92	77.38	76.02	76.25
1626	NASDAQ	IBB	Thu, Aug 2, 2007	76.39	77.01	76.04	76.92
1625	NASDAQ	IBB	Wed, Aug 1, 2007	76.24	76.59	75.12	75.89
1624	NASDAQ	IBB	Tue, Jul 31, 2007	77.78	78.15	76.23	76.29
1623	NASDAQ	IBB	Mon, Jul 30, 2007	77.30	77.49	76.58	77.35
1622	NASDAQ	IBB	Fri, Jul 27, 2007	78.17	78.65	77.19	77.28
1621	NASDAQ	IBB	Thu, Jul 26, 2007	78.50	79.45	77.87	78.74
1620	NASDAQ	IBB	Wed, Jul 25, 2007	78.95	79.62	78.43	79.38
1619	NASDAQ	IBB	Tue, Jul 24, 2007	78.64	79.44	77.50	78.43
1618	NASDAQ	IBB	Mon, Jul 23, 2007	79.68	79.68	79.00	79.23
1617	NASDAQ	IBB	Fri, Jul 20, 2007	79.75	79.99	78.81	79.36
1616	NASDAQ	IBB	Thu, Jul 19, 2007	80.34	80.35	79.71	80.02
1615	NASDAQ	IBB	Wed, Jul 18, 2007	79.26	79.73	78.89	79.50
1614	NASDAQ	IBB	Tue, Jul 17, 2007	79.72	79.88	79.33	79.51
1613	NASDAQ	IBB	Mon, Jul 16, 2007	80.20	80.35	79.41	79.65
1612	NASDAQ	IBB	Fri, Jul 13, 2007	80.06	80.75	79.97	80.35
1611	NASDAQ	IBB	Thu, Jul 12, 2007	79.55	80.17	79.28	80.00
1610	NASDAQ	IBB	Wed, Jul 11, 2007	78.81	79.38	78.41	79.21
1609	NASDAQ	IBB	Tue, Jul 10, 2007	77.96	79.32	77.96	78.72
1608	NASDAQ	IBB	Mon, Jul 9, 2007	79.31	79.62	79.16	79.32
1607	NASDAQ	IBB	Fri, Jul 6, 2007	78.93	79.18	78.63	79.06
1606	NASDAQ	IBB	Thu, Jul 5, 2007	78.55	79.13	78.43	78.74
1605	NASDAQ	IBB	Tue, Jul 3, 2007	78.95	79.16	78.79	78.93
1604	NASDAQ	IBB	Mon, Jul 2, 2007	78.61	79.02	78.48	78.70
1603	NASDAQ	IBB	Fri, Jun 29, 2007	78.66	79.12	77.72	78.12
1602	NASDAQ	IBB	Thu, Jun 28, 2007	79.08	79.24	78.65	78.65
1601	NASDAQ	IBB	Wed, Jun 27, 2007	77.37	79.05	77.35	78.93
1600	NASDAQ	IBB	Tue, Jun 26, 2007	77.74	78.15	77.19	77.35
1599	NASDAQ	IBB	Mon, Jun 25, 2007	77.94	78.51	77.00	77.46
1598	NASDAQ	IBB	Fri, Jun 22, 2007	78.72	79.00	77.72	78.10
1597	NASDAQ	IBB	Thu, Jun 21, 2007	78.85	79.37	78.66	79.11
1596	NASDAQ	IBB	Wed, Jun 20, 2007	80.58	80.58	79.00	79.15
1595	NASDAQ	IBB	Tue, Jun 19, 2007	80.40	80.64	80.24	80.44
1594	NASDAQ	IBB	Mon, Jun 18, 2007	81.28	81.28	80.35	80.58
1593	NASDAQ	IBB	Fri, Jun 15, 2007	81.05	81.40	80.80	81.29
1592	NASDAQ	IBB	Thu, Jun 14, 2007	79.88	80.71	79.88	80.16
1591	NASDAQ	IBB	Wed, Jun 13, 2007	79.00	79.84	78.74	79.60
1590	NASDAQ	IBB	Tue, Jun 12, 2007	79.25	79.67	78.60	78.95
1589	NASDAQ	IBB	Mon, Jun 11, 2007	79.41	80.05	79.41	79.70
1588	NASDAQ	IBB	Fri, Jun 8, 2007	78.52	79.43	78.35	79.21
1587	NASDAQ	IBB	Thu, Jun 7, 2007	80.29	80.31	78.57	78.82
1586	NASDAQ	IBB	Wed, Jun 6, 2007	81.05	81.05	80.47	80.47
1585	NASDAQ	IBB	Tue, Jun 5, 2007	81.45	81.62	81.06	81.53
1584	NASDAQ	IBB	Mon, Jun 4, 2007	81.68	81.80	81.08	81.41
1583	NASDAQ	IBB	Fri, Jun 1, 2007	81.30	81.99	81.30	81.59
1582	NASDAQ	IBB	Thu, May 31, 2007	81.30	81.46	81.02	81.38
1581	NASDAQ	IBB	Wed, May 30, 2007	80.59	80.99	80.36	80.98
1580	NASDAQ	IBB	Tue, May 29, 2007	80.52	80.99	80.46	80.72
1579	NASDAQ	IBB	Fri, May 25, 2007	80.60	80.60	80.07	80.48
1578	NASDAQ	IBB	Thu, May 24, 2007	81.42	81.62	79.94	80.28
1577	NASDAQ	IBB	Wed, May 23, 2007	81.64	82.10	81.28	81.43
1576	NASDAQ	IBB	Tue, May 22, 2007	80.97	81.60	80.79	81.25
1575	NASDAQ	IBB	Mon, May 21, 2007	80.23	81.08	80.09	80.79
1574	NASDAQ	IBB	Fri, May 18, 2007	79.75	80.26	79.37	80.14
1573	NASDAQ	IBB	Thu, May 17, 2007	80.28	80.30	79.59	80.00
1572	NASDAQ	IBB	Wed, May 16, 2007	79.75	80.31	79.42	80.21
1571	NASDAQ	IBB	Tue, May 15, 2007	79.60	80.52	79.37	79.52
1570	NASDAQ	IBB	Mon, May 14, 2007	80.42	80.90	80.04	80.11
1569	NASDAQ	IBB	Fri, May 11, 2007	79.32	80.61	79.00	80.41
1568	NASDAQ	IBB	Thu, May 10, 2007	81.25	81.74	79.46	79.50
1567	NASDAQ	IBB	Wed, May 9, 2007	82.32	82.32	81.44	81.87
1566	NASDAQ	IBB	Tue, May 8, 2007	82.35	82.55	81.93	82.45
1565	NASDAQ	IBB	Mon, May 7, 2007	83.31	83.40	82.88	82.88
1564	NASDAQ	IBB	Fri, May 4, 2007	82.90	83.26	82.69	83.14
1563	NASDAQ	IBB	Thu, May 3, 2007	83.29	83.30	82.79	82.79
1562	NASDAQ	IBB	Wed, May 2, 2007	82.86	83.63	82.42	83.30
1561	NASDAQ	IBB	Tue, May 1, 2007	82.05	82.38	81.39	82.36
1560	NASDAQ	IBB	Mon, Apr 30, 2007	83.07	83.07	81.92	81.92
1559	NASDAQ	IBB	Fri, Apr 27, 2007	83.17	83.35	82.93	83.14
1558	NASDAQ	IBB	Thu, Apr 26, 2007	83.20	83.70	82.86	83.60
1557	NASDAQ	IBB	Wed, Apr 25, 2007	82.69	83.31	82.21	83.10
1556	NASDAQ	IBB	Tue, Apr 24, 2007	82.70	82.70	81.83	82.38
1555	NASDAQ	IBB	Mon, Apr 23, 2007	82.11	82.88	82.11	82.59
1554	NASDAQ	IBB	Fri, Apr 20, 2007	81.70	81.70	81.10	81.46
1553	NASDAQ	IBB	Thu, Apr 19, 2007	80.30	81.62	80.30	80.99
1552	NASDAQ	IBB	Wed, Apr 18, 2007	80.48	80.72	80.17	80.47
1551	NASDAQ	IBB	Tue, Apr 17, 2007	80.71	80.90	80.39	80.50
1550	NASDAQ	IBB	Mon, Apr 16, 2007	80.64	80.90	80.48	80.62
1549	NASDAQ	IBB	Fri, Apr 13, 2007	79.84	80.40	79.51	80.40
1548	NASDAQ	IBB	Thu, Apr 12, 2007	78.37	79.62	78.20	79.49
1547	NASDAQ	IBB	Wed, Apr 11, 2007	78.57	78.75	77.77	78.35
1546	NASDAQ	IBB	Tue, Apr 10, 2007	79.25	79.77	78.46	78.82
1545	NASDAQ	IBB	Mon, Apr 9, 2007	79.20	79.39	78.63	79.14
1544	NASDAQ	IBB	Thu, Apr 5, 2007	77.60	78.93	77.60	78.81
1543	NASDAQ	IBB	Wed, Apr 4, 2007	77.12	77.54	76.99	77.40
1542	NASDAQ	IBB	Tue, Apr 3, 2007	75.63	77.09	75.50	76.94
1541	NASDAQ	IBB	Mon, Apr 2, 2007	75.93	76.45	75.60	75.80
1540	NASDAQ	IBB	Fri, Mar 30, 2007	75.20	76.11	75.15	75.78
1539	NASDAQ	IBB	Thu, Mar 29, 2007	75.12	75.31	74.12	75.03
1538	NASDAQ	IBB	Wed, Mar 28, 2007	74.71	75.05	74.40	74.75
1537	NASDAQ	IBB	Tue, Mar 27, 2007	75.59	75.59	74.98	75.05
1536	NASDAQ	IBB	Mon, Mar 26, 2007	76.20	76.20	75.11	75.34
1535	NASDAQ	IBB	Fri, Mar 23, 2007	75.50	75.75	75.20	75.70
1534	NASDAQ	IBB	Thu, Mar 22, 2007	75.95	75.96	75.48	75.75
1533	NASDAQ	IBB	Wed, Mar 21, 2007	74.35	75.70	74.01	75.59
1532	NASDAQ	IBB	Tue, Mar 20, 2007	73.79	74.32	73.65	74.27
1531	NASDAQ	IBB	Mon, Mar 19, 2007	73.35	73.97	73.30	73.65
1530	NASDAQ	IBB	Fri, Mar 16, 2007	73.50	73.78	72.94	72.98
1529	NASDAQ	IBB	Thu, Mar 15, 2007	73.45	74.60	73.24	73.65
1528	NASDAQ	IBB	Wed, Mar 14, 2007	73.34	73.81	72.37	73.45
1527	NASDAQ	IBB	Tue, Mar 13, 2007	74.25	74.92	73.25	73.37
1526	NASDAQ	IBB	Mon, Mar 12, 2007	74.26	74.94	74.02	74.80
1525	NASDAQ	IBB	Fri, Mar 9, 2007	75.02	75.12	73.86	74.44
1524	NASDAQ	IBB	Thu, Mar 8, 2007	74.75	75.13	74.36	74.56
1523	NASDAQ	IBB	Wed, Mar 7, 2007	74.63	74.82	74.15	74.22
1522	NASDAQ	IBB	Tue, Mar 6, 2007	74.34	75.00	73.78	74.75
1521	NASDAQ	IBB	Mon, Mar 5, 2007	73.30	74.90	73.07	73.22
1520	NASDAQ	IBB	Fri, Mar 2, 2007	75.52	75.68	74.20	74.20
1519	NASDAQ	IBB	Thu, Mar 1, 2007	76.50	76.50	74.30	75.58
1518	NASDAQ	IBB	Wed, Feb 28, 2007	77.46	77.79	76.58	76.95
1517	NASDAQ	IBB	Tue, Feb 27, 2007	79.43	79.43	76.81	77.10
1516	NASDAQ	IBB	Mon, Feb 26, 2007	80.84	80.95	80.17	80.53
1515	NASDAQ	IBB	Fri, Feb 23, 2007	80.75	80.88	79.99	80.58
1514	NASDAQ	IBB	Thu, Feb 22, 2007	80.93	81.12	80.30	80.80
1513	NASDAQ	IBB	Wed, Feb 21, 2007	80.62	81.05	80.37	80.87
1512	NASDAQ	IBB	Tue, Feb 20, 2007	80.02	81.04	79.89	80.89
1511	NASDAQ	IBB	Fri, Feb 16, 2007	80.30	80.54	79.93	80.43
1510	NASDAQ	IBB	Thu, Feb 15, 2007	80.67	80.73	80.20	80.55
1509	NASDAQ	IBB	Wed, Feb 14, 2007	80.53	81.05	80.43	80.89
1508	NASDAQ	IBB	Tue, Feb 13, 2007	80.65	80.75	79.97	80.26
1507	NASDAQ	IBB	Mon, Feb 12, 2007	80.12	80.27	79.59	80.10
1506	NASDAQ	IBB	Fri, Feb 9, 2007	80.63	80.85	79.66	80.02
1505	NASDAQ	IBB	Thu, Feb 8, 2007	80.20	80.82	80.11	80.54
1504	NASDAQ	IBB	Wed, Feb 7, 2007	79.78	80.37	79.61	80.32
1503	NASDAQ	IBB	Tue, Feb 6, 2007	79.65	80.00	79.12	79.70
1502	NASDAQ	IBB	Mon, Feb 5, 2007	80.13	80.33	79.65	79.70
1501	NASDAQ	IBB	Fri, Feb 2, 2007	80.79	80.89	80.21	80.28
1500	NASDAQ	IBB	Thu, Feb 1, 2007	80.50	80.94	80.16	80.79
1499	NASDAQ	IBB	Wed, Jan 31, 2007	79.60	80.11	79.25	79.86
1498	NASDAQ	IBB	Tue, Jan 30, 2007	79.31	80.06	79.31	80.03
1497	NASDAQ	IBB	Mon, Jan 29, 2007	79.11	79.78	79.06	79.55
1496	NASDAQ	IBB	Fri, Jan 26, 2007	79.25	79.60	78.63	79.28
1495	NASDAQ	IBB	Thu, Jan 25, 2007	80.76	80.85	79.55	79.80
1494	NASDAQ	IBB	Wed, Jan 24, 2007	80.55	80.99	80.41	80.86
1493	NASDAQ	IBB	Tue, Jan 23, 2007	80.72	80.72	79.90	80.34
1492	NASDAQ	IBB	Mon, Jan 22, 2007	81.20	81.30	80.55	80.74
1491	NASDAQ	IBB	Fri, Jan 19, 2007	80.60	81.16	80.49	81.08
1490	NASDAQ	IBB	Thu, Jan 18, 2007	81.62	81.62	80.54	80.75
1489	NASDAQ	IBB	Wed, Jan 17, 2007	80.90	81.75	80.68	81.52
1488	NASDAQ	IBB	Tue, Jan 16, 2007	81.20	81.70	80.96	81.30
1487	NASDAQ	IBB	Fri, Jan 12, 2007	80.35	81.34	80.20	81.34
1486	NASDAQ	IBB	Thu, Jan 11, 2007	79.11	80.29	79.11	80.15
1485	NASDAQ	IBB	Wed, Jan 10, 2007	78.26	79.26	78.26	79.25
1484	NASDAQ	IBB	Tue, Jan 9, 2007	78.55	79.10	78.34	78.91
1483	NASDAQ	IBB	Mon, Jan 8, 2007	78.60	78.99	78.23	78.96
1482	NASDAQ	IBB	Fri, Jan 5, 2007	78.75	79.02	78.28	78.85
1481	NASDAQ	IBB	Thu, Jan 4, 2007	77.49	79.13	77.14	78.84
1480	NASDAQ	IBB	Wed, Jan 3, 2007	78.50	78.75	76.37	77.64
1479	NASDAQ	IBB	Fri, Dec 29, 2006	77.97	78.25	77.67	77.76
1478	NASDAQ	IBB	Thu, Dec 28, 2006	78.44	78.60	77.97	78.20
1477	NASDAQ	IBB	Wed, Dec 27, 2006	78.60	78.95	78.19	78.26
1476	NASDAQ	IBB	Tue, Dec 26, 2006	78.20	78.56	77.99	78.00
1475	NASDAQ	IBB	Fri, Dec 22, 2006	78.40	78.79	78.12	78.37
1474	NASDAQ	IBB	Thu, Dec 21, 2006	78.76	79.19	78.40	78.60
1473	NASDAQ	IBB	Wed, Dec 20, 2006	78.86	79.31	78.70	78.90
1472	NASDAQ	IBB	Tue, Dec 19, 2006	78.72	79.55	78.24	78.80
1471	NASDAQ	IBB	Mon, Dec 18, 2006	79.91	80.25	78.79	79.15
1470	NASDAQ	IBB	Fri, Dec 15, 2006	79.98	80.30	79.60	79.72
1469	NASDAQ	IBB	Thu, Dec 14, 2006	79.30	80.11	79.30	79.31
1468	NASDAQ	IBB	Wed, Dec 13, 2006	79.70	80.01	79.04	79.12
1467	NASDAQ	IBB	Tue, Dec 12, 2006	80.54	80.55	79.53	79.61
1466	NASDAQ	IBB	Mon, Dec 11, 2006	80.55	80.93	80.23	80.42
1465	NASDAQ	IBB	Fri, Dec 8, 2006	80.65	81.51	80.17	81.20
1464	NASDAQ	IBB	Thu, Dec 7, 2006	81.48	81.51	80.39	80.72
1463	NASDAQ	IBB	Wed, Dec 6, 2006	81.22	81.48	80.79	81.32
1462	NASDAQ	IBB	Tue, Dec 5, 2006	80.98	81.17	80.56	81.15
1461	NASDAQ	IBB	Mon, Dec 4, 2006	79.75	80.98	79.75	80.90
1460	NASDAQ	IBB	Fri, Dec 1, 2006	80.25	80.50	79.00	79.72
1459	NASDAQ	IBB	Thu, Nov 30, 2006	81.00	81.10	79.96	80.08
1458	NASDAQ	IBB	Wed, Nov 29, 2006	79.80	80.75	79.80	80.75
1457	NASDAQ	IBB	Tue, Nov 28, 2006	79.05	79.76	78.85	79.55
1456	NASDAQ	IBB	Mon, Nov 27, 2006	81.18	81.18	79.57	79.60
1455	NASDAQ	IBB	Fri, Nov 24, 2006	81.27	81.47	80.75	81.20
1454	NASDAQ	IBB	Wed, Nov 22, 2006	81.18	81.60	80.90	81.38
1453	NASDAQ	IBB	Tue, Nov 21, 2006	81.51	81.76	81.05	81.40
1452	NASDAQ	IBB	Mon, Nov 20, 2006	81.70	82.15	81.32	81.92
1451	NASDAQ	IBB	Fri, Nov 17, 2006	80.83	81.87	80.83	81.85
1450	NASDAQ	IBB	Thu, Nov 16, 2006	81.50	81.60	81.08	81.19
1449	NASDAQ	IBB	Wed, Nov 15, 2006	80.50	81.42	80.45	81.42
1448	NASDAQ	IBB	Tue, Nov 14, 2006	79.86	80.65	79.20	80.65
1447	NASDAQ	IBB	Mon, Nov 13, 2006	79.65	80.45	79.65	80.10
1446	NASDAQ	IBB	Fri, Nov 10, 2006	78.89	80.20	78.80	80.20
1445	NASDAQ	IBB	Thu, Nov 9, 2006	80.85	80.97	78.79	79.03
1444	NASDAQ	IBB	Wed, Nov 8, 2006	80.00	81.03	79.50	81.00
1443	NASDAQ	IBB	Tue, Nov 7, 2006	80.31	81.29	80.01	80.80
1442	NASDAQ	IBB	Mon, Nov 6, 2006	79.40	80.40	79.29	80.35
1441	NASDAQ	IBB	Fri, Nov 3, 2006	78.35	78.79	77.70	78.40
1440	NASDAQ	IBB	Thu, Nov 2, 2006	78.23	78.41	77.77	78.35
1439	NASDAQ	IBB	Wed, Nov 1, 2006	79.90	80.00	78.36	78.45
1438	NASDAQ	IBB	Tue, Oct 31, 2006	79.70	79.96	79.16	79.70
1437	NASDAQ	IBB	Mon, Oct 30, 2006	78.60	79.11	78.19	78.82
1436	NASDAQ	IBB	Fri, Oct 27, 2006	79.60	80.00	78.96	78.97
1435	NASDAQ	IBB	Thu, Oct 26, 2006	78.25	79.44	78.14	79.44
1434	NASDAQ	IBB	Wed, Oct 25, 2006	78.10	78.31	77.39	78.17
1433	NASDAQ	IBB	Tue, Oct 24, 2006	78.65	78.86	77.82	78.30
1432	NASDAQ	IBB	Mon, Oct 23, 2006	78.80	79.02	78.03	78.59
1431	NASDAQ	IBB	Fri, Oct 20, 2006	78.98	78.98	77.80	78.45
1430	NASDAQ	IBB	Thu, Oct 19, 2006	78.74	78.97	78.45	78.77
1429	NASDAQ	IBB	Wed, Oct 18, 2006	78.97	79.08	77.94	78.50
1428	NASDAQ	IBB	Tue, Oct 17, 2006	77.55	78.39	77.24	78.00
1427	NASDAQ	IBB	Mon, Oct 16, 2006	77.38	77.95	77.29	77.65
1426	NASDAQ	IBB	Fri, Oct 13, 2006	77.42	77.65	76.99	77.57
1425	NASDAQ	IBB	Thu, Oct 12, 2006	76.45	77.60	76.40	77.60
1424	NASDAQ	IBB	Wed, Oct 11, 2006	76.45	76.80	75.71	76.53
1423	NASDAQ	IBB	Tue, Oct 10, 2006	76.98	77.08	76.21	76.60
1422	NASDAQ	IBB	Mon, Oct 9, 2006	76.05	77.00	76.05	76.88
1421	NASDAQ	IBB	Fri, Oct 6, 2006	76.25	76.30	75.58	76.13
1420	NASDAQ	IBB	Thu, Oct 5, 2006	74.65	76.16	74.65	76.00
1419	NASDAQ	IBB	Wed, Oct 4, 2006	73.22	74.86	72.90	74.86
1418	NASDAQ	IBB	Tue, Oct 3, 2006	73.01	73.46	72.50	73.09
1417	NASDAQ	IBB	Mon, Oct 2, 2006	73.55	74.29	72.30	73.11
1416	NASDAQ	IBB	Fri, Sep 29, 2006	74.10	74.31	73.68	73.78
1415	NASDAQ	IBB	Thu, Sep 28, 2006	73.39	73.99	73.33	73.70
1414	NASDAQ	IBB	Wed, Sep 27, 2006	72.20	73.66	72.20	73.50
1413	NASDAQ	IBB	Tue, Sep 26, 2006	72.59	74.52	71.99	72.47
1412	NASDAQ	IBB	Mon, Sep 25, 2006	72.01	72.74	71.38	72.59
1411	NASDAQ	IBB	Fri, Sep 22, 2006	72.76	72.76	71.50	71.85
1410	NASDAQ	IBB	Thu, Sep 21, 2006	73.33	73.49	72.42	72.65
1409	NASDAQ	IBB	Wed, Sep 20, 2006	73.07	73.44	72.72	73.17
1408	NASDAQ	IBB	Tue, Sep 19, 2006	73.05	73.05	71.88	72.44
1407	NASDAQ	IBB	Mon, Sep 18, 2006	72.12	73.27	72.12	72.87
1406	NASDAQ	IBB	Fri, Sep 15, 2006	73.40	73.40	72.50	73.02
1405	NASDAQ	IBB	Thu, Sep 14, 2006	72.82	73.13	72.58	72.71
1404	NASDAQ	IBB	Wed, Sep 13, 2006	72.76	73.06	72.41	73.00
1403	NASDAQ	IBB	Tue, Sep 12, 2006	71.55	72.90	71.44	72.85
1402	NASDAQ	IBB	Mon, Sep 11, 2006	71.30	72.05	71.00	71.73
1401	NASDAQ	IBB	Fri, Sep 8, 2006	71.66	72.24	71.55	72.22
1400	NASDAQ	IBB	Thu, Sep 7, 2006	71.70	72.48	71.37	71.72
1399	NASDAQ	IBB	Wed, Sep 6, 2006	73.30	73.40	72.12	72.12
1398	NASDAQ	IBB	Tue, Sep 5, 2006	74.03	74.38	73.56	73.97
1397	NASDAQ	IBB	Fri, Sep 1, 2006	73.84	74.37	73.80	74.33
1396	NASDAQ	IBB	Thu, Aug 31, 2006	75.08	75.08	73.28	73.74
1395	NASDAQ	IBB	Wed, Aug 30, 2006	73.99	74.20	73.48	74.20
1394	NASDAQ	IBB	Tue, Aug 29, 2006	73.30	73.80	72.61	73.80
1393	NASDAQ	IBB	Mon, Aug 28, 2006	72.50	73.22	72.18	73.17
1392	NASDAQ	IBB	Fri, Aug 25, 2006	71.74	72.49	71.52	72.40
1391	NASDAQ	IBB	Thu, Aug 24, 2006	72.07	72.07	71.25	71.76
1390	NASDAQ	IBB	Wed, Aug 23, 2006	71.51	72.00	71.12	71.42
1389	NASDAQ	IBB	Tue, Aug 22, 2006	71.70	72.21	71.28	71.76
1388	NASDAQ	IBB	Mon, Aug 21, 2006	71.41	72.24	71.41	71.80
1387	NASDAQ	IBB	Fri, Aug 18, 2006	72.20	72.26	71.38	72.19
1386	NASDAQ	IBB	Thu, Aug 17, 2006	71.47	72.29	71.25	72.00
1385	NASDAQ	IBB	Wed, Aug 16, 2006	70.78	71.53	70.46	71.36
1384	NASDAQ	IBB	Tue, Aug 15, 2006	69.95	70.20	69.39	70.19
1383	NASDAQ	IBB	Mon, Aug 14, 2006	69.50	70.16	68.76	68.76
1382	NASDAQ	IBB	Fri, Aug 11, 2006	69.10	69.49	68.62	68.92
1381	NASDAQ	IBB	Thu, Aug 10, 2006	68.90	69.72	68.70	69.20
1380	NASDAQ	IBB	Wed, Aug 9, 2006	70.70	71.04	69.48	69.51
1379	NASDAQ	IBB	Tue, Aug 8, 2006	70.49	70.73	69.44	69.75
1378	NASDAQ	IBB	Mon, Aug 7, 2006	70.93	71.29	70.15	70.40
1377	NASDAQ	IBB	Fri, Aug 4, 2006	72.75	73.20	70.93	71.44
1376	NASDAQ	IBB	Thu, Aug 3, 2006	71.66	72.71	70.91	72.44
1375	NASDAQ	IBB	Wed, Aug 2, 2006	71.40	72.11	71.40	71.68
1374	NASDAQ	IBB	Tue, Aug 1, 2006	71.02	71.24	70.61	70.90
1373	NASDAQ	IBB	Mon, Jul 31, 2006	71.66	71.82	70.92	71.49
1372	NASDAQ	IBB	Fri, Jul 28, 2006	70.76	71.78	70.73	71.76
1371	NASDAQ	IBB	Thu, Jul 27, 2006	72.05	72.27	70.31	70.71
1370	NASDAQ	IBB	Wed, Jul 26, 2006	71.08	72.39	70.70	72.05
1369	NASDAQ	IBB	Tue, Jul 25, 2006	70.00	71.56	69.89	71.32
1368	NASDAQ	IBB	Mon, Jul 24, 2006	68.89	70.03	68.89	70.03
1367	NASDAQ	IBB	Fri, Jul 21, 2006	68.50	68.70	68.00	68.31
1366	NASDAQ	IBB	Thu, Jul 20, 2006	70.19	70.22	68.71	68.75
1365	NASDAQ	IBB	Wed, Jul 19, 2006	68.03	70.62	68.03	70.17
1364	NASDAQ	IBB	Tue, Jul 18, 2006	67.98	68.78	67.19	67.94
1363	NASDAQ	IBB	Mon, Jul 17, 2006	68.87	69.41	67.94	68.12
1362	NASDAQ	IBB	Fri, Jul 14, 2006	69.85	69.99	68.55	68.74
1361	NASDAQ	IBB	Thu, Jul 13, 2006	71.00	71.04	69.88	69.88
1360	NASDAQ	IBB	Wed, Jul 12, 2006	71.72	72.67	71.46	71.46
1359	NASDAQ	IBB	Tue, Jul 11, 2006	71.85	72.05	71.03	71.96
1358	NASDAQ	IBB	Mon, Jul 10, 2006	72.23	72.68	71.34	71.63
1357	NASDAQ	IBB	Fri, Jul 7, 2006	72.55	73.03	72.03	72.06
1356	NASDAQ	IBB	Thu, Jul 6, 2006	72.50	73.05	72.40	72.83
1355	NASDAQ	IBB	Wed, Jul 5, 2006	72.49	72.60	71.89	72.25
1354	NASDAQ	IBB	Mon, Jul 3, 2006	73.12	73.21	72.68	72.96
1353	NASDAQ	IBB	Fri, Jun 30, 2006	71.94	73.09	71.93	72.70
1352	NASDAQ	IBB	Thu, Jun 29, 2006	69.96	71.91	69.96	71.91
1351	NASDAQ	IBB	Wed, Jun 28, 2006	69.50	69.85	68.78	69.70
1350	NASDAQ	IBB	Tue, Jun 27, 2006	70.86	71.05	69.33	69.40
1349	NASDAQ	IBB	Mon, Jun 26, 2006	70.65	70.84	70.38	70.75
1348	NASDAQ	IBB	Fri, Jun 23, 2006	69.66	70.98	69.52	70.69
1347	NASDAQ	IBB	Thu, Jun 22, 2006	70.20	70.40	69.54	69.79
1346	NASDAQ	IBB	Wed, Jun 21, 2006	69.15	70.90	69.15	70.41
1345	NASDAQ	IBB	Tue, Jun 20, 2006	69.60	72.43	69.60	70.00
1344	NASDAQ	IBB	Mon, Jun 19, 2006	71.50	71.78	70.05	70.29
1343	NASDAQ	IBB	Fri, Jun 16, 2006	72.07	72.31	71.31	71.50
1342	NASDAQ	IBB	Thu, Jun 15, 2006	71.00	72.59	71.00	72.42
1341	NASDAQ	IBB	Wed, Jun 14, 2006	70.45	70.70	69.62	70.56
1340	NASDAQ	IBB	Tue, Jun 13, 2006	70.55	71.54	69.85	70.04
1339	NASDAQ	IBB	Mon, Jun 12, 2006	72.40	72.44	70.82	71.00
1338	NASDAQ	IBB	Fri, Jun 9, 2006	72.85	73.88	72.00	72.40
1337	NASDAQ	IBB	Thu, Jun 8, 2006	72.13	73.24	71.23	72.83
1336	NASDAQ	IBB	Wed, Jun 7, 2006	72.64	74.09	72.45	72.52
1335	NASDAQ	IBB	Tue, Jun 6, 2006	73.20	73.34	71.86	72.74
1334	NASDAQ	IBB	Mon, Jun 5, 2006	74.93	75.14	72.80	73.15
1333	NASDAQ	IBB	Fri, Jun 2, 2006	75.49	75.76	74.50	75.18
1332	NASDAQ	IBB	Thu, Jun 1, 2006	73.85	74.71	73.63	74.66
1331	NASDAQ	IBB	Wed, May 31, 2006	72.60	73.64	72.60	73.20
1330	NASDAQ	IBB	Tue, May 30, 2006	73.65	74.00	72.33	72.36
1329	NASDAQ	IBB	Fri, May 26, 2006	73.12	74.22	73.00	74.14
1328	NASDAQ	IBB	Thu, May 25, 2006	71.54	72.65	71.54	72.62
1327	NASDAQ	IBB	Wed, May 24, 2006	70.50	71.51	69.27	71.11
1326	NASDAQ	IBB	Tue, May 23, 2006	71.25	72.32	70.21	70.40
1325	NASDAQ	IBB	Mon, May 22, 2006	71.35	72.14	70.69	71.22
1324	NASDAQ	IBB	Fri, May 19, 2006	71.48	72.10	70.62	72.05
1323	NASDAQ	IBB	Thu, May 18, 2006	72.95	73.26	71.13	71.48
1322	NASDAQ	IBB	Wed, May 17, 2006	73.33	73.75	72.21	72.59
1321	NASDAQ	IBB	Tue, May 16, 2006	74.39	74.42	73.41	73.93
1320	NASDAQ	IBB	Mon, May 15, 2006	74.01	74.98	73.84	74.38
1319	NASDAQ	IBB	Fri, May 12, 2006	74.51	74.80	73.61	74.52
1318	NASDAQ	IBB	Thu, May 11, 2006	76.07	76.07	74.97	74.99
1317	NASDAQ	IBB	Wed, May 10, 2006	76.50	77.08	76.11	76.28
1316	NASDAQ	IBB	Tue, May 9, 2006	77.80	77.91	77.02	77.20
1315	NASDAQ	IBB	Mon, May 8, 2006	77.79	77.89	77.44	77.63
1314	NASDAQ	IBB	Fri, May 5, 2006	77.25	78.11	76.85	77.99
1313	NASDAQ	IBB	Thu, May 4, 2006	76.99	76.99	76.32	76.43
1312	NASDAQ	IBB	Wed, May 3, 2006	75.65	76.39	75.43	76.07
1311	NASDAQ	IBB	Tue, May 2, 2006	76.83	77.08	75.66	76.10
1310	NASDAQ	IBB	Mon, May 1, 2006	77.65	78.20	76.66	76.66
1309	NASDAQ	IBB	Fri, Apr 28, 2006	77.34	77.88	76.91	77.65
1308	NASDAQ	IBB	Thu, Apr 27, 2006	76.21	78.00	76.20	77.75
1307	NASDAQ	IBB	Wed, Apr 26, 2006	76.75	77.12	75.84	76.14
1306	NASDAQ	IBB	Tue, Apr 25, 2006	77.86	77.86	76.65	77.20
1305	NASDAQ	IBB	Mon, Apr 24, 2006	77.80	77.98	77.27	77.90
1304	NASDAQ	IBB	Fri, Apr 21, 2006	78.95	79.37	77.80	77.92
1303	NASDAQ	IBB	Thu, Apr 20, 2006	79.08	79.08	78.40	78.64
1302	NASDAQ	IBB	Wed, Apr 19, 2006	78.93	79.13	78.20	79.06
1301	NASDAQ	IBB	Tue, Apr 18, 2006	78.13	79.15	77.73	78.85
1300	NASDAQ	IBB	Mon, Apr 17, 2006	78.22	78.56	76.83	77.66
1299	NASDAQ	IBB	Thu, Apr 13, 2006	77.01	78.37	76.94	78.11
1298	NASDAQ	IBB	Wed, Apr 12, 2006	76.54	77.69	76.52	77.25
1297	NASDAQ	IBB	Tue, Apr 11, 2006	77.69	78.19	76.18	76.71
1296	NASDAQ	IBB	Mon, Apr 10, 2006	78.41	78.53	77.69	77.85
1295	NASDAQ	IBB	Fri, Apr 7, 2006	79.55	80.06	78.10	78.35
1294	NASDAQ	IBB	Thu, Apr 6, 2006	81.03	81.03	79.00	79.70
1293	NASDAQ	IBB	Wed, Apr 5, 2006	81.36	81.36	80.46	81.06
1292	NASDAQ	IBB	Tue, Apr 4, 2006	81.03	81.31	80.75	81.23
1291	NASDAQ	IBB	Mon, Apr 3, 2006	81.84	82.16	80.79	81.25
1290	NASDAQ	IBB	Fri, Mar 31, 2006	82.06	82.45	81.85	82.38
1289	NASDAQ	IBB	Thu, Mar 30, 2006	82.00	82.57	81.68	82.04
1288	NASDAQ	IBB	Wed, Mar 29, 2006	81.20	82.04	80.97	81.56
1287	NASDAQ	IBB	Tue, Mar 28, 2006	81.91	82.04	80.83	81.18
1286	NASDAQ	IBB	Mon, Mar 27, 2006	82.05	82.18	81.40	81.90
1285	NASDAQ	IBB	Fri, Mar 24, 2006	82.11	82.36	81.62	82.28
1284	NASDAQ	IBB	Thu, Mar 23, 2006	82.47	82.48	81.52	82.25
1283	NASDAQ	IBB	Wed, Mar 22, 2006	81.30	82.69	80.80	82.51
1282	NASDAQ	IBB	Tue, Mar 21, 2006	83.03	83.77	81.81	81.98
1281	NASDAQ	IBB	Mon, Mar 20, 2006	83.51	83.71	82.75	83.59
1280	NASDAQ	IBB	Fri, Mar 17, 2006	83.59	83.78	83.31	83.54
1279	NASDAQ	IBB	Thu, Mar 16, 2006	84.75	84.75	83.42	83.60
1278	NASDAQ	IBB	Wed, Mar 15, 2006	83.67	84.08	83.33	83.92
1277	NASDAQ	IBB	Tue, Mar 14, 2006	82.12	83.66	82.12	83.54
1276	NASDAQ	IBB	Mon, Mar 13, 2006	83.50	83.59	82.60	82.85
1275	NASDAQ	IBB	Fri, Mar 10, 2006	82.20	82.95	81.82	82.76
1274	NASDAQ	IBB	Thu, Mar 9, 2006	83.50	83.50	82.30	82.30
1273	NASDAQ	IBB	Wed, Mar 8, 2006	81.99	84.23	81.59	83.50
1272	NASDAQ	IBB	Tue, Mar 7, 2006	82.40	82.91	82.02	82.56
1271	NASDAQ	IBB	Mon, Mar 6, 2006	84.36	84.36	82.98	83.45
1270	NASDAQ	IBB	Fri, Mar 3, 2006	84.76	85.03	84.07	84.12
1269	NASDAQ	IBB	Thu, Mar 2, 2006	84.71	84.99	84.24	84.99
1268	NASDAQ	IBB	Wed, Mar 1, 2006	83.85	85.04	83.54	85.00
1267	NASDAQ	IBB	Tue, Feb 28, 2006	85.47	85.50	83.65	84.11
1266	NASDAQ	IBB	Mon, Feb 27, 2006	84.24	85.70	84.15	85.41
1265	NASDAQ	IBB	Fri, Feb 24, 2006	82.71	83.89	82.61	83.80
1264	NASDAQ	IBB	Thu, Feb 23, 2006	82.95	83.18	82.48	82.95
1263	NASDAQ	IBB	Wed, Feb 22, 2006	82.00	83.12	81.62	83.00
1262	NASDAQ	IBB	Tue, Feb 21, 2006	82.79	82.79	81.48	81.89
1261	NASDAQ	IBB	Fri, Feb 17, 2006	82.66	82.87	82.32	82.62
1260	NASDAQ	IBB	Thu, Feb 16, 2006	81.78	82.65	81.50	82.65
1259	NASDAQ	IBB	Wed, Feb 15, 2006	80.20	81.44	79.97	81.32
1258	NASDAQ	IBB	Tue, Feb 14, 2006	78.31	80.48	78.31	80.15
1257	NASDAQ	IBB	Mon, Feb 13, 2006	79.45	79.45	78.49	79.03
1256	NASDAQ	IBB	Fri, Feb 10, 2006	79.01	79.61	78.17	79.54
1255	NASDAQ	IBB	Thu, Feb 9, 2006	79.55	80.32	78.97	79.11
1254	NASDAQ	IBB	Wed, Feb 8, 2006	79.44	79.81	78.96	79.61
1253	NASDAQ	IBB	Tue, Feb 7, 2006	79.95	80.63	79.42	79.63
1252	NASDAQ	IBB	Mon, Feb 6, 2006	80.52	80.52	79.72	80.28
1251	NASDAQ	IBB	Fri, Feb 3, 2006	80.40	80.95	79.86	80.61
1250	NASDAQ	IBB	Thu, Feb 2, 2006	81.75	81.75	80.38	80.60
1249	NASDAQ	IBB	Wed, Feb 1, 2006	82.80	82.80	81.08	81.93
1248	NASDAQ	IBB	Tue, Jan 31, 2006	79.65	80.73	79.65	80.31
1247	NASDAQ	IBB	Mon, Jan 30, 2006	80.24	80.24	79.62	79.76
1246	NASDAQ	IBB	Fri, Jan 27, 2006	79.40	80.21	79.31	80.01
1245	NASDAQ	IBB	Thu, Jan 26, 2006	79.78	79.90	79.09	79.40
1244	NASDAQ	IBB	Wed, Jan 25, 2006	79.73	79.92	79.06	79.38
1243	NASDAQ	IBB	Tue, Jan 24, 2006	79.74	79.76	78.94	79.42
1242	NASDAQ	IBB	Mon, Jan 23, 2006	77.83	79.75	77.83	79.07
1241	NASDAQ	IBB	Fri, Jan 20, 2006	81.62	81.62	79.77	80.25
1240	NASDAQ	IBB	Thu, Jan 19, 2006	80.87	81.64	80.51	81.45
1239	NASDAQ	IBB	Wed, Jan 18, 2006	79.00	81.13	79.00	80.87
1238	NASDAQ	IBB	Tue, Jan 17, 2006	81.19	81.30	80.20	80.95
1237	NASDAQ	IBB	Fri, Jan 13, 2006	80.84	80.94	80.26	80.94
1236	NASDAQ	IBB	Thu, Jan 12, 2006	81.29	81.40	80.41	80.83
1235	NASDAQ	IBB	Wed, Jan 11, 2006	81.43	81.70	80.92	81.44
1234	NASDAQ	IBB	Tue, Jan 10, 2006	81.60	81.62	81.12	81.46
1233	NASDAQ	IBB	Mon, Jan 9, 2006	80.84	81.84	80.50	81.84
1232	NASDAQ	IBB	Fri, Jan 6, 2006	80.00	80.68	79.80	80.35
1231	NASDAQ	IBB	Thu, Jan 5, 2006	78.94	79.80	78.94	79.73
1230	NASDAQ	IBB	Wed, Jan 4, 2006	78.50	79.34	78.43	79.25
1229	NASDAQ	IBB	Tue, Jan 3, 2006	78.23	79.02	76.61	78.40
1228	NASDAQ	IBB	Fri, Dec 30, 2005	77.60	77.60	76.76	77.24
1227	NASDAQ	IBB	Thu, Dec 29, 2005	78.14	78.20	77.50	77.51
1226	NASDAQ	IBB	Wed, Dec 28, 2005	78.05	78.40	77.72	77.93
1225	NASDAQ	IBB	Tue, Dec 27, 2005	79.45	79.46	77.89	78.01
1224	NASDAQ	IBB	Fri, Dec 23, 2005	78.79	78.99	78.43	78.99
1223	NASDAQ	IBB	Thu, Dec 22, 2005	77.60	78.68	77.60	78.68
1222	NASDAQ	IBB	Wed, Dec 21, 2005	76.05	77.31	75.90	77.28
1221	NASDAQ	IBB	Tue, Dec 20, 2005	75.30	76.31	74.81	75.79
1220	NASDAQ	IBB	Mon, Dec 19, 2005	76.65	76.87	75.26	75.46
1219	NASDAQ	IBB	Fri, Dec 16, 2005	77.24	77.42	76.71	76.73
1218	NASDAQ	IBB	Thu, Dec 15, 2005	77.00	77.80	76.86	77.47
1217	NASDAQ	IBB	Wed, Dec 14, 2005	78.20	78.20	76.45	76.74
1216	NASDAQ	IBB	Tue, Dec 13, 2005	76.88	77.51	76.73	77.13
1215	NASDAQ	IBB	Mon, Dec 12, 2005	77.47	77.67	76.47	76.88
1214	NASDAQ	IBB	Fri, Dec 9, 2005	76.80	77.47	76.73	77.04
1213	NASDAQ	IBB	Thu, Dec 8, 2005	76.44	77.38	76.29	77.12
1212	NASDAQ	IBB	Wed, Dec 7, 2005	76.91	77.01	75.95	76.53
1211	NASDAQ	IBB	Tue, Dec 6, 2005	77.62	77.62	76.65	76.66
1210	NASDAQ	IBB	Mon, Dec 5, 2005	77.11	77.36	76.52	77.36
1209	NASDAQ	IBB	Fri, Dec 2, 2005	77.07	77.18	76.38	77.05
1208	NASDAQ	IBB	Thu, Dec 1, 2005	77.10	77.68	76.66	77.20
1207	NASDAQ	IBB	Wed, Nov 30, 2005	76.63	77.38	76.37	76.71
1206	NASDAQ	IBB	Tue, Nov 29, 2005	78.30	78.30	76.43	76.68
1205	NASDAQ	IBB	Mon, Nov 28, 2005	77.82	80.03	76.91	76.91
1204	NASDAQ	IBB	Fri, Nov 25, 2005	79.20	79.20	78.56	78.91
1203	NASDAQ	IBB	Wed, Nov 23, 2005	80.10	80.10	78.91	79.10
1202	NASDAQ	IBB	Tue, Nov 22, 2005	80.45	80.45	79.10	79.94
1201	NASDAQ	IBB	Mon, Nov 21, 2005	80.25	80.25	78.16	79.16
1200	NASDAQ	IBB	Fri, Nov 18, 2005	79.14	79.20	78.30	78.46
1199	NASDAQ	IBB	Thu, Nov 17, 2005	75.80	78.15	75.80	78.14
1198	NASDAQ	IBB	Wed, Nov 16, 2005	77.85	77.85	76.23	76.75
1197	NASDAQ	IBB	Tue, Nov 15, 2005	77.32	77.61	76.68	76.83
1196	NASDAQ	IBB	Mon, Nov 14, 2005	78.54	78.54	77.05	77.08
1195	NASDAQ	IBB	Fri, Nov 11, 2005	78.45	78.45	77.30	77.74
1194	NASDAQ	IBB	Thu, Nov 10, 2005	75.50	77.45	75.45	77.45
1193	NASDAQ	IBB	Wed, Nov 9, 2005	77.10	77.10	75.92	76.13
1192	NASDAQ	IBB	Tue, Nov 8, 2005	76.01	76.47	75.94	76.28
1191	NASDAQ	IBB	Mon, Nov 7, 2005	76.41	76.58	75.09	76.18
1190	NASDAQ	IBB	Fri, Nov 4, 2005	76.45	76.47	75.44	75.94
1189	NASDAQ	IBB	Thu, Nov 3, 2005	75.65	75.88	74.57	75.51
1188	NASDAQ	IBB	Wed, Nov 2, 2005	73.42	74.29	73.42	73.94
1187	NASDAQ	IBB	Tue, Nov 1, 2005	73.85	73.85	73.01	73.27
1186	NASDAQ	IBB	Mon, Oct 31, 2005	73.35	74.79	73.13	74.24
1185	NASDAQ	IBB	Fri, Oct 28, 2005	72.50	72.92	72.12	72.71
1184	NASDAQ	IBB	Thu, Oct 27, 2005	73.57	73.57	72.10	72.18
1183	NASDAQ	IBB	Wed, Oct 26, 2005	74.29	75.06	73.78	73.80
1182	NASDAQ	IBB	Tue, Oct 25, 2005	74.02	74.66	73.82	74.59
1181	NASDAQ	IBB	Mon, Oct 24, 2005	72.44	74.23	72.44	74.23
1180	NASDAQ	IBB	Fri, Oct 21, 2005	72.72	72.74	72.00	72.15
1179	NASDAQ	IBB	Thu, Oct 20, 2005	73.01	73.28	71.80	72.07
1178	NASDAQ	IBB	Wed, Oct 19, 2005	72.40	73.89	71.59	73.55
1177	NASDAQ	IBB	Tue, Oct 18, 2005	74.43	74.43	72.52	72.52
1176	NASDAQ	IBB	Mon, Oct 17, 2005	72.95	73.51	72.20	72.86
1175	NASDAQ	IBB	Fri, Oct 14, 2005	73.36	73.36	71.94	73.15
1174	NASDAQ	IBB	Thu, Oct 13, 2005	72.31	72.31	70.38	71.92
1173	NASDAQ	IBB	Wed, Oct 12, 2005	72.00	72.20	70.28	70.70
1172	NASDAQ	IBB	Tue, Oct 11, 2005	73.95	74.18	71.97	72.10
1171	NASDAQ	IBB	Mon, Oct 10, 2005	74.00	74.24	73.33	73.45
1170	NASDAQ	IBB	Fri, Oct 7, 2005	73.25	74.25	72.86	73.63
1169	NASDAQ	IBB	Thu, Oct 6, 2005	75.10	75.38	72.60	73.25
1168	NASDAQ	IBB	Wed, Oct 5, 2005	77.63	77.63	75.44	75.48
1167	NASDAQ	IBB	Tue, Oct 4, 2005	77.85	79.05	77.53	77.53
1166	NASDAQ	IBB	Mon, Oct 3, 2005	77.10	77.83	76.88	77.82
1165	NASDAQ	IBB	Fri, Sep 30, 2005	76.95	77.00	76.32	77.00
1164	NASDAQ	IBB	Thu, Sep 29, 2005	75.88	76.49	75.59	76.49
1163	NASDAQ	IBB	Wed, Sep 28, 2005	75.95	76.41	75.76	75.90
1162	NASDAQ	IBB	Tue, Sep 27, 2005	76.50	76.61	75.62	76.10
1161	NASDAQ	IBB	Mon, Sep 26, 2005	76.85	77.11	75.78	76.50
1160	NASDAQ	IBB	Fri, Sep 23, 2005	76.25	76.85	75.85	76.23
1159	NASDAQ	IBB	Thu, Sep 22, 2005	75.50	76.80	75.50	76.50
1158	NASDAQ	IBB	Wed, Sep 21, 2005	78.69	78.69	75.99	76.45
1157	NASDAQ	IBB	Tue, Sep 20, 2005	78.45	79.00	77.51	77.94
1156	NASDAQ	IBB	Mon, Sep 19, 2005	78.40	78.52	77.91	78.23
1155	NASDAQ	IBB	Fri, Sep 16, 2005	78.00	78.24	77.39	78.16
1154	NASDAQ	IBB	Thu, Sep 15, 2005	77.70	78.20	77.55	77.75
1153	NASDAQ	IBB	Wed, Sep 14, 2005	78.44	78.45	77.50	77.67
1152	NASDAQ	IBB	Tue, Sep 13, 2005	78.60	78.75	78.00	78.25
1151	NASDAQ	IBB	Mon, Sep 12, 2005	78.98	79.40	78.90	79.00
1150	NASDAQ	IBB	Fri, Sep 9, 2005	78.56	78.99	78.25	78.99
1149	NASDAQ	IBB	Thu, Sep 8, 2005	78.09	78.82	77.68	78.32
1148	NASDAQ	IBB	Wed, Sep 7, 2005	77.70	78.34	77.55	78.24
1147	NASDAQ	IBB	Tue, Sep 6, 2005	76.48	77.87	76.48	77.70
1146	NASDAQ	IBB	Fri, Sep 2, 2005	76.86	76.99	76.23	76.48
1145	NASDAQ	IBB	Thu, Sep 1, 2005	76.55	77.22	76.33	76.81
1144	NASDAQ	IBB	Wed, Aug 31, 2005	74.23	76.26	74.23	76.26
1143	NASDAQ	IBB	Tue, Aug 30, 2005	75.15	75.16	74.45	74.60
1142	NASDAQ	IBB	Mon, Aug 29, 2005	73.95	75.30	73.87	75.16
1141	NASDAQ	IBB	Fri, Aug 26, 2005	74.75	74.75	74.00	74.39
1140	NASDAQ	IBB	Thu, Aug 25, 2005	74.53	74.93	74.50	74.82
1139	NASDAQ	IBB	Wed, Aug 24, 2005	74.31	75.33	74.31	74.48
1138	NASDAQ	IBB	Tue, Aug 23, 2005	74.78	74.91	74.15	74.53
1137	NASDAQ	IBB	Mon, Aug 22, 2005	74.53	74.92	73.97	74.30
1136	NASDAQ	IBB	Fri, Aug 19, 2005	74.22	74.65	74.13	74.39
1135	NASDAQ	IBB	Thu, Aug 18, 2005	73.55	74.65	73.45	74.07
1134	NASDAQ	IBB	Wed, Aug 17, 2005	74.01	74.54	73.77	74.03
1133	NASDAQ	IBB	Tue, Aug 16, 2005	74.98	75.09	74.00	74.01
1132	NASDAQ	IBB	Mon, Aug 15, 2005	74.46	75.35	74.04	75.10
1131	NASDAQ	IBB	Fri, Aug 12, 2005	74.85	74.85	74.01	74.32
1130	NASDAQ	IBB	Thu, Aug 11, 2005	74.35	75.37	74.33	75.20
1129	NASDAQ	IBB	Wed, Aug 10, 2005	74.83	75.04	74.04	74.36
1128	NASDAQ	IBB	Tue, Aug 9, 2005	73.94	74.71	73.94	74.69
1127	NASDAQ	IBB	Mon, Aug 8, 2005	75.43	75.60	73.87	73.97
1126	NASDAQ	IBB	Fri, Aug 5, 2005	76.37	76.54	75.36	75.37
1125	NASDAQ	IBB	Thu, Aug 4, 2005	77.76	77.76	76.40	76.58
1124	NASDAQ	IBB	Wed, Aug 3, 2005	77.58	78.00	77.33	77.91
1123	NASDAQ	IBB	Tue, Aug 2, 2005	77.20	77.80	77.20	77.70
1122	NASDAQ	IBB	Mon, Aug 1, 2005	76.18	77.17	76.18	77.06
1121	NASDAQ	IBB	Fri, Jul 29, 2005	76.40	76.53	75.71	76.00
1120	NASDAQ	IBB	Thu, Jul 28, 2005	76.20	76.40	75.78	76.34
1119	NASDAQ	IBB	Wed, Jul 27, 2005	76.00	76.20	75.48	75.60
1118	NASDAQ	IBB	Tue, Jul 26, 2005	75.70	76.49	75.32	76.21
1117	NASDAQ	IBB	Mon, Jul 25, 2005	76.30	76.35	75.11	75.25
1116	NASDAQ	IBB	Fri, Jul 22, 2005	77.30	77.30	75.29	76.29
1115	NASDAQ	IBB	Thu, Jul 21, 2005	77.20	77.90	76.28	77.17
1114	NASDAQ	IBB	Wed, Jul 20, 2005	75.49	77.54	75.49	77.42
1113	NASDAQ	IBB	Tue, Jul 19, 2005	74.20	74.80	73.90	74.70
1112	NASDAQ	IBB	Mon, Jul 18, 2005	74.32	74.32	73.67	73.96
1111	NASDAQ	IBB	Fri, Jul 15, 2005	73.33	74.47	72.97	74.28
1110	NASDAQ	IBB	Thu, Jul 14, 2005	72.65	73.24	72.42	72.75
1109	NASDAQ	IBB	Wed, Jul 13, 2005	72.64	72.65	71.75	72.08
1108	NASDAQ	IBB	Tue, Jul 12, 2005	72.50	72.66	71.81	72.40
1107	NASDAQ	IBB	Mon, Jul 11, 2005	72.30	72.42	71.84	72.30
1106	NASDAQ	IBB	Fri, Jul 8, 2005	70.55	72.38	70.30	72.10
1105	NASDAQ	IBB	Thu, Jul 7, 2005	68.85	70.16	68.50	70.15
1104	NASDAQ	IBB	Wed, Jul 6, 2005	69.10	69.56	68.90	69.09
1103	NASDAQ	IBB	Tue, Jul 5, 2005	67.85	68.84	67.62	68.81
1102	NASDAQ	IBB	Fri, Jul 1, 2005	68.10	68.20	67.53	67.85
1101	NASDAQ	IBB	Thu, Jun 30, 2005	68.10	68.40	67.70	67.90
1100	NASDAQ	IBB	Wed, Jun 29, 2005	68.55	68.55	67.97	68.30
1099	NASDAQ	IBB	Tue, Jun 28, 2005	67.40	68.40	67.29	68.40
1098	NASDAQ	IBB	Mon, Jun 27, 2005	67.80	67.80	66.92	67.15
1097	NASDAQ	IBB	Fri, Jun 24, 2005	67.25	67.65	67.10	67.57
1096	NASDAQ	IBB	Thu, Jun 23, 2005	68.25	68.36	67.27	67.35
1095	NASDAQ	IBB	Wed, Jun 22, 2005	68.60	68.71	67.85	67.96
1094	NASDAQ	IBB	Tue, Jun 21, 2005	68.85	68.95	68.10	68.30
1093	NASDAQ	IBB	Mon, Jun 20, 2005	68.50	68.79	68.05	68.57
1092	NASDAQ	IBB	Fri, Jun 17, 2005	67.90	68.24	67.51	68.00
1091	NASDAQ	IBB	Thu, Jun 16, 2005	66.05	67.93	65.92	67.50
1090	NASDAQ	IBB	Wed, Jun 15, 2005	65.80	65.80	65.00	65.51
1089	NASDAQ	IBB	Tue, Jun 14, 2005	65.28	65.65	65.21	65.57
1088	NASDAQ	IBB	Mon, Jun 13, 2005	65.40	65.68	65.14	65.30
1087	NASDAQ	IBB	Fri, Jun 10, 2005	65.30	65.42	65.06	65.30
1086	NASDAQ	IBB	Thu, Jun 9, 2005	64.60	65.49	64.34	65.30
1085	NASDAQ	IBB	Wed, Jun 8, 2005	64.95	64.95	64.28	64.38
1084	NASDAQ	IBB	Tue, Jun 7, 2005	65.00	65.51	64.50	64.71
1083	NASDAQ	IBB	Mon, Jun 6, 2005	65.75	65.75	64.87	64.95
1082	NASDAQ	IBB	Fri, Jun 3, 2005	64.82	66.96	64.82	65.55
1081	NASDAQ	IBB	Thu, Jun 2, 2005	67.00	67.03	66.75	66.85
1080	NASDAQ	IBB	Wed, Jun 1, 2005	66.90	67.31	66.60	66.97
1079	NASDAQ	IBB	Tue, May 31, 2005	67.30	67.30	66.55	66.70
1078	NASDAQ	IBB	Fri, May 27, 2005	67.18	67.40	66.82	67.23
1077	NASDAQ	IBB	Thu, May 26, 2005	66.78	67.14	66.52	66.95
1076	NASDAQ	IBB	Wed, May 25, 2005	67.05	67.08	66.26	66.40
1075	NASDAQ	IBB	Tue, May 24, 2005	67.20	67.47	66.75	66.92
1074	NASDAQ	IBB	Mon, May 23, 2005	66.95	67.37	66.82	67.10
1073	NASDAQ	IBB	Fri, May 20, 2005	66.75	67.17	66.75	66.96
1072	NASDAQ	IBB	Thu, May 19, 2005	67.50	67.50	66.80	67.20
1071	NASDAQ	IBB	Wed, May 18, 2005	66.90	67.47	66.75	67.11
1070	NASDAQ	IBB	Tue, May 17, 2005	66.85	66.85	66.00	66.55
1069	NASDAQ	IBB	Mon, May 16, 2005	66.65	66.91	66.11	66.91
1068	NASDAQ	IBB	Fri, May 13, 2005	67.30	67.30	65.95	66.50
1067	NASDAQ	IBB	Thu, May 12, 2005	67.40	67.81	66.77	67.04
1066	NASDAQ	IBB	Wed, May 11, 2005	67.45	67.45	66.22	67.40
1065	NASDAQ	IBB	Tue, May 10, 2005	66.60	67.29	66.39	67.00
1064	NASDAQ	IBB	Mon, May 9, 2005	65.85	66.65	65.49	66.65
1063	NASDAQ	IBB	Fri, May 6, 2005	65.07	66.00	65.07	65.51
1062	NASDAQ	IBB	Thu, May 5, 2005	65.20	65.62	64.76	65.44
1061	NASDAQ	IBB	Wed, May 4, 2005	64.40	65.48	64.28	65.25
1060	NASDAQ	IBB	Tue, May 3, 2005	64.14	64.75	63.91	64.25
1059	NASDAQ	IBB	Mon, May 2, 2005	63.55	64.10	63.55	63.90
1058	NASDAQ	IBB	Fri, Apr 29, 2005	63.17	63.54	62.30	63.47
1057	NASDAQ	IBB	Thu, Apr 28, 2005	64.25	64.25	62.93	63.00
1056	NASDAQ	IBB	Wed, Apr 27, 2005	64.75	64.75	64.01	64.56
1055	NASDAQ	IBB	Tue, Apr 26, 2005	65.25	65.85	64.90	64.94
1054	NASDAQ	IBB	Mon, Apr 25, 2005	65.00	65.34	64.55	65.05
1053	NASDAQ	IBB	Fri, Apr 22, 2005	64.92	65.51	64.53	64.90
1052	NASDAQ	IBB	Thu, Apr 21, 2005	65.00	65.49	64.64	65.45
1051	NASDAQ	IBB	Wed, Apr 20, 2005	65.09	65.10	64.10	64.10
1050	NASDAQ	IBB	Tue, Apr 19, 2005	64.75	64.97	64.41	64.85
1049	NASDAQ	IBB	Mon, Apr 18, 2005	64.85	65.05	63.97	64.35
1048	NASDAQ	IBB	Fri, Apr 15, 2005	64.65	65.60	64.50	64.60
1047	NASDAQ	IBB	Thu, Apr 14, 2005	65.50	65.91	64.60	64.60
1046	NASDAQ	IBB	Wed, Apr 13, 2005	66.20	66.27	65.46	65.70
1045	NASDAQ	IBB	Tue, Apr 12, 2005	65.30	66.30	64.47	66.24
1044	NASDAQ	IBB	Mon, Apr 11, 2005	65.60	65.83	65.31	65.40
1043	NASDAQ	IBB	Fri, Apr 8, 2005	66.75	66.76	65.11	65.37
1042	NASDAQ	IBB	Thu, Apr 7, 2005	65.00	65.83	64.42	65.70
1041	NASDAQ	IBB	Wed, Apr 6, 2005	64.30	65.41	64.22	64.79
1040	NASDAQ	IBB	Tue, Apr 5, 2005	63.15	63.82	63.10	63.70
1039	NASDAQ	IBB	Mon, Apr 4, 2005	62.85	63.35	62.44	63.03
1038	NASDAQ	IBB	Fri, Apr 1, 2005	64.30	64.54	62.72	63.00
1037	NASDAQ	IBB	Thu, Mar 31, 2005	64.00	64.06	63.50	63.55
1036	NASDAQ	IBB	Wed, Mar 30, 2005	63.40	64.32	63.40	64.30
1035	NASDAQ	IBB	Tue, Mar 29, 2005	64.50	64.72	63.00	63.30
1034	NASDAQ	IBB	Mon, Mar 28, 2005	66.10	66.10	64.57	64.66
1033	NASDAQ	IBB	Thu, Mar 24, 2005	65.20	66.01	65.20	65.70
1032	NASDAQ	IBB	Wed, Mar 23, 2005	64.80	65.48	64.50	65.20
1031	NASDAQ	IBB	Tue, Mar 22, 2005	65.15	65.60	64.75	65.00
1030	NASDAQ	IBB	Mon, Mar 21, 2005	65.60	65.60	64.48	64.90
1029	NASDAQ	IBB	Fri, Mar 18, 2005	64.95	65.31	64.77	64.90
1028	NASDAQ	IBB	Thu, Mar 17, 2005	64.36	65.40	64.36	65.07
1027	NASDAQ	IBB	Wed, Mar 16, 2005	65.00	65.79	64.57	64.72
1026	NASDAQ	IBB	Tue, Mar 15, 2005	67.35	67.37	65.43	65.45
1025	NASDAQ	IBB	Mon, Mar 14, 2005	65.10	67.15	65.10	67.00
1024	NASDAQ	IBB	Fri, Mar 11, 2005	65.60	65.97	64.68	64.98
1023	NASDAQ	IBB	Thu, Mar 10, 2005	65.80	66.15	65.11	65.49
1022	NASDAQ	IBB	Wed, Mar 9, 2005	66.10	66.25	65.40	65.83
1021	NASDAQ	IBB	Tue, Mar 8, 2005	66.50	66.80	66.09	66.11
1020	NASDAQ	IBB	Mon, Mar 7, 2005	66.80	67.47	66.46	66.50
1019	NASDAQ	IBB	Fri, Mar 4, 2005	67.80	67.99	66.66	66.70
1018	NASDAQ	IBB	Thu, Mar 3, 2005	68.00	68.68	67.31	67.40
1017	NASDAQ	IBB	Wed, Mar 2, 2005	69.32	69.35	67.97	68.27
1016	NASDAQ	IBB	Tue, Mar 1, 2005	68.15	68.62	68.01	68.50
1015	NASDAQ	IBB	Mon, Feb 28, 2005	68.50	69.05	67.59	68.30
1014	NASDAQ	IBB	Fri, Feb 25, 2005	69.90	71.30	69.90	71.30
1013	NASDAQ	IBB	Thu, Feb 24, 2005	69.50	70.34	68.62	70.16
1012	NASDAQ	IBB	Wed, Feb 23, 2005	69.35	69.71	68.90	69.67
1011	NASDAQ	IBB	Tue, Feb 22, 2005	69.75	70.59	69.05	69.30
1010	NASDAQ	IBB	Fri, Feb 18, 2005	70.45	70.79	70.13	70.30
1009	NASDAQ	IBB	Thu, Feb 17, 2005	71.37	71.85	70.50	70.61
1008	NASDAQ	IBB	Wed, Feb 16, 2005	70.50	71.19	70.39	70.85
1007	NASDAQ	IBB	Tue, Feb 15, 2005	71.15	71.63	70.71	70.85
1006	NASDAQ	IBB	Mon, Feb 14, 2005	71.25	71.40	70.76	71.14
1005	NASDAQ	IBB	Fri, Feb 11, 2005	69.70	71.29	69.61	71.00
1004	NASDAQ	IBB	Thu, Feb 10, 2005	70.75	70.75	69.10	70.00
1003	NASDAQ	IBB	Wed, Feb 9, 2005	72.15	72.27	70.05	70.28
1002	NASDAQ	IBB	Tue, Feb 8, 2005	72.70	72.98	72.08	72.35
1001	NASDAQ	IBB	Mon, Feb 7, 2005	73.05	73.12	72.55	72.70
1000	NASDAQ	IBB	Fri, Feb 4, 2005	71.30	73.05	71.00	72.93
999	NASDAQ	IBB	Thu, Feb 3, 2005	71.40	71.44	70.67	71.00
998	NASDAQ	IBB	Wed, Feb 2, 2005	71.60	71.95	71.22	71.55
997	NASDAQ	IBB	Tue, Feb 1, 2005	71.35	71.87	71.05	71.53
996	NASDAQ	IBB	Mon, Jan 31, 2005	71.00	71.36	70.64	71.24
995	NASDAQ	IBB	Fri, Jan 28, 2005	71.05	71.33	69.60	70.30
994	NASDAQ	IBB	Thu, Jan 27, 2005	71.00	71.90	70.72	71.10
993	NASDAQ	IBB	Wed, Jan 26, 2005	70.15	71.45	70.15	71.40
992	NASDAQ	IBB	Tue, Jan 25, 2005	70.15	71.00	69.57	70.00
991	NASDAQ	IBB	Mon, Jan 24, 2005	71.24	71.56	69.44	69.71
990	NASDAQ	IBB	Fri, Jan 21, 2005	71.75	72.15	71.00	71.17
989	NASDAQ	IBB	Thu, Jan 20, 2005	72.19	72.73	71.61	71.65
988	NASDAQ	IBB	Wed, Jan 19, 2005	73.10	73.40	72.20	72.20
987	NASDAQ	IBB	Tue, Jan 18, 2005	72.35	73.45	72.00	73.45
986	NASDAQ	IBB	Fri, Jan 14, 2005	72.50	72.54	71.43	72.40
985	NASDAQ	IBB	Thu, Jan 13, 2005	72.90	73.18	71.61	71.98
984	NASDAQ	IBB	Wed, Jan 12, 2005	72.60	73.08	71.85	73.00
983	NASDAQ	IBB	Tue, Jan 11, 2005	72.35	73.60	72.08	72.40
982	NASDAQ	IBB	Mon, Jan 10, 2005	73.00	74.49	73.00	73.85
981	NASDAQ	IBB	Fri, Jan 7, 2005	73.35	73.53	72.26	72.86
980	NASDAQ	IBB	Thu, Jan 6, 2005	72.40	73.35	72.20	73.10
979	NASDAQ	IBB	Wed, Jan 5, 2005	72.40	72.85	71.74	71.75
978	NASDAQ	IBB	Tue, Jan 4, 2005	74.85	74.95	72.25	72.25
977	NASDAQ	IBB	Mon, Jan 3, 2005	75.85	75.94	74.04	74.45
976	NASDAQ	IBB	Fri, Dec 31, 2004	75.90	75.90	75.39	75.40
975	NASDAQ	IBB	Thu, Dec 30, 2004	76.15	76.15	75.61	75.75
974	NASDAQ	IBB	Wed, Dec 29, 2004	76.00	76.19	75.50	75.93
973	NASDAQ	IBB	Tue, Dec 28, 2004	74.70	76.00	74.70	75.85
972	NASDAQ	IBB	Mon, Dec 27, 2004	75.60	75.65	74.10	74.60
971	NASDAQ	IBB	Thu, Dec 23, 2004	74.85	75.36	74.70	75.20
970	NASDAQ	IBB	Wed, Dec 22, 2004	74.40	75.07	74.40	74.83
969	NASDAQ	IBB	Tue, Dec 21, 2004	74.30	74.68	74.00	74.53
968	NASDAQ	IBB	Mon, Dec 20, 2004	75.00	75.37	74.04	74.18
967	NASDAQ	IBB	Fri, Dec 17, 2004	74.40	75.10	74.40	74.50
966	NASDAQ	IBB	Thu, Dec 16, 2004	75.00	75.17	74.15	74.30
965	NASDAQ	IBB	Wed, Dec 15, 2004	75.00	75.33	74.25	74.48
964	NASDAQ	IBB	Tue, Dec 14, 2004	74.20	75.09	74.00	74.95
963	NASDAQ	IBB	Mon, Dec 13, 2004	73.70	74.17	73.07	74.10
962	NASDAQ	IBB	Fri, Dec 10, 2004	72.70	73.16	72.50	72.86
961	NASDAQ	IBB	Thu, Dec 9, 2004	72.01	73.05	71.34	72.90
960	NASDAQ	IBB	Wed, Dec 8, 2004	71.55	72.52	71.20	72.50
959	NASDAQ	IBB	Tue, Dec 7, 2004	73.15	73.15	71.00	71.05
958	NASDAQ	IBB	Mon, Dec 6, 2004	73.20	73.20	71.93	72.39
957	NASDAQ	IBB	Fri, Dec 3, 2004	73.18	73.65	72.66	72.66
956	NASDAQ	IBB	Thu, Dec 2, 2004	71.55	73.19	71.55	73.19
955	NASDAQ	IBB	Wed, Dec 1, 2004	70.61	71.81	70.61	71.80
954	NASDAQ	IBB	Tue, Nov 30, 2004	70.56	70.94	70.30	70.50
953	NASDAQ	IBB	Mon, Nov 29, 2004	71.10	71.25	70.05	70.56
952	NASDAQ	IBB	Fri, Nov 26, 2004	70.70	71.06	70.48	70.65
951	NASDAQ	IBB	Wed, Nov 24, 2004	70.00	70.47	69.85	70.47
950	NASDAQ	IBB	Tue, Nov 23, 2004	69.95	70.09	69.01	69.71
949	NASDAQ	IBB	Mon, Nov 22, 2004	69.70	70.20	68.99	69.92
948	NASDAQ	IBB	Fri, Nov 19, 2004	71.00	71.00	69.75	69.91
947	NASDAQ	IBB	Thu, Nov 18, 2004	71.44	71.50	70.90	71.39
946	NASDAQ	IBB	Wed, Nov 17, 2004	71.80	72.44	70.80	71.23
945	NASDAQ	IBB	Tue, Nov 16, 2004	71.75	72.10	71.31	71.31
944	NASDAQ	IBB	Mon, Nov 15, 2004	71.75	72.12	71.55	71.92
943	NASDAQ	IBB	Fri, Nov 12, 2004	72.20	72.34	71.22	72.07
942	NASDAQ	IBB	Thu, Nov 11, 2004	71.57	72.51	71.56	72.25
941	NASDAQ	IBB	Wed, Nov 10, 2004	71.00	72.16	70.75	71.40
940	NASDAQ	IBB	Tue, Nov 9, 2004	71.00	71.56	70.50	71.09
939	NASDAQ	IBB	Mon, Nov 8, 2004	71.01	71.35	70.16	70.60
938	NASDAQ	IBB	Fri, Nov 5, 2004	70.30	71.23	69.95	71.01
937	NASDAQ	IBB	Thu, Nov 4, 2004	69.20	69.58	68.10	69.30
936	NASDAQ	IBB	Wed, Nov 3, 2004	69.00	70.00	68.67	69.25
935	NASDAQ	IBB	Tue, Nov 2, 2004	68.15	68.84	66.75	67.10
934	NASDAQ	IBB	Mon, Nov 1, 2004	68.20	68.50	67.73	67.92
933	NASDAQ	IBB	Fri, Oct 29, 2004	68.45	68.70	67.30	68.07
932	NASDAQ	IBB	Thu, Oct 28, 2004	67.70	68.62	67.41	68.30
931	NASDAQ	IBB	Wed, Oct 27, 2004	66.45	68.00	66.23	67.85
930	NASDAQ	IBB	Tue, Oct 26, 2004	65.05	66.48	65.00	66.30
929	NASDAQ	IBB	Mon, Oct 25, 2004	66.00	66.00	64.50	65.00
928	NASDAQ	IBB	Fri, Oct 22, 2004	67.30	67.30	65.86	65.98
927	NASDAQ	IBB	Thu, Oct 21, 2004	67.10	67.67	66.43	67.40
926	NASDAQ	IBB	Wed, Oct 20, 2004	67.60	67.90	67.00	67.76
925	NASDAQ	IBB	Tue, Oct 19, 2004	69.00	69.00	67.34	67.45
924	NASDAQ	IBB	Mon, Oct 18, 2004	67.15	68.70	67.15	68.21
923	NASDAQ	IBB	Fri, Oct 15, 2004	67.10	67.78	66.23	67.31
922	NASDAQ	IBB	Thu, Oct 14, 2004	67.75	68.63	66.40	66.70
921	NASDAQ	IBB	Wed, Oct 13, 2004	68.95	69.02	67.10	67.18
920	NASDAQ	IBB	Tue, Oct 12, 2004	68.50	68.92	67.82	68.56
919	NASDAQ	IBB	Mon, Oct 11, 2004	68.35	69.23	68.35	68.93
918	NASDAQ	IBB	Fri, Oct 8, 2004	69.05	69.49	68.26	68.38
917	NASDAQ	IBB	Thu, Oct 7, 2004	70.65	70.80	69.02	69.05
916	NASDAQ	IBB	Wed, Oct 6, 2004	70.80	71.12	70.12	70.75
915	NASDAQ	IBB	Tue, Oct 5, 2004	71.90	72.00	70.75	70.83
914	NASDAQ	IBB	Mon, Oct 4, 2004	72.00	72.18	71.61	71.87
913	NASDAQ	IBB	Fri, Oct 1, 2004	70.50	71.34	70.21	71.25
912	NASDAQ	IBB	Thu, Sep 30, 2004	69.90	70.43	69.51	69.93
911	NASDAQ	IBB	Wed, Sep 29, 2004	69.90	70.23	69.61	70.17
910	NASDAQ	IBB	Tue, Sep 28, 2004	69.00	70.03	68.83	69.80
909	NASDAQ	IBB	Mon, Sep 27, 2004	69.60	69.60	68.50	68.61
908	NASDAQ	IBB	Fri, Sep 24, 2004	69.80	70.57	69.80	69.84
907	NASDAQ	IBB	Thu, Sep 23, 2004	70.09	70.46	69.60	69.70
906	NASDAQ	IBB	Wed, Sep 22, 2004	71.35	71.35	69.77	69.85
905	NASDAQ	IBB	Tue, Sep 21, 2004	71.60	72.00	70.78	71.75
904	NASDAQ	IBB	Mon, Sep 20, 2004	72.48	72.48	70.67	71.08
903	NASDAQ	IBB	Fri, Sep 17, 2004	71.20	71.37	70.60	71.16
902	NASDAQ	IBB	Thu, Sep 16, 2004	70.95	71.38	70.65	70.70
901	NASDAQ	IBB	Wed, Sep 15, 2004	70.75	70.89	70.20	70.55
900	NASDAQ	IBB	Tue, Sep 14, 2004	70.75	71.35	70.17	70.90
899	NASDAQ	IBB	Mon, Sep 13, 2004	70.00	70.99	69.70	70.55
898	NASDAQ	IBB	Fri, Sep 10, 2004	69.09	69.85	68.71	69.65
897	NASDAQ	IBB	Thu, Sep 9, 2004	69.05	69.55	68.48	69.06
896	NASDAQ	IBB	Wed, Sep 8, 2004	69.86	69.86	68.86	68.94
895	NASDAQ	IBB	Tue, Sep 7, 2004	69.52	70.18	68.97	69.38
894	NASDAQ	IBB	Fri, Sep 3, 2004	69.51	70.36	68.93	69.11
893	NASDAQ	IBB	Thu, Sep 2, 2004	69.10	70.19	68.65	69.72
892	NASDAQ	IBB	Wed, Sep 1, 2004	68.05	69.28	67.76	68.83
891	NASDAQ	IBB	Tue, Aug 31, 2004	67.55	68.10	66.73	67.70
890	NASDAQ	IBB	Mon, Aug 30, 2004	68.65	68.65	67.20	67.25
889	NASDAQ	IBB	Fri, Aug 27, 2004	68.08	69.35	68.07	69.21
888	NASDAQ	IBB	Thu, Aug 26, 2004	68.70	68.87	67.96	68.25
887	NASDAQ	IBB	Wed, Aug 25, 2004	67.41	68.78	67.14	68.52
886	NASDAQ	IBB	Tue, Aug 24, 2004	67.80	68.00	67.02	67.49
885	NASDAQ	IBB	Mon, Aug 23, 2004	68.15	68.28	66.93	67.25
884	NASDAQ	IBB	Fri, Aug 20, 2004	66.40	68.00	66.40	67.95
883	NASDAQ	IBB	Thu, Aug 19, 2004	66.75	67.02	66.10	66.60
882	NASDAQ	IBB	Wed, Aug 18, 2004	64.55	66.93	64.30	66.93
881	NASDAQ	IBB	Tue, Aug 17, 2004	64.85	65.30	64.44	64.75
880	NASDAQ	IBB	Mon, Aug 16, 2004	62.80	64.51	62.61	64.32
879	NASDAQ	IBB	Fri, Aug 13, 2004	63.02	63.40	62.00	62.30
878	NASDAQ	IBB	Thu, Aug 12, 2004	63.54	63.85	62.81	62.95
877	NASDAQ	IBB	Wed, Aug 11, 2004	62.13	64.29	61.75	63.88
876	NASDAQ	IBB	Tue, Aug 10, 2004	61.80	62.48	61.37	62.46
875	NASDAQ	IBB	Mon, Aug 9, 2004	62.05	62.50	61.22	61.25
874	NASDAQ	IBB	Fri, Aug 6, 2004	63.15	63.45	61.90	62.01
873	NASDAQ	IBB	Thu, Aug 5, 2004	65.85	65.85	63.87	63.99
872	NASDAQ	IBB	Wed, Aug 4, 2004	65.75	66.29	65.02	65.47
871	NASDAQ	IBB	Tue, Aug 3, 2004	66.45	66.95	65.88	65.88
870	NASDAQ	IBB	Mon, Aug 2, 2004	67.20	67.54	66.40	66.80
869	NASDAQ	IBB	Fri, Jul 30, 2004	67.10	68.40	67.10	67.85
868	NASDAQ	IBB	Thu, Jul 29, 2004	66.50	67.35	65.93	67.35
867	NASDAQ	IBB	Wed, Jul 28, 2004	66.00	66.97	64.75	66.43
866	NASDAQ	IBB	Tue, Jul 27, 2004	64.65	66.40	64.41	66.25
865	NASDAQ	IBB	Mon, Jul 26, 2004	65.65	66.00	63.75	64.35
864	NASDAQ	IBB	Fri, Jul 23, 2004	66.25	66.80	65.50	65.87
863	NASDAQ	IBB	Thu, Jul 22, 2004	65.65	67.30	65.42	66.89
862	NASDAQ	IBB	Wed, Jul 21, 2004	69.60	69.60	66.10	66.20
861	NASDAQ	IBB	Tue, Jul 20, 2004	68.10	69.47	68.00	69.47
860	NASDAQ	IBB	Mon, Jul 19, 2004	68.80	69.21	66.75	67.80
859	NASDAQ	IBB	Fri, Jul 16, 2004	70.68	71.00	68.70	68.70
858	NASDAQ	IBB	Thu, Jul 15, 2004	71.30	71.30	70.26	70.31
857	NASDAQ	IBB	Wed, Jul 14, 2004	69.95	71.58	69.86	70.60
856	NASDAQ	IBB	Tue, Jul 13, 2004	70.30	70.64	69.95	70.00
855	NASDAQ	IBB	Mon, Jul 12, 2004	70.26	70.60	69.54	70.13
854	NASDAQ	IBB	Fri, Jul 9, 2004	70.91	71.75	70.48	70.70
853	NASDAQ	IBB	Thu, Jul 8, 2004	72.75	72.75	70.66	70.90
852	NASDAQ	IBB	Wed, Jul 7, 2004	73.15	73.55	72.28	72.51
851	NASDAQ	IBB	Tue, Jul 6, 2004	74.05	74.10	72.73	72.73
850	NASDAQ	IBB	Fri, Jul 2, 2004	74.50	74.53	73.70	74.26
849	NASDAQ	IBB	Thu, Jul 1, 2004	75.50	75.50	73.99	74.39
848	NASDAQ	IBB	Wed, Jun 30, 2004	75.00	75.33	74.44	75.10
847	NASDAQ	IBB	Tue, Jun 29, 2004	73.90	75.00	73.90	74.82
846	NASDAQ	IBB	Mon, Jun 28, 2004	75.00	75.02	73.53	73.90
845	NASDAQ	IBB	Fri, Jun 25, 2004	74.24	74.60	73.82	74.21
844	NASDAQ	IBB	Thu, Jun 24, 2004	74.45	74.78	73.90	74.11
843	NASDAQ	IBB	Wed, Jun 23, 2004	72.30	74.13	72.30	73.90
842	NASDAQ	IBB	Tue, Jun 22, 2004	71.80	72.38	71.20	72.10
841	NASDAQ	IBB	Mon, Jun 21, 2004	73.10	73.10	72.00	72.19
840	NASDAQ	IBB	Fri, Jun 18, 2004	72.80	73.34	72.67	72.70
839	NASDAQ	IBB	Thu, Jun 17, 2004	73.30	73.30	72.38	73.00
838	NASDAQ	IBB	Wed, Jun 16, 2004	72.55	73.72	72.50	73.72
837	NASDAQ	IBB	Tue, Jun 15, 2004	72.41	72.82	72.18	72.48
836	NASDAQ	IBB	Mon, Jun 14, 2004	72.00	72.41	71.60	72.00
835	NASDAQ	IBB	Thu, Jun 10, 2004	73.35	73.35	71.20	72.10
834	NASDAQ	IBB	Wed, Jun 9, 2004	74.60	75.00	72.56	72.67
833	NASDAQ	IBB	Tue, Jun 8, 2004	75.70	75.80	74.70	75.15
832	NASDAQ	IBB	Mon, Jun 7, 2004	75.74	76.25	75.00	75.85
831	NASDAQ	IBB	Fri, Jun 4, 2004	75.90	76.14	75.28	75.60
830	NASDAQ	IBB	Thu, Jun 3, 2004	76.78	76.78	74.85	75.00
829	NASDAQ	IBB	Wed, Jun 2, 2004	76.23	76.80	75.91	76.31
828	NASDAQ	IBB	Tue, Jun 1, 2004	75.70	76.25	75.01	76.16
827	NASDAQ	IBB	Fri, May 28, 2004	76.09	76.20	75.31	75.60
826	NASDAQ	IBB	Thu, May 27, 2004	76.65	76.96	75.26	75.99
825	NASDAQ	IBB	Wed, May 26, 2004	74.95	76.09	74.91	75.81
824	NASDAQ	IBB	Tue, May 25, 2004	73.10	75.09	73.10	74.99
823	NASDAQ	IBB	Mon, May 24, 2004	74.10	74.35	73.21	73.45
822	NASDAQ	IBB	Fri, May 21, 2004	73.65	74.19	72.94	73.40
821	NASDAQ	IBB	Thu, May 20, 2004	73.90	74.35	72.75	72.90
820	NASDAQ	IBB	Wed, May 19, 2004	75.85	75.85	73.33	73.55
819	NASDAQ	IBB	Tue, May 18, 2004	75.35	75.60	74.04	74.95
818	NASDAQ	IBB	Mon, May 17, 2004	74.88	75.14	73.55	74.60
817	NASDAQ	IBB	Fri, May 14, 2004	76.08	76.64	74.71	75.40
816	NASDAQ	IBB	Thu, May 13, 2004	76.20	77.19	75.63	75.85
815	NASDAQ	IBB	Wed, May 12, 2004	75.40	76.40	73.30	76.40
814	NASDAQ	IBB	Tue, May 11, 2004	75.20	76.13	74.95	75.60
813	NASDAQ	IBB	Mon, May 10, 2004	75.40	75.60	73.71	74.40
812	NASDAQ	IBB	Fri, May 7, 2004	77.60	78.98	76.20	76.40
811	NASDAQ	IBB	Thu, May 6, 2004	78.85	78.90	77.00	78.19
810	NASDAQ	IBB	Wed, May 5, 2004	78.35	79.72	77.90	79.36
809	NASDAQ	IBB	Tue, May 4, 2004	79.10	79.10	77.47	77.90
808	NASDAQ	IBB	Mon, May 3, 2004	77.32	80.00	77.32	78.70
807	NASDAQ	IBB	Fri, Apr 30, 2004	80.50	80.72	77.46	77.76
806	NASDAQ	IBB	Thu, Apr 29, 2004	81.20	81.96	79.75	80.41
805	NASDAQ	IBB	Wed, Apr 28, 2004	83.75	83.75	81.41	81.60
804	NASDAQ	IBB	Tue, Apr 27, 2004	84.85	85.00	83.72	84.27
803	NASDAQ	IBB	Mon, Apr 26, 2004	83.80	84.73	83.12	84.20
802	NASDAQ	IBB	Fri, Apr 23, 2004	81.85	82.11	80.80	81.20
801	NASDAQ	IBB	Thu, Apr 22, 2004	80.10	81.35	79.81	81.19
800	NASDAQ	IBB	Wed, Apr 21, 2004	79.55	80.02	78.90	79.90
799	NASDAQ	IBB	Tue, Apr 20, 2004	81.15	81.55	79.00	79.00
798	NASDAQ	IBB	Mon, Apr 19, 2004	79.65	80.80	79.17	80.66
797	NASDAQ	IBB	Fri, Apr 16, 2004	78.85	79.49	78.28	79.19
796	NASDAQ	IBB	Thu, Apr 15, 2004	78.65	79.09	77.87	78.47
795	NASDAQ	IBB	Wed, Apr 14, 2004	77.60	79.14	77.33	78.29
794	NASDAQ	IBB	Tue, Apr 13, 2004	80.10	80.30	77.91	78.20
793	NASDAQ	IBB	Mon, Apr 12, 2004	79.50	80.40	79.50	79.81
792	NASDAQ	IBB	Thu, Apr 8, 2004	80.90	80.90	79.10	79.41
791	NASDAQ	IBB	Wed, Apr 7, 2004	80.10	80.50	79.20	80.00
790	NASDAQ	IBB	Tue, Apr 6, 2004	80.90	80.90	80.03	80.15
789	NASDAQ	IBB	Mon, Apr 5, 2004	80.25	81.30	80.00	81.17
788	NASDAQ	IBB	Fri, Apr 2, 2004	79.85	80.05	79.00	80.05
787	NASDAQ	IBB	Thu, Apr 1, 2004	77.40	78.53	77.29	78.35
786	NASDAQ	IBB	Wed, Mar 31, 2004	77.59	77.94	76.80	77.29
785	NASDAQ	IBB	Tue, Mar 30, 2004	76.50	77.73	76.50	77.62
784	NASDAQ	IBB	Mon, Mar 29, 2004	75.50	77.25	75.50	76.76
783	NASDAQ	IBB	Fri, Mar 26, 2004	75.25	75.51	74.41	74.41
782	NASDAQ	IBB	Thu, Mar 25, 2004	73.49	75.37	73.35	75.25
781	NASDAQ	IBB	Wed, Mar 24, 2004	73.25	73.96	72.87	73.12
780	NASDAQ	IBB	Tue, Mar 23, 2004	74.80	74.80	72.86	73.10
779	NASDAQ	IBB	Mon, Mar 22, 2004	75.40	75.40	73.66	73.88
778	NASDAQ	IBB	Fri, Mar 19, 2004	76.80	76.90	75.76	75.99
777	NASDAQ	IBB	Thu, Mar 18, 2004	76.01	76.93	75.52	76.40
776	NASDAQ	IBB	Wed, Mar 17, 2004	75.30	76.68	74.41	76.44
775	NASDAQ	IBB	Tue, Mar 16, 2004	75.50	76.20	73.51	74.53
774	NASDAQ	IBB	Mon, Mar 15, 2004	77.40	77.40	75.10	75.25
773	NASDAQ	IBB	Fri, Mar 12, 2004	76.50	77.64	76.26	77.50
772	NASDAQ	IBB	Thu, Mar 11, 2004	75.80	77.60	75.55	75.55
771	NASDAQ	IBB	Wed, Mar 10, 2004	78.30	78.88	76.25	76.35
770	NASDAQ	IBB	Tue, Mar 9, 2004	79.50	80.17	78.12	78.48
769	NASDAQ	IBB	Mon, Mar 8, 2004	81.10	81.28	79.41	79.46
768	NASDAQ	IBB	Fri, Mar 5, 2004	79.90	81.65	79.57	80.90
767	NASDAQ	IBB	Thu, Mar 4, 2004	79.30	80.13	78.84	80.08
766	NASDAQ	IBB	Wed, Mar 3, 2004	78.20	79.24	77.81	78.89
765	NASDAQ	IBB	Tue, Mar 2, 2004	78.60	78.95	78.15	78.50
764	NASDAQ	IBB	Mon, Mar 1, 2004	78.11	78.50	77.50	78.40
763	NASDAQ	IBB	Fri, Feb 27, 2004	78.20	78.70	77.39	77.50
762	NASDAQ	IBB	Thu, Feb 26, 2004	76.95	77.72	76.26	77.60
761	NASDAQ	IBB	Wed, Feb 25, 2004	75.70	76.79	75.70	76.75
760	NASDAQ	IBB	Tue, Feb 24, 2004	75.50	76.55	75.00	75.70
759	NASDAQ	IBB	Mon, Feb 23, 2004	77.75	77.75	75.80	75.80
758	NASDAQ	IBB	Fri, Feb 20, 2004	78.35	78.35	76.31	77.20
757	NASDAQ	IBB	Thu, Feb 19, 2004	79.80	79.80	77.50	77.50
756	NASDAQ	IBB	Wed, Feb 18, 2004	79.60	79.60	78.76	79.00
755	NASDAQ	IBB	Tue, Feb 17, 2004	78.85	79.05	78.12	78.45
754	NASDAQ	IBB	Fri, Feb 13, 2004	79.30	79.48	78.05	78.28
753	NASDAQ	IBB	Thu, Feb 12, 2004	79.50	79.84	78.00	79.06
752	NASDAQ	IBB	Wed, Feb 11, 2004	79.00	79.60	78.40	79.36
751	NASDAQ	IBB	Tue, Feb 10, 2004	77.95	78.72	77.56	78.72
750	NASDAQ	IBB	Mon, Feb 9, 2004	78.03	79.00	77.65	77.86
749	NASDAQ	IBB	Fri, Feb 6, 2004	76.25	77.80	76.00	77.65
748	NASDAQ	IBB	Thu, Feb 5, 2004	77.30	77.30	75.57	76.10
747	NASDAQ	IBB	Wed, Feb 4, 2004	77.90	78.30	76.55	76.55
746	NASDAQ	IBB	Tue, Feb 3, 2004	78.45	78.92	78.00	78.80
745	NASDAQ	IBB	Mon, Feb 2, 2004	77.55	78.94	77.06	78.00
744	NASDAQ	IBB	Fri, Jan 30, 2004	77.20	77.59	76.70	76.85
743	NASDAQ	IBB	Thu, Jan 29, 2004	77.60	78.14	76.27	77.41
742	NASDAQ	IBB	Wed, Jan 28, 2004	79.10	79.10	76.74	77.01
741	NASDAQ	IBB	Tue, Jan 27, 2004	79.59	79.59	78.11	78.41
740	NASDAQ	IBB	Mon, Jan 26, 2004	78.29	79.62	77.85	79.61
739	NASDAQ	IBB	Fri, Jan 23, 2004	77.50	78.38	77.46	78.27
738	NASDAQ	IBB	Thu, Jan 22, 2004	78.79	78.89	77.17	77.51
737	NASDAQ	IBB	Wed, Jan 21, 2004	77.29	78.76	77.00	78.19
736	NASDAQ	IBB	Tue, Jan 20, 2004	77.69	77.69	76.50	77.30
735	NASDAQ	IBB	Fri, Jan 16, 2004	76.14	77.26	76.06	77.24
734	NASDAQ	IBB	Thu, Jan 15, 2004	75.70	76.10	74.50	75.80
733	NASDAQ	IBB	Wed, Jan 14, 2004	74.85	75.23	74.51	75.10
732	NASDAQ	IBB	Tue, Jan 13, 2004	75.69	75.69	73.90	74.68
731	NASDAQ	IBB	Mon, Jan 12, 2004	75.55	75.85	74.53	75.35
730	NASDAQ	IBB	Fri, Jan 9, 2004	74.51	76.41	74.01	75.16
729	NASDAQ	IBB	Thu, Jan 8, 2004	74.65	74.89	74.22	74.86
728	NASDAQ	IBB	Wed, Jan 7, 2004	73.00	74.50	72.90	74.36
727	NASDAQ	IBB	Tue, Jan 6, 2004	73.29	73.58	72.93	73.20
726	NASDAQ	IBB	Mon, Jan 5, 2004	73.38	73.47	72.73	72.93
725	NASDAQ	IBB	Fri, Jan 2, 2004	73.04	73.45	72.62	72.92
724	NASDAQ	IBB	Wed, Dec 31, 2003	73.24	73.29	71.95	71.95
723	NASDAQ	IBB	Tue, Dec 30, 2003	72.79	73.00	72.25	73.00
722	NASDAQ	IBB	Mon, Dec 29, 2003	72.19	72.87	72.02	72.87
721	NASDAQ	IBB	Fri, Dec 26, 2003	71.45	71.89	71.15	71.58
720	NASDAQ	IBB	Wed, Dec 24, 2003	71.54	71.94	71.20	71.70
719	NASDAQ	IBB	Tue, Dec 23, 2003	70.75	71.56	70.71	71.56
718	NASDAQ	IBB	Mon, Dec 22, 2003	70.50	70.99	70.20	70.60
717	NASDAQ	IBB	Fri, Dec 19, 2003	70.25	70.49	69.57	70.41
716	NASDAQ	IBB	Thu, Dec 18, 2003	69.94	70.50	69.57	70.00
715	NASDAQ	IBB	Wed, Dec 17, 2003	69.29	69.98	68.82	69.52
714	NASDAQ	IBB	Tue, Dec 16, 2003	69.29	69.39	68.28	69.25
713	NASDAQ	IBB	Mon, Dec 15, 2003	71.19	71.20	69.15	69.15
712	NASDAQ	IBB	Fri, Dec 12, 2003	69.85	70.09	69.08	69.76
711	NASDAQ	IBB	Thu, Dec 11, 2003	67.91	69.88	67.91	69.85
710	NASDAQ	IBB	Wed, Dec 10, 2003	68.90	68.99	67.20	67.90
709	NASDAQ	IBB	Tue, Dec 9, 2003	70.46	70.48	68.80	68.80
708	NASDAQ	IBB	Mon, Dec 8, 2003	70.26	70.30	68.63	69.85
707	NASDAQ	IBB	Fri, Dec 5, 2003	70.12	70.54	69.51	69.96
706	NASDAQ	IBB	Thu, Dec 4, 2003	70.45	70.73	69.26	70.40
705	NASDAQ	IBB	Wed, Dec 3, 2003	72.29	72.32	70.43	70.45
704	NASDAQ	IBB	Tue, Dec 2, 2003	71.15	72.51	71.05	71.60
703	NASDAQ	IBB	Mon, Dec 1, 2003	70.05	71.22	69.83	71.22
702	NASDAQ	IBB	Fri, Nov 28, 2003	68.92	69.40	68.84	69.35
701	NASDAQ	IBB	Wed, Nov 26, 2003	68.89	69.41	68.21	69.05
700	NASDAQ	IBB	Tue, Nov 25, 2003	68.72	69.17	68.60	68.89
699	NASDAQ	IBB	Mon, Nov 24, 2003	67.39	69.00	67.20	68.88
698	NASDAQ	IBB	Fri, Nov 21, 2003	67.08	67.26	66.59	66.99
697	NASDAQ	IBB	Thu, Nov 20, 2003	67.08	68.68	66.20	66.66
696	NASDAQ	IBB	Wed, Nov 19, 2003	66.00	67.14	66.00	66.59
695	NASDAQ	IBB	Tue, Nov 18, 2003	67.80	68.21	65.70	65.76
694	NASDAQ	IBB	Mon, Nov 17, 2003	67.01	67.42	66.45	67.25
693	NASDAQ	IBB	Fri, Nov 14, 2003	70.15	70.41	67.43	67.45
692	NASDAQ	IBB	Thu, Nov 13, 2003	70.08	70.43	69.61	70.40
691	NASDAQ	IBB	Wed, Nov 12, 2003	67.04	69.72	67.04	69.35
690	NASDAQ	IBB	Tue, Nov 11, 2003	68.01	68.01	66.25	66.80
689	NASDAQ	IBB	Mon, Nov 10, 2003	70.99	70.99	68.10	68.10
688	NASDAQ	IBB	Fri, Nov 7, 2003	71.58	71.88	70.83	70.87
687	NASDAQ	IBB	Thu, Nov 6, 2003	70.30	71.23	70.01	71.17
686	NASDAQ	IBB	Wed, Nov 5, 2003	70.11	70.90	69.45	70.47
685	NASDAQ	IBB	Tue, Nov 4, 2003	69.96	71.25	69.96	70.26
684	NASDAQ	IBB	Mon, Nov 3, 2003	71.90	71.90	70.34	70.40
683	NASDAQ	IBB	Fri, Oct 31, 2003	70.91	71.73	70.77	70.99
682	NASDAQ	IBB	Thu, Oct 30, 2003	72.44	72.71	70.73	70.75
681	NASDAQ	IBB	Wed, Oct 29, 2003	70.71	71.72	70.65	71.45
680	NASDAQ	IBB	Tue, Oct 28, 2003	71.12	71.70	70.68	71.51
679	NASDAQ	IBB	Mon, Oct 27, 2003	71.19	71.60	69.70	70.32
678	NASDAQ	IBB	Fri, Oct 24, 2003	69.60	70.99	69.35	70.78
677	NASDAQ	IBB	Thu, Oct 23, 2003	68.54	70.99	68.30	70.23
676	NASDAQ	IBB	Wed, Oct 22, 2003	71.53	71.53	69.30	69.30
675	NASDAQ	IBB	Tue, Oct 21, 2003	70.24	73.10	70.24	72.82
674	NASDAQ	IBB	Mon, Oct 20, 2003	71.49	71.49	69.25	69.99
673	NASDAQ	IBB	Fri, Oct 17, 2003	73.70	73.70	71.05	71.59
672	NASDAQ	IBB	Thu, Oct 16, 2003	73.51	74.49	73.33	73.56
671	NASDAQ	IBB	Wed, Oct 15, 2003	75.89	75.89	73.55	73.60
670	NASDAQ	IBB	Tue, Oct 14, 2003	75.46	75.80	75.18	75.80
669	NASDAQ	IBB	Mon, Oct 13, 2003	74.85	76.45	74.85	75.72
668	NASDAQ	IBB	Fri, Oct 10, 2003	75.05	75.54	74.30	74.80
667	NASDAQ	IBB	Thu, Oct 9, 2003	75.00	76.00	74.26	74.87
666	NASDAQ	IBB	Wed, Oct 8, 2003	75.70	75.70	73.88	74.14
665	NASDAQ	IBB	Tue, Oct 7, 2003	74.50	75.52	74.00	75.40
664	NASDAQ	IBB	Mon, Oct 6, 2003	74.70	74.95	74.23	74.70
663	NASDAQ	IBB	Fri, Oct 3, 2003	75.70	76.35	74.30	74.79
662	NASDAQ	IBB	Thu, Oct 2, 2003	73.10	74.80	73.01	74.51
661	NASDAQ	IBB	Wed, Oct 1, 2003	72.00	73.05	71.10	72.64
660	NASDAQ	IBB	Tue, Sep 30, 2003	72.04	72.85	71.05	71.75
659	NASDAQ	IBB	Mon, Sep 29, 2003	71.40	72.36	69.32	72.05
658	NASDAQ	IBB	Fri, Sep 26, 2003	73.04	73.05	70.73	70.73
657	NASDAQ	IBB	Thu, Sep 25, 2003	75.10	75.33	72.72	73.28
656	NASDAQ	IBB	Wed, Sep 24, 2003	78.01	78.18	74.54	74.61
655	NASDAQ	IBB	Tue, Sep 23, 2003	78.00	78.39	77.62	78.24
654	NASDAQ	IBB	Mon, Sep 22, 2003	78.00	78.39	77.42	77.95
653	NASDAQ	IBB	Fri, Sep 19, 2003	79.26	79.70	78.94	79.50
652	NASDAQ	IBB	Thu, Sep 18, 2003	78.84	79.50	78.77	79.44
651	NASDAQ	IBB	Wed, Sep 17, 2003	78.49	79.23	78.39	78.84
650	NASDAQ	IBB	Tue, Sep 16, 2003	78.04	78.45	77.57	78.45
649	NASDAQ	IBB	Mon, Sep 15, 2003	78.29	78.66	77.56	77.76
648	NASDAQ	IBB	Fri, Sep 12, 2003	77.65	77.99	76.55	77.78
647	NASDAQ	IBB	Thu, Sep 11, 2003	77.26	77.97	76.16	77.70
646	NASDAQ	IBB	Wed, Sep 10, 2003	79.20	79.44	77.06	77.06
645	NASDAQ	IBB	Tue, Sep 9, 2003	79.25	79.81	78.56	79.42
644	NASDAQ	IBB	Mon, Sep 8, 2003	76.70	78.95	76.70	78.80
643	NASDAQ	IBB	Fri, Sep 5, 2003	75.20	76.46	74.76	75.86
642	NASDAQ	IBB	Thu, Sep 4, 2003	74.54	75.50	74.33	75.40
641	NASDAQ	IBB	Wed, Sep 3, 2003	75.70	75.80	74.20	74.40
640	NASDAQ	IBB	Tue, Sep 2, 2003	73.86	75.23	73.42	75.23
639	NASDAQ	IBB	Fri, Aug 29, 2003	73.64	74.20	73.50	73.76
638	NASDAQ	IBB	Thu, Aug 28, 2003	72.32	73.40	71.38	73.40
637	NASDAQ	IBB	Wed, Aug 27, 2003	71.15	71.74	70.60	71.66
636	NASDAQ	IBB	Tue, Aug 26, 2003	70.65	71.08	69.56	70.99
635	NASDAQ	IBB	Mon, Aug 25, 2003	71.00	71.30	70.60	71.06
634	NASDAQ	IBB	Fri, Aug 22, 2003	73.75	73.75	71.10	71.20
633	NASDAQ	IBB	Thu, Aug 21, 2003	72.49	73.11	72.15	72.90
632	NASDAQ	IBB	Wed, Aug 20, 2003	70.94	71.84	70.61	71.46
631	NASDAQ	IBB	Tue, Aug 19, 2003	71.00	71.30	70.26	70.99
630	NASDAQ	IBB	Mon, Aug 18, 2003	68.62	70.58	68.62	70.50
629	NASDAQ	IBB	Fri, Aug 15, 2003	68.75	68.84	68.51	68.62
628	NASDAQ	IBB	Thu, Aug 14, 2003	68.13	68.75	67.56	68.31
627	NASDAQ	IBB	Wed, Aug 13, 2003	69.18	69.18	68.01	68.13
626	NASDAQ	IBB	Tue, Aug 12, 2003	66.85	68.90	66.85	68.79
625	NASDAQ	IBB	Mon, Aug 11, 2003	65.46	66.90	65.46	66.68
624	NASDAQ	IBB	Fri, Aug 8, 2003	66.70	66.87	65.73	66.00
623	NASDAQ	IBB	Thu, Aug 7, 2003	65.79	66.92	65.47	66.40
622	NASDAQ	IBB	Wed, Aug 6, 2003	66.00	66.65	64.71	65.15
621	NASDAQ	IBB	Tue, Aug 5, 2003	69.55	69.89	66.90	66.90
620	NASDAQ	IBB	Mon, Aug 4, 2003	70.32	70.65	68.24	70.06
619	NASDAQ	IBB	Fri, Aug 1, 2003	72.90	72.99	71.18	71.30
618	NASDAQ	IBB	Thu, Jul 31, 2003	73.35	74.10	72.66	73.15
617	NASDAQ	IBB	Wed, Jul 30, 2003	73.25	73.25	72.01	72.01
616	NASDAQ	IBB	Tue, Jul 29, 2003	73.98	73.98	72.00	73.00
615	NASDAQ	IBB	Mon, Jul 28, 2003	72.37	73.76	71.76	73.30
614	NASDAQ	IBB	Fri, Jul 25, 2003	71.00	71.64	70.05	71.49
613	NASDAQ	IBB	Thu, Jul 24, 2003	72.35	72.74	70.50	70.57
612	NASDAQ	IBB	Wed, Jul 23, 2003	71.30	71.54	70.28	71.35
611	NASDAQ	IBB	Tue, Jul 22, 2003	70.00	71.10	69.84	70.80
610	NASDAQ	IBB	Mon, Jul 21, 2003	70.37	70.67	69.51	69.55
609	NASDAQ	IBB	Fri, Jul 18, 2003	70.99	71.05	70.09	70.90
608	NASDAQ	IBB	Thu, Jul 17, 2003	71.95	72.70	70.08	70.20
607	NASDAQ	IBB	Wed, Jul 16, 2003	73.80	73.80	72.10	72.95
606	NASDAQ	IBB	Tue, Jul 15, 2003	74.22	74.30	73.05	73.50
605	NASDAQ	IBB	Mon, Jul 14, 2003	74.15	74.37	73.55	73.64
604	NASDAQ	IBB	Fri, Jul 11, 2003	72.40	73.25	72.40	72.85
603	NASDAQ	IBB	Thu, Jul 10, 2003	72.80	72.80	71.45	72.40
602	NASDAQ	IBB	Wed, Jul 9, 2003	72.41	73.64	71.70	73.60
601	NASDAQ	IBB	Tue, Jul 8, 2003	71.45	72.54	70.85	72.41
600	NASDAQ	IBB	Mon, Jul 7, 2003	69.70	71.18	69.70	70.93
599	NASDAQ	IBB	Thu, Jul 3, 2003	67.90	68.83	67.80	68.40
598	NASDAQ	IBB	Wed, Jul 2, 2003	67.21	69.19	67.15	68.20
597	NASDAQ	IBB	Tue, Jul 1, 2003	66.10	67.32	65.10	66.91
596	NASDAQ	IBB	Mon, Jun 30, 2003	67.61	68.50	66.37	66.99
595	NASDAQ	IBB	Fri, Jun 27, 2003	69.70	70.23	67.66	67.84
594	NASDAQ	IBB	Thu, Jun 26, 2003	67.65	69.25	67.31	69.08
593	NASDAQ	IBB	Wed, Jun 25, 2003	67.00	67.97	66.58	67.14
592	NASDAQ	IBB	Tue, Jun 24, 2003	65.70	66.94	65.20	66.05
591	NASDAQ	IBB	Mon, Jun 23, 2003	68.25	68.25	65.15	65.20
590	NASDAQ	IBB	Fri, Jun 20, 2003	67.68	68.67	66.85	67.77
589	NASDAQ	IBB	Thu, Jun 19, 2003	71.10	71.49	66.35	66.80
588	NASDAQ	IBB	Wed, Jun 18, 2003	73.64	73.64	70.70	71.10
587	NASDAQ	IBB	Tue, Jun 17, 2003	75.11	75.36	73.60	73.82
586	NASDAQ	IBB	Mon, Jun 16, 2003	74.20	75.20	73.51	75.19
585	NASDAQ	IBB	Fri, Jun 13, 2003	74.24	74.24	72.56	73.11
584	NASDAQ	IBB	Thu, Jun 12, 2003	74.90	74.90	72.92	74.10
583	NASDAQ	IBB	Wed, Jun 11, 2003	71.75	74.00	71.75	73.89
582	NASDAQ	IBB	Tue, Jun 10, 2003	71.26	71.75	69.66	71.11
581	NASDAQ	IBB	Mon, Jun 9, 2003	71.92	73.00	70.10	70.30
580	NASDAQ	IBB	Fri, Jun 6, 2003	75.90	77.51	72.18	72.92
579	NASDAQ	IBB	Thu, Jun 5, 2003	69.75	74.45	69.61	74.13
578	NASDAQ	IBB	Wed, Jun 4, 2003	68.00	69.95	67.95	69.95
577	NASDAQ	IBB	Tue, Jun 3, 2003	68.28	68.35	67.30	68.00
576	NASDAQ	IBB	Mon, Jun 2, 2003	71.30	71.49	68.21	68.75
575	NASDAQ	IBB	Fri, May 30, 2003	67.75	68.18	67.36	68.06
574	NASDAQ	IBB	Thu, May 29, 2003	66.75	67.75	65.93	66.27
573	NASDAQ	IBB	Wed, May 28, 2003	68.30	68.30	66.61	66.87
572	NASDAQ	IBB	Tue, May 27, 2003	64.90	67.50	64.70	67.50
571	NASDAQ	IBB	Fri, May 23, 2003	62.00	63.75	62.00	63.69
570	NASDAQ	IBB	Thu, May 22, 2003	60.20	62.53	60.07	62.15
569	NASDAQ	IBB	Wed, May 21, 2003	59.65	60.36	59.45	60.36
568	NASDAQ	IBB	Tue, May 20, 2003	61.00	61.00	59.36	60.35
567	NASDAQ	IBB	Mon, May 19, 2003	63.30	63.34	60.20	60.50
566	NASDAQ	IBB	Fri, May 16, 2003	62.40	62.70	61.69	61.76
565	NASDAQ	IBB	Thu, May 15, 2003	61.95	62.74	61.17	62.49
564	NASDAQ	IBB	Wed, May 14, 2003	60.50	61.25	60.10	61.11
563	NASDAQ	IBB	Tue, May 13, 2003	59.51	60.50	59.51	59.85
562	NASDAQ	IBB	Mon, May 12, 2003	58.43	60.03	58.02	60.02
561	NASDAQ	IBB	Fri, May 9, 2003	57.30	58.50	57.30	58.40
560	NASDAQ	IBB	Thu, May 8, 2003	57.50	57.93	57.15	57.30
559	NASDAQ	IBB	Wed, May 7, 2003	58.80	58.87	58.00	58.03
558	NASDAQ	IBB	Tue, May 6, 2003	59.90	60.15	58.62	59.12
557	NASDAQ	IBB	Mon, May 5, 2003	60.00	60.49	59.43	59.73
556	NASDAQ	IBB	Fri, May 2, 2003	58.05	59.74	58.02	59.45
555	NASDAQ	IBB	Thu, May 1, 2003	57.00	58.30	56.27	58.26
554	NASDAQ	IBB	Wed, Apr 30, 2003	57.00	57.62	56.64	57.30
553	NASDAQ	IBB	Tue, Apr 29, 2003	56.85	58.00	56.78	56.93
552	NASDAQ	IBB	Mon, Apr 28, 2003	56.00	57.00	55.88	57.00
551	NASDAQ	IBB	Fri, Apr 25, 2003	56.00	56.30	55.65	55.65
550	NASDAQ	IBB	Thu, Apr 24, 2003	55.60	56.50	55.00	56.00
549	NASDAQ	IBB	Wed, Apr 23, 2003	54.25	55.90	54.16	55.90
548	NASDAQ	IBB	Tue, Apr 22, 2003	52.20	54.15	52.16	54.15
547	NASDAQ	IBB	Mon, Apr 21, 2003	52.55	52.59	51.98	52.30
546	NASDAQ	IBB	Thu, Apr 17, 2003	51.30	52.10	51.06	52.00
545	NASDAQ	IBB	Wed, Apr 16, 2003	52.20	52.20	50.95	51.08
544	NASDAQ	IBB	Tue, Apr 15, 2003	51.50	51.88	51.11	51.85
543	NASDAQ	IBB	Mon, Apr 14, 2003	50.90	51.49	50.65	51.42
542	NASDAQ	IBB	Fri, Apr 11, 2003	51.45	51.49	50.00	50.25
541	NASDAQ	IBB	Thu, Apr 10, 2003	51.00	51.19	50.39	50.90
540	NASDAQ	IBB	Wed, Apr 9, 2003	52.85	52.99	51.50	51.50
539	NASDAQ	IBB	Tue, Apr 8, 2003	51.80	52.56	51.80	52.35
538	NASDAQ	IBB	Mon, Apr 7, 2003	54.40	54.74	51.80	51.80
537	NASDAQ	IBB	Fri, Apr 4, 2003	53.78	53.80	52.95	53.04
536	NASDAQ	IBB	Thu, Apr 3, 2003	53.60	54.03	52.81	53.75
535	NASDAQ	IBB	Wed, Apr 2, 2003	52.70	53.20	52.36	52.88
534	NASDAQ	IBB	Tue, Apr 1, 2003	51.20	51.59	51.10	51.45
533	NASDAQ	IBB	Mon, Mar 31, 2003	51.00	51.74	50.81	51.20
532	NASDAQ	IBB	Fri, Mar 28, 2003	52.40	52.90	52.10	52.10
531	NASDAQ	IBB	Thu, Mar 27, 2003	51.15	52.40	51.12	52.40
530	NASDAQ	IBB	Wed, Mar 26, 2003	51.68	52.09	51.30	51.36
529	NASDAQ	IBB	Tue, Mar 25, 2003	50.42	51.84	50.42	51.45
528	NASDAQ	IBB	Mon, Mar 24, 2003	51.00	51.07	50.40	50.65
527	NASDAQ	IBB	Fri, Mar 21, 2003	51.90	52.65	51.80	52.15
526	NASDAQ	IBB	Thu, Mar 20, 2003	51.15	51.82	50.36	51.63
525	NASDAQ	IBB	Wed, Mar 19, 2003	51.80	51.85	51.00	51.35
524	NASDAQ	IBB	Tue, Mar 18, 2003	50.99	51.85	50.56	51.85
523	NASDAQ	IBB	Mon, Mar 17, 2003	48.75	50.62	48.41	50.60
522	NASDAQ	IBB	Fri, Mar 14, 2003	48.95	49.50	48.76	48.98
521	NASDAQ	IBB	Thu, Mar 13, 2003	47.88	48.99	47.56	48.99
520	NASDAQ	IBB	Wed, Mar 12, 2003	47.00	47.06	46.20	47.05
519	NASDAQ	IBB	Tue, Mar 11, 2003	47.10	47.47	46.75	46.92
518	NASDAQ	IBB	Mon, Mar 10, 2003	47.55	47.65	47.13	47.30
517	NASDAQ	IBB	Fri, Mar 7, 2003	46.90	47.94	46.90	47.84
516	NASDAQ	IBB	Thu, Mar 6, 2003	47.60	47.63	47.15	47.48
515	NASDAQ	IBB	Wed, Mar 5, 2003	47.05	47.69	47.04	47.69
514	NASDAQ	IBB	Tue, Mar 4, 2003	47.43	47.75	47.05	47.05
513	NASDAQ	IBB	Mon, Mar 3, 2003	47.98	48.60	47.21	47.24
512	NASDAQ	IBB	Fri, Feb 28, 2003	47.50	48.07	47.38	47.85
511	NASDAQ	IBB	Thu, Feb 27, 2003	47.02	47.65	46.65	47.56
510	NASDAQ	IBB	Wed, Feb 26, 2003	46.95	47.68	46.69	46.69
509	NASDAQ	IBB	Tue, Feb 25, 2003	46.35	47.24	45.97	47.21
508	NASDAQ	IBB	Mon, Feb 24, 2003	47.85	48.05	46.87	46.92
507	NASDAQ	IBB	Fri, Feb 21, 2003	47.35	48.49	47.16	48.15
506	NASDAQ	IBB	Thu, Feb 20, 2003	47.50	47.69	47.10	47.48
505	NASDAQ	IBB	Wed, Feb 19, 2003	48.10	48.29	47.75	48.07
504	NASDAQ	IBB	Tue, Feb 18, 2003	47.13	48.02	47.13	47.90
503	NASDAQ	IBB	Fri, Feb 14, 2003	46.66	47.29	46.50	47.29
502	NASDAQ	IBB	Thu, Feb 13, 2003	47.10	47.10	46.26	46.66
501	NASDAQ	IBB	Wed, Feb 12, 2003	47.70	48.00	47.26	47.30
500	NASDAQ	IBB	Tue, Feb 11, 2003	47.90	48.44	47.49	47.85
499	NASDAQ	IBB	Mon, Feb 10, 2003	47.60	47.90	47.00	47.90
498	NASDAQ	IBB	Fri, Feb 7, 2003	47.73	47.99	47.20	47.56
497	NASDAQ	IBB	Thu, Feb 6, 2003	46.55	47.28	46.55	47.00
496	NASDAQ	IBB	Wed, Feb 5, 2003	47.30	47.94	46.90	47.10
495	NASDAQ	IBB	Tue, Feb 4, 2003	47.50	47.50	46.74	47.25
494	NASDAQ	IBB	Mon, Feb 3, 2003	48.40	48.80	48.24	48.25
493	NASDAQ	IBB	Fri, Jan 31, 2003	48.51	49.20	48.25	48.57
492	NASDAQ	IBB	Thu, Jan 30, 2003	49.55	49.89	48.51	48.51
491	NASDAQ	IBB	Wed, Jan 29, 2003	49.25	49.73	48.52	49.50
490	NASDAQ	IBB	Tue, Jan 28, 2003	48.75	49.75	48.45	49.75
489	NASDAQ	IBB	Mon, Jan 27, 2003	49.65	50.00	48.55	48.75
488	NASDAQ	IBB	Fri, Jan 24, 2003	51.65	51.80	50.10	50.30
487	NASDAQ	IBB	Thu, Jan 23, 2003	52.50	52.50	51.30	52.01
486	NASDAQ	IBB	Wed, Jan 22, 2003	51.00	52.25	51.00	51.56
485	NASDAQ	IBB	Tue, Jan 21, 2003	52.00	52.20	51.30	51.42
484	NASDAQ	IBB	Fri, Jan 17, 2003	52.45	53.08	52.15	52.40
483	NASDAQ	IBB	Thu, Jan 16, 2003	52.70	54.00	52.65	53.20
482	NASDAQ	IBB	Wed, Jan 15, 2003	52.85	52.85	52.11	52.50
481	NASDAQ	IBB	Tue, Jan 14, 2003	52.50	52.80	52.25	52.80
480	NASDAQ	IBB	Mon, Jan 13, 2003	52.45	52.54	51.75	52.40
479	NASDAQ	IBB	Fri, Jan 10, 2003	50.20	51.82	50.06	51.65
478	NASDAQ	IBB	Thu, Jan 9, 2003	50.00	50.98	49.80	50.45
477	NASDAQ	IBB	Wed, Jan 8, 2003	51.00	51.00	49.50	49.50
476	NASDAQ	IBB	Tue, Jan 7, 2003	51.10	51.63	50.65	50.80
475	NASDAQ	IBB	Mon, Jan 6, 2003	50.60	51.63	50.60	51.20
474	NASDAQ	IBB	Fri, Jan 3, 2003	51.10	51.15	50.39	50.58
473	NASDAQ	IBB	Thu, Jan 2, 2003	50.25	50.99	49.51	50.99
472	NASDAQ	IBB	Tue, Dec 31, 2002	49.46	50.75	49.10	49.35
471	NASDAQ	IBB	Mon, Dec 30, 2002	50.40	50.40	48.95	49.49
470	NASDAQ	IBB	Fri, Dec 27, 2002	51.50	51.64	50.22	50.24
469	NASDAQ	IBB	Thu, Dec 26, 2002	52.80	52.80	51.82	51.98
468	NASDAQ	IBB	Tue, Dec 24, 2002	52.50	52.95	52.50	52.65
467	NASDAQ	IBB	Mon, Dec 23, 2002	51.45	52.60	51.45	52.35
466	NASDAQ	IBB	Fri, Dec 20, 2002	52.00	52.18	51.50	51.98
465	NASDAQ	IBB	Thu, Dec 19, 2002	52.00	52.83	51.10	51.25
464	NASDAQ	IBB	Wed, Dec 18, 2002	52.90	52.90	51.88	52.10
463	NASDAQ	IBB	Tue, Dec 17, 2002	52.25	52.95	52.21	52.90
462	NASDAQ	IBB	Mon, Dec 16, 2002	51.95	52.35	51.60	52.12
461	NASDAQ	IBB	Fri, Dec 13, 2002	52.70	53.29	51.90	51.95
460	NASDAQ	IBB	Thu, Dec 12, 2002	53.70	53.98	53.20	53.50
459	NASDAQ	IBB	Wed, Dec 11, 2002	52.50	52.99	52.10	52.69
458	NASDAQ	IBB	Tue, Dec 10, 2002	53.10	53.58	52.20	52.40
457	NASDAQ	IBB	Mon, Dec 9, 2002	54.30	55.13	52.90	52.90
456	NASDAQ	IBB	Fri, Dec 6, 2002	53.50	55.18	53.50	54.76
455	NASDAQ	IBB	Thu, Dec 5, 2002	54.50	54.77	54.04	54.25
454	NASDAQ	IBB	Wed, Dec 4, 2002	54.00	54.53	53.50	54.10
453	NASDAQ	IBB	Tue, Dec 3, 2002	55.45	55.54	54.40	54.45
452	NASDAQ	IBB	Mon, Dec 2, 2002	57.00	57.10	54.80	55.50
451	NASDAQ	IBB	Fri, Nov 29, 2002	56.12	56.29	55.51	55.88
450	NASDAQ	IBB	Wed, Nov 27, 2002	54.75	56.10	54.75	56.08
449	NASDAQ	IBB	Tue, Nov 26, 2002	55.40	55.99	54.05	54.10
448	NASDAQ	IBB	Mon, Nov 25, 2002	56.30	57.02	55.56	56.20
447	NASDAQ	IBB	Fri, Nov 22, 2002	55.40	56.54	55.21	56.14
446	NASDAQ	IBB	Thu, Nov 21, 2002	54.70	56.00	54.55	56.00
445	NASDAQ	IBB	Wed, Nov 20, 2002	52.25	53.90	52.25	53.75
444	NASDAQ	IBB	Tue, Nov 19, 2002	52.27	53.03	51.90	52.13
443	NASDAQ	IBB	Mon, Nov 18, 2002	53.85	53.99	52.80	52.80
442	NASDAQ	IBB	Fri, Nov 15, 2002	53.22	53.40	52.53	52.83
441	NASDAQ	IBB	Thu, Nov 14, 2002	52.00	53.20	51.71	53.00
440	NASDAQ	IBB	Wed, Nov 13, 2002	51.00	51.97	50.55	51.28
439	NASDAQ	IBB	Tue, Nov 12, 2002	51.00	51.99	50.96	51.64
438	NASDAQ	IBB	Mon, Nov 11, 2002	52.10	52.62	50.82	50.90
437	NASDAQ	IBB	Fri, Nov 8, 2002	53.20	53.29	51.67	52.00
436	NASDAQ	IBB	Thu, Nov 7, 2002	53.60	54.30	52.82	53.03
435	NASDAQ	IBB	Wed, Nov 6, 2002	53.85	54.20	52.90	53.82
434	NASDAQ	IBB	Tue, Nov 5, 2002	53.25	54.20	53.25	54.08
433	NASDAQ	IBB	Mon, Nov 4, 2002	52.60	54.00	52.40	53.20
432	NASDAQ	IBB	Fri, Nov 1, 2002	51.08	51.90	50.70	51.90
431	NASDAQ	IBB	Thu, Oct 31, 2002	51.50	52.00	50.62	51.10
430	NASDAQ	IBB	Wed, Oct 30, 2002	50.95	52.08	50.95	51.35
429	NASDAQ	IBB	Tue, Oct 29, 2002	50.90	50.99	50.05	50.72
428	NASDAQ	IBB	Mon, Oct 28, 2002	51.30	51.40	50.56	50.80
427	NASDAQ	IBB	Fri, Oct 25, 2002	49.50	50.83	49.25	50.83
426	NASDAQ	IBB	Thu, Oct 24, 2002	50.85	50.85	49.26	49.35
425	NASDAQ	IBB	Wed, Oct 23, 2002	50.10	50.75	49.22	50.75
424	NASDAQ	IBB	Tue, Oct 22, 2002	51.40	51.49	50.22	50.68
423	NASDAQ	IBB	Mon, Oct 21, 2002	50.40	51.45	50.20	51.45
422	NASDAQ	IBB	Fri, Oct 18, 2002	50.90	51.49	50.42	51.00
421	NASDAQ	IBB	Thu, Oct 17, 2002	51.50	51.60	50.35	51.00
420	NASDAQ	IBB	Wed, Oct 16, 2002	49.10	51.00	49.10	49.91
419	NASDAQ	IBB	Tue, Oct 15, 2002	50.90	51.00	49.75	50.00
418	NASDAQ	IBB	Mon, Oct 14, 2002	47.20	49.10	47.19	49.00
417	NASDAQ	IBB	Fri, Oct 11, 2002	47.40	47.95	46.75	47.00
416	NASDAQ	IBB	Thu, Oct 10, 2002	44.50	46.80	44.10	46.50
415	NASDAQ	IBB	Wed, Oct 9, 2002	45.30	45.90	44.40	44.60
414	NASDAQ	IBB	Tue, Oct 8, 2002	45.15	46.00	44.66	45.80
413	NASDAQ	IBB	Mon, Oct 7, 2002	44.75	46.04	44.72	44.95
412	NASDAQ	IBB	Fri, Oct 4, 2002	47.50	47.50	45.01	45.01
411	NASDAQ	IBB	Thu, Oct 3, 2002	47.25	48.15	46.85	47.02
410	NASDAQ	IBB	Wed, Oct 2, 2002	48.00	49.20	46.95	47.12
409	NASDAQ	IBB	Tue, Oct 1, 2002	46.45	48.39	45.60	48.15
408	NASDAQ	IBB	Mon, Sep 30, 2002	45.00	47.20	44.72	46.25
407	NASDAQ	IBB	Fri, Sep 27, 2002	47.20	48.30	45.80	45.84
406	NASDAQ	IBB	Thu, Sep 26, 2002	48.40	48.55	46.52	47.38
405	NASDAQ	IBB	Wed, Sep 25, 2002	46.40	47.89	45.85	47.70
404	NASDAQ	IBB	Tue, Sep 24, 2002	43.00	45.78	42.88	45.40
403	NASDAQ	IBB	Mon, Sep 23, 2002	45.80	45.80	43.21	43.75
402	NASDAQ	IBB	Fri, Sep 20, 2002	46.00	46.40	44.95	46.00
401	NASDAQ	IBB	Thu, Sep 19, 2002	47.55	48.00	45.80	45.80
400	NASDAQ	IBB	Wed, Sep 18, 2002	48.20	49.00	46.93	48.40
399	NASDAQ	IBB	Tue, Sep 17, 2002	50.00	50.00	47.65	47.65
398	NASDAQ	IBB	Mon, Sep 16, 2002	48.25	48.78	47.65	48.32
397	NASDAQ	IBB	Fri, Sep 13, 2002	47.60	48.95	47.20	48.70
396	NASDAQ	IBB	Thu, Sep 12, 2002	48.30	48.70	47.70	47.76
395	NASDAQ	IBB	Wed, Sep 11, 2002	50.50	50.80	49.17	49.30
394	NASDAQ	IBB	Tue, Sep 10, 2002	48.40	49.50	48.11	49.30
393	NASDAQ	IBB	Mon, Sep 9, 2002	47.75	49.25	46.65	49.08
392	NASDAQ	IBB	Fri, Sep 6, 2002	47.25	48.48	47.25	47.75
391	NASDAQ	IBB	Thu, Sep 5, 2002	47.00	47.25	46.05	46.05
390	NASDAQ	IBB	Wed, Sep 4, 2002	46.00	48.30	45.85	48.00
389	NASDAQ	IBB	Tue, Sep 3, 2002	47.80	48.10	46.17	46.35
388	NASDAQ	IBB	Fri, Aug 30, 2002	50.40	51.00	48.80	49.00
387	NASDAQ	IBB	Thu, Aug 29, 2002	49.00	51.18	48.85	50.30
386	NASDAQ	IBB	Wed, Aug 28, 2002	50.00	50.52	49.30	49.60
385	NASDAQ	IBB	Tue, Aug 27, 2002	52.50	52.91	50.10	50.10
384	NASDAQ	IBB	Mon, Aug 26, 2002	52.80	52.80	50.70	52.40
383	NASDAQ	IBB	Fri, Aug 23, 2002	54.02	54.40	52.60	52.60
382	NASDAQ	IBB	Thu, Aug 22, 2002	53.35	55.24	52.85	54.47
381	NASDAQ	IBB	Wed, Aug 21, 2002	53.05	53.44	51.85	53.35
380	NASDAQ	IBB	Tue, Aug 20, 2002	51.50	52.60	51.00	52.05
379	NASDAQ	IBB	Mon, Aug 19, 2002	52.45	52.45	51.26	51.30
378	NASDAQ	IBB	Fri, Aug 16, 2002	52.80	53.87	52.50	53.01
377	NASDAQ	IBB	Thu, Aug 15, 2002	54.50	54.73	52.35	53.65
376	NASDAQ	IBB	Wed, Aug 14, 2002	50.85	53.75	49.81	53.65
375	NASDAQ	IBB	Tue, Aug 13, 2002	53.60	53.72	50.80	50.96
374	NASDAQ	IBB	Mon, Aug 12, 2002	52.35	54.21	51.90	53.72
373	NASDAQ	IBB	Fri, Aug 9, 2002	52.04	54.00	51.16	53.20
372	NASDAQ	IBB	Thu, Aug 8, 2002	49.50	52.65	49.50	52.40
371	NASDAQ	IBB	Wed, Aug 7, 2002	50.50	50.89	48.37	49.95
370	NASDAQ	IBB	Tue, Aug 6, 2002	47.75	50.00	47.65	49.90
369	NASDAQ	IBB	Mon, Aug 5, 2002	48.60	49.49	46.60	46.61
368	NASDAQ	IBB	Fri, Aug 2, 2002	49.25	50.15	47.75	49.05
367	NASDAQ	IBB	Thu, Aug 1, 2002	51.60	51.64	49.35	49.55
366	NASDAQ	IBB	Wed, Jul 31, 2002	50.25	52.28	49.82	51.60
365	NASDAQ	IBB	Tue, Jul 30, 2002	49.00	52.20	48.20	51.15
364	NASDAQ	IBB	Mon, Jul 29, 2002	47.90	49.30	47.60	49.15
363	NASDAQ	IBB	Fri, Jul 26, 2002	46.70	47.00	45.45	47.00
362	NASDAQ	IBB	Thu, Jul 25, 2002	47.00	48.35	46.02	47.35
361	NASDAQ	IBB	Wed, Jul 24, 2002	41.60	45.50	41.50	45.50
360	NASDAQ	IBB	Tue, Jul 23, 2002	44.85	45.40	43.03	43.03
359	NASDAQ	IBB	Mon, Jul 22, 2002	44.50	45.95	43.52	44.65
358	NASDAQ	IBB	Fri, Jul 19, 2002	44.25	45.40	44.00	44.52
357	NASDAQ	IBB	Thu, Jul 18, 2002	47.80	47.80	45.55	45.55
356	NASDAQ	IBB	Wed, Jul 17, 2002	47.25	48.40	46.50	47.90
355	NASDAQ	IBB	Tue, Jul 16, 2002	43.40	46.10	43.15	44.35
354	NASDAQ	IBB	Mon, Jul 15, 2002	41.80	43.38	41.50	43.38
353	NASDAQ	IBB	Fri, Jul 12, 2002	42.40	43.81	41.49	42.80
352	NASDAQ	IBB	Thu, Jul 11, 2002	41.00	42.26	39.65	42.25
351	NASDAQ	IBB	Wed, Jul 10, 2002	42.55	43.07	40.11	40.42
350	NASDAQ	IBB	Tue, Jul 9, 2002	45.17	45.50	42.92	43.00
349	NASDAQ	IBB	Mon, Jul 8, 2002	45.80	45.90	44.65	44.70
348	NASDAQ	IBB	Fri, Jul 5, 2002	44.90	45.85	44.50	45.75
347	NASDAQ	IBB	Wed, Jul 3, 2002	43.25	44.09	41.38	43.80
346	NASDAQ	IBB	Tue, Jul 2, 2002	45.40	46.63	43.80	44.40
345	NASDAQ	IBB	Mon, Jul 1, 2002	50.25	50.25	46.25	46.39
344	NASDAQ	IBB	Fri, Jun 28, 2002	50.65	52.50	50.40	51.00
343	NASDAQ	IBB	Thu, Jun 27, 2002	50.20	50.39	48.80	50.39
342	NASDAQ	IBB	Wed, Jun 26, 2002	46.50	49.40	46.41	48.80
341	NASDAQ	IBB	Tue, Jun 25, 2002	50.40	50.75	48.30	48.60
340	NASDAQ	IBB	Mon, Jun 24, 2002	48.85	51.45	48.10	50.10
339	NASDAQ	IBB	Fri, Jun 21, 2002	49.60	51.09	48.81	49.05
338	NASDAQ	IBB	Thu, Jun 20, 2002	51.50	51.70	49.50	49.75
337	NASDAQ	IBB	Wed, Jun 19, 2002	53.50	54.00	52.01	52.28
336	NASDAQ	IBB	Tue, Jun 18, 2002	53.40	54.35	52.70	53.34
335	NASDAQ	IBB	Mon, Jun 17, 2002	51.64	53.50	51.64	53.40
334	NASDAQ	IBB	Fri, Jun 14, 2002	47.05	50.70	46.65	50.49
333	NASDAQ	IBB	Thu, Jun 13, 2002	48.25	49.50	47.80	47.80
332	NASDAQ	IBB	Wed, Jun 12, 2002	48.05	48.40	46.61	48.20
331	NASDAQ	IBB	Tue, Jun 11, 2002	52.10	52.10	48.05	48.26
330	NASDAQ	IBB	Mon, Jun 10, 2002	52.00	52.88	51.70	51.95
329	NASDAQ	IBB	Fri, Jun 7, 2002	49.25	51.88	49.25	51.40
328	NASDAQ	IBB	Thu, Jun 6, 2002	54.75	54.75	51.51	51.51
327	NASDAQ	IBB	Wed, Jun 5, 2002	54.85	55.35	53.71	54.75
326	NASDAQ	IBB	Tue, Jun 4, 2002	54.00	54.90	52.70	54.15
325	NASDAQ	IBB	Mon, Jun 3, 2002	57.52	58.15	54.25	54.75
324	NASDAQ	IBB	Fri, May 31, 2002	59.90	60.00	57.80	57.95
323	NASDAQ	IBB	Thu, May 30, 2002	59.00	59.84	58.50	59.70
322	NASDAQ	IBB	Wed, May 29, 2002	61.25	61.70	59.30	59.30
321	NASDAQ	IBB	Tue, May 28, 2002	60.75	61.40	59.41	61.38
320	NASDAQ	IBB	Fri, May 24, 2002	62.70	62.74	60.01	60.25
319	NASDAQ	IBB	Thu, May 23, 2002	59.75	64.00	58.05	63.75
318	NASDAQ	IBB	Wed, May 22, 2002	58.40	59.70	57.88	59.00
317	NASDAQ	IBB	Tue, May 21, 2002	60.75	61.25	58.53	58.66
316	NASDAQ	IBB	Mon, May 20, 2002	62.00	62.00	60.25	60.35
315	NASDAQ	IBB	Fri, May 17, 2002	61.10	62.30	60.70	62.00
314	NASDAQ	IBB	Thu, May 16, 2002	61.80	61.80	60.35	60.95
313	NASDAQ	IBB	Wed, May 15, 2002	62.25	64.40	61.50	63.10
312	NASDAQ	IBB	Tue, May 14, 2002	61.55	63.10	61.35	62.83
311	NASDAQ	IBB	Mon, May 13, 2002	57.45	59.65	57.35	59.45
310	NASDAQ	IBB	Fri, May 10, 2002	59.20	59.30	56.81	57.50
309	NASDAQ	IBB	Thu, May 9, 2002	61.40	62.10	59.50	59.50
308	NASDAQ	IBB	Wed, May 8, 2002	59.70	61.89	58.80	61.84
307	NASDAQ	IBB	Tue, May 7, 2002	58.75	59.25	57.00	57.40
306	NASDAQ	IBB	Mon, May 6, 2002	61.50	61.50	58.00	58.20
305	NASDAQ	IBB	Fri, May 3, 2002	61.50	63.05	60.10	61.75
304	NASDAQ	IBB	Thu, May 2, 2002	64.00	64.59	62.40	62.52
303	NASDAQ	IBB	Wed, May 1, 2002	65.40	65.59	63.90	64.35
302	NASDAQ	IBB	Tue, Apr 30, 2002	62.10	65.42	61.80	64.90
301	NASDAQ	IBB	Mon, Apr 29, 2002	64.65	64.65	62.51	63.20
300	NASDAQ	IBB	Fri, Apr 26, 2002	67.50	67.75	64.60	64.85
299	NASDAQ	IBB	Thu, Apr 25, 2002	69.15	69.50	66.40	67.20
298	NASDAQ	IBB	Wed, Apr 24, 2002	70.35	70.60	69.20	69.65
297	NASDAQ	IBB	Tue, Apr 23, 2002	71.00	71.30	69.75	70.00
296	NASDAQ	IBB	Mon, Apr 22, 2002	71.50	71.95	70.55	71.15
295	NASDAQ	IBB	Fri, Apr 19, 2002	74.45	74.90	72.90	73.14
294	NASDAQ	IBB	Thu, Apr 18, 2002	73.10	74.40	72.00	74.25
293	NASDAQ	IBB	Wed, Apr 17, 2002	73.85	74.00	72.25	72.40
292	NASDAQ	IBB	Tue, Apr 16, 2002	73.25	73.69	72.70	73.25
291	NASDAQ	IBB	Mon, Apr 15, 2002	72.75	72.84	71.00	72.50
290	NASDAQ	IBB	Fri, Apr 12, 2002	71.25	72.25	70.85	72.03
289	NASDAQ	IBB	Thu, Apr 11, 2002	72.60	73.89	70.90	71.05
288	NASDAQ	IBB	Wed, Apr 10, 2002	71.80	72.85	71.25	72.75
287	NASDAQ	IBB	Tue, Apr 9, 2002	72.20	72.20	69.87	70.00
286	NASDAQ	IBB	Mon, Apr 8, 2002	70.60	71.85	69.85	71.65
285	NASDAQ	IBB	Fri, Apr 5, 2002	74.00	74.19	71.30	71.55
284	NASDAQ	IBB	Thu, Apr 4, 2002	74.30	75.20	73.20	73.40
283	NASDAQ	IBB	Wed, Apr 3, 2002	76.50	76.50	74.05	74.95
282	NASDAQ	IBB	Tue, Apr 2, 2002	77.85	78.10	76.00	76.00
281	NASDAQ	IBB	Mon, Apr 1, 2002	77.00	78.00	75.90	77.90
280	NASDAQ	IBB	Thu, Mar 28, 2002	77.80	78.19	77.08	77.10
279	NASDAQ	IBB	Wed, Mar 27, 2002	78.15	78.90	77.75	77.91
278	NASDAQ	IBB	Tue, Mar 26, 2002	78.80	79.80	77.70	78.15
277	NASDAQ	IBB	Mon, Mar 25, 2002	81.60	81.60	78.60	78.65
276	NASDAQ	IBB	Fri, Mar 22, 2002	82.25	82.74	81.50	81.51
275	NASDAQ	IBB	Thu, Mar 21, 2002	80.20	82.50	79.60	82.50
274	NASDAQ	IBB	Wed, Mar 20, 2002	81.50	81.50	79.90	80.00
273	NASDAQ	IBB	Tue, Mar 19, 2002	82.25	82.55	81.50	82.00
272	NASDAQ	IBB	Mon, Mar 18, 2002	81.40	82.30	81.05	81.85
271	NASDAQ	IBB	Fri, Mar 15, 2002	79.35	80.75	79.25	80.70
270	NASDAQ	IBB	Thu, Mar 14, 2002	80.10	80.30	79.20	79.80
269	NASDAQ	IBB	Wed, Mar 13, 2002	78.80	79.69	78.60	79.35
268	NASDAQ	IBB	Tue, Mar 12, 2002	78.00	79.00	77.60	78.60
267	NASDAQ	IBB	Mon, Mar 11, 2002	78.80	79.55	78.25	79.25
266	NASDAQ	IBB	Fri, Mar 8, 2002	79.40	79.75	78.25	78.89
265	NASDAQ	IBB	Thu, Mar 7, 2002	79.90	80.69	78.65	78.90
264	NASDAQ	IBB	Wed, Mar 6, 2002	76.80	80.10	76.36	80.10
263	NASDAQ	IBB	Tue, Mar 5, 2002	76.80	77.90	76.00	76.10
262	NASDAQ	IBB	Mon, Mar 4, 2002	76.20	77.40	76.20	77.00
261	NASDAQ	IBB	Fri, Mar 1, 2002	73.00	75.00	72.35	74.80
260	NASDAQ	IBB	Thu, Feb 28, 2002	76.25	76.40	74.23	74.45
259	NASDAQ	IBB	Wed, Feb 27, 2002	78.10	78.17	75.58	75.58
258	NASDAQ	IBB	Tue, Feb 26, 2002	75.70	76.87	74.75	76.54
257	NASDAQ	IBB	Mon, Feb 25, 2002	75.70	76.00	73.30	75.29
256	NASDAQ	IBB	Fri, Feb 22, 2002	74.00	75.90	73.75	75.55
255	NASDAQ	IBB	Thu, Feb 21, 2002	77.15	77.65	74.50	74.90
254	NASDAQ	IBB	Wed, Feb 20, 2002	76.35	76.70	74.40	76.55
253	NASDAQ	IBB	Tue, Feb 19, 2002	75.50	75.95	74.20	74.70
252	NASDAQ	IBB	Fri, Feb 15, 2002	77.10	77.84	75.75	76.90
251	NASDAQ	IBB	Thu, Feb 14, 2002	79.60	80.15	77.30	77.80
250	NASDAQ	IBB	Wed, Feb 13, 2002	80.75	81.35	79.50	79.56
249	NASDAQ	IBB	Tue, Feb 12, 2002	76.20	80.20	75.85	80.05
248	NASDAQ	IBB	Mon, Feb 11, 2002	76.30	77.05	75.70	76.90
247	NASDAQ	IBB	Fri, Feb 8, 2002	72.20	75.85	72.20	75.55
246	NASDAQ	IBB	Thu, Feb 7, 2002	73.35	73.35	71.15	72.25
245	NASDAQ	IBB	Wed, Feb 6, 2002	76.00	76.00	72.80	73.25
244	NASDAQ	IBB	Tue, Feb 5, 2002	74.25	76.79	74.25	75.50
243	NASDAQ	IBB	Mon, Feb 4, 2002	78.00	78.45	74.50	74.95
242	NASDAQ	IBB	Fri, Feb 1, 2002	79.10	80.00	78.50	78.95
241	NASDAQ	IBB	Thu, Jan 31, 2002	78.40	78.85	77.40	78.30
240	NASDAQ	IBB	Wed, Jan 30, 2002	76.40	77.90	74.40	77.60
239	NASDAQ	IBB	Tue, Jan 29, 2002	79.50	80.00	76.84	77.60
238	NASDAQ	IBB	Mon, Jan 28, 2002	81.50	81.50	78.75	79.00
237	NASDAQ	IBB	Fri, Jan 25, 2002	81.45	81.80	80.71	81.25
236	NASDAQ	IBB	Thu, Jan 24, 2002	83.25	83.55	81.52	82.66
235	NASDAQ	IBB	Wed, Jan 23, 2002	80.90	83.60	80.00	83.25
234	NASDAQ	IBB	Tue, Jan 22, 2002	80.00	80.70	78.80	80.70
233	NASDAQ	IBB	Fri, Jan 18, 2002	81.50	83.45	79.20	79.90
232	NASDAQ	IBB	Thu, Jan 17, 2002	83.85	83.95	80.80	82.73
231	NASDAQ	IBB	Wed, Jan 16, 2002	84.82	85.47	83.11	83.11
230	NASDAQ	IBB	Tue, Jan 15, 2002	84.65	85.25	83.60	84.80
229	NASDAQ	IBB	Mon, Jan 14, 2002	87.75	87.75	84.80	84.87
228	NASDAQ	IBB	Fri, Jan 11, 2002	87.50	89.05	87.50	88.00
227	NASDAQ	IBB	Thu, Jan 10, 2002	85.60	87.65	85.25	87.25
226	NASDAQ	IBB	Wed, Jan 9, 2002	87.35	88.70	86.00	86.25
225	NASDAQ	IBB	Tue, Jan 8, 2002	86.95	87.35	86.30	87.35
224	NASDAQ	IBB	Mon, Jan 7, 2002	89.40	89.85	86.95	86.95
223	NASDAQ	IBB	Fri, Jan 4, 2002	87.90	89.25	84.80	88.55
222	NASDAQ	IBB	Thu, Jan 3, 2002	89.00	89.80	87.05	87.80
221	NASDAQ	IBB	Wed, Jan 2, 2002	90.50	90.85	87.25	88.90
220	NASDAQ	IBB	Mon, Dec 31, 2001	93.25	93.30	91.00	91.05
219	NASDAQ	IBB	Fri, Dec 28, 2001	93.90	94.65	93.50	94.16
218	NASDAQ	IBB	Thu, Dec 27, 2001	93.60	93.65	92.65	93.15
217	NASDAQ	IBB	Wed, Dec 26, 2001	92.85	93.99	92.85	93.45
216	NASDAQ	IBB	Mon, Dec 24, 2001	93.00	93.23	92.55	93.00
215	NASDAQ	IBB	Fri, Dec 21, 2001	91.35	93.05	91.01	92.55
214	NASDAQ	IBB	Thu, Dec 20, 2001	91.90	92.45	90.68	91.15
213	NASDAQ	IBB	Wed, Dec 19, 2001	92.00	93.40	91.50	92.40
212	NASDAQ	IBB	Tue, Dec 18, 2001	93.50	93.75	92.40	93.50
211	NASDAQ	IBB	Mon, Dec 17, 2001	90.00	93.00	90.00	92.90
210	NASDAQ	IBB	Fri, Dec 14, 2001	90.25	90.39	88.80	90.00
209	NASDAQ	IBB	Thu, Dec 13, 2001	89.10	91.72	89.10	90.45
208	NASDAQ	IBB	Wed, Dec 12, 2001	91.05	91.25	87.65	90.10
207	NASDAQ	IBB	Tue, Dec 11, 2001	92.60	92.60	90.30	91.10
206	NASDAQ	IBB	Mon, Dec 10, 2001	94.00	95.10	91.85	91.85
205	NASDAQ	IBB	Fri, Dec 7, 2001	96.30	96.30	94.05	95.10
204	NASDAQ	IBB	Thu, Dec 6, 2001	96.45	98.02	96.21	96.90
203	NASDAQ	IBB	Wed, Dec 5, 2001	95.00	96.75	95.00	96.25
202	NASDAQ	IBB	Tue, Dec 4, 2001	94.25	94.45	92.95	94.40
201	NASDAQ	IBB	Mon, Dec 3, 2001	93.30	94.00	92.66	93.00
200	NASDAQ	IBB	Fri, Nov 30, 2001	93.70	94.90	93.55	94.55
199	NASDAQ	IBB	Thu, Nov 29, 2001	92.00	93.90	92.00	93.90
198	NASDAQ	IBB	Wed, Nov 28, 2001	94.00	94.95	92.10	92.20
197	NASDAQ	IBB	Tue, Nov 27, 2001	95.70	96.55	94.45	95.09
196	NASDAQ	IBB	Mon, Nov 26, 2001	93.90	95.85	92.90	95.85
195	NASDAQ	IBB	Fri, Nov 23, 2001	91.85	93.40	91.62	93.02
194	NASDAQ	IBB	Wed, Nov 21, 2001	91.25	91.95	90.65	91.45
193	NASDAQ	IBB	Tue, Nov 20, 2001	92.25	92.50	90.50	90.55
192	NASDAQ	IBB	Mon, Nov 19, 2001	89.60	92.45	89.10	92.45
191	NASDAQ	IBB	Fri, Nov 16, 2001	88.40	89.29	88.30	89.20
190	NASDAQ	IBB	Thu, Nov 15, 2001	88.80	90.40	88.35	88.35
189	NASDAQ	IBB	Wed, Nov 14, 2001	90.30	90.41	87.70	88.80
188	NASDAQ	IBB	Tue, Nov 13, 2001	88.40	89.25	87.80	88.90
187	NASDAQ	IBB	Mon, Nov 12, 2001	83.30	86.45	82.55	86.29
186	NASDAQ	IBB	Fri, Nov 9, 2001	86.80	86.80	84.20	85.50
185	NASDAQ	IBB	Thu, Nov 8, 2001	90.35	90.39	87.34	87.49
184	NASDAQ	IBB	Wed, Nov 7, 2001	89.70	91.05	88.88	89.00
183	NASDAQ	IBB	Tue, Nov 6, 2001	88.50	89.80	87.45	89.50
182	NASDAQ	IBB	Mon, Nov 5, 2001	87.30	88.70	87.00	88.50
181	NASDAQ	IBB	Fri, Nov 2, 2001	86.80	87.84	85.25	85.25
180	NASDAQ	IBB	Thu, Nov 1, 2001	86.40	87.30	85.33	87.30
179	NASDAQ	IBB	Wed, Oct 31, 2001	87.15	87.80	86.00	86.30
178	NASDAQ	IBB	Tue, Oct 30, 2001	86.10	86.39	83.50	85.20
177	NASDAQ	IBB	Mon, Oct 29, 2001	90.50	90.50	87.15	87.15
176	NASDAQ	IBB	Fri, Oct 26, 2001	88.50	91.40	88.50	90.35
175	NASDAQ	IBB	Thu, Oct 25, 2001	84.90	88.40	83.97	88.25
174	NASDAQ	IBB	Wed, Oct 24, 2001	85.25	85.95	84.40	85.55
173	NASDAQ	IBB	Tue, Oct 23, 2001	87.00	87.00	84.60	84.60
172	NASDAQ	IBB	Mon, Oct 22, 2001	83.10	86.15	83.10	86.15
171	NASDAQ	IBB	Fri, Oct 19, 2001	81.60	83.75	80.85	83.75
170	NASDAQ	IBB	Thu, Oct 18, 2001	80.25	82.34	80.10	81.80
169	NASDAQ	IBB	Wed, Oct 17, 2001	85.90	85.90	81.00	81.10
168	NASDAQ	IBB	Tue, Oct 16, 2001	85.50	86.15	83.85	85.34
167	NASDAQ	IBB	Mon, Oct 15, 2001	82.65	84.15	82.50	84.10
166	NASDAQ	IBB	Fri, Oct 12, 2001	82.50	83.35	80.65	83.35
165	NASDAQ	IBB	Thu, Oct 11, 2001	82.40	83.66	82.40	83.31
164	NASDAQ	IBB	Wed, Oct 10, 2001	76.20	79.65	76.10	79.60
163	NASDAQ	IBB	Tue, Oct 9, 2001	76.00	76.85	75.40	76.19
162	NASDAQ	IBB	Mon, Oct 8, 2001	76.50	76.90	75.05	75.70
161	NASDAQ	IBB	Fri, Oct 5, 2001	76.55	77.70	74.65	77.35
160	NASDAQ	IBB	Thu, Oct 4, 2001	80.00	80.00	76.90	77.00
159	NASDAQ	IBB	Wed, Oct 3, 2001	76.15	79.45	76.15	79.00
158	NASDAQ	IBB	Tue, Oct 2, 2001	74.45	76.80	74.45	76.80
157	NASDAQ	IBB	Mon, Oct 1, 2001	74.50	75.15	72.41	74.50
156	NASDAQ	IBB	Fri, Sep 28, 2001	75.50	76.90	73.77	74.35
155	NASDAQ	IBB	Thu, Sep 27, 2001	70.20	73.70	69.50	73.60
154	NASDAQ	IBB	Wed, Sep 26, 2001	70.35	71.15	69.85	70.00
153	NASDAQ	IBB	Tue, Sep 25, 2001	70.00	70.85	69.15	70.10
152	NASDAQ	IBB	Mon, Sep 24, 2001	70.60	71.15	68.62	69.20
151	NASDAQ	IBB	Fri, Sep 21, 2001	69.00	70.00	68.00	69.00
150	NASDAQ	IBB	Thu, Sep 20, 2001	69.00	72.50	69.00	71.70
149	NASDAQ	IBB	Wed, Sep 19, 2001	73.75	73.75	68.10	71.50
148	NASDAQ	IBB	Tue, Sep 18, 2001	77.30	77.30	72.40	72.50
147	NASDAQ	IBB	Mon, Sep 17, 2001	77.80	80.20	76.60	77.10
146	NASDAQ	IBB	Mon, Sep 10, 2001	83.15	85.30	82.50	83.25
145	NASDAQ	IBB	Fri, Sep 7, 2001	85.25	85.25	83.10	84.20
144	NASDAQ	IBB	Thu, Sep 6, 2001	87.60	87.60	85.55	86.39
143	NASDAQ	IBB	Wed, Sep 5, 2001	88.20	88.94	86.25	87.55
142	NASDAQ	IBB	Tue, Sep 4, 2001	87.80	90.75	87.80	88.14
141	NASDAQ	IBB	Fri, Aug 31, 2001	88.30	88.60	87.30	87.80
140	NASDAQ	IBB	Thu, Aug 30, 2001	88.40	90.45	88.00	88.75
139	NASDAQ	IBB	Wed, Aug 29, 2001	89.35	89.44	88.00	88.50
138	NASDAQ	IBB	Tue, Aug 28, 2001	90.90	90.90	88.40	89.00
137	NASDAQ	IBB	Mon, Aug 27, 2001	90.25	91.40	89.65	91.02
136	NASDAQ	IBB	Fri, Aug 24, 2001	87.63	90.24	87.50	90.00
135	NASDAQ	IBB	Thu, Aug 23, 2001	84.50	87.80	84.50	87.39
134	NASDAQ	IBB	Wed, Aug 22, 2001	82.00	84.34	81.15	84.34
133	NASDAQ	IBB	Tue, Aug 21, 2001	82.00	83.62	80.80	80.90
132	NASDAQ	IBB	Mon, Aug 20, 2001	81.80	82.10	80.20	81.20
131	NASDAQ	IBB	Fri, Aug 17, 2001	82.15	82.85	81.70	81.70
130	NASDAQ	IBB	Thu, Aug 16, 2001	81.80	83.45	80.85	83.45
129	NASDAQ	IBB	Wed, Aug 15, 2001	84.80	84.80	82.55	82.75
128	NASDAQ	IBB	Tue, Aug 14, 2001	85.70	85.70	84.60	84.60
127	NASDAQ	IBB	Mon, Aug 13, 2001	82.75	85.18	82.31	85.18
126	NASDAQ	IBB	Fri, Aug 10, 2001	82.60	83.00	81.50	82.60
125	NASDAQ	IBB	Thu, Aug 9, 2001	82.50	82.50	79.90	81.90
124	NASDAQ	IBB	Wed, Aug 8, 2001	85.40	85.80	82.15	82.40
123	NASDAQ	IBB	Tue, Aug 7, 2001	85.60	86.19	84.90	85.27
122	NASDAQ	IBB	Mon, Aug 6, 2001	86.10	86.55	85.75	85.95
121	NASDAQ	IBB	Fri, Aug 3, 2001	85.60	86.69	85.20	86.64
120	NASDAQ	IBB	Thu, Aug 2, 2001	87.75	88.05	85.60	86.40
119	NASDAQ	IBB	Wed, Aug 1, 2001	87.25	87.60	86.31	87.00
118	NASDAQ	IBB	Tue, Jul 31, 2001	86.80	88.60	86.80	87.00
117	NASDAQ	IBB	Mon, Jul 30, 2001	88.00	88.00	86.10	86.65
116	NASDAQ	IBB	Fri, Jul 27, 2001	87.30	89.50	87.30	88.19
115	NASDAQ	IBB	Thu, Jul 26, 2001	84.70	87.10	84.55	86.40
114	NASDAQ	IBB	Wed, Jul 25, 2001	82.40	84.70	82.40	84.70
113	NASDAQ	IBB	Tue, Jul 24, 2001	85.90	85.90	81.65	82.70
112	NASDAQ	IBB	Mon, Jul 23, 2001	89.45	89.50	86.10	86.10
111	NASDAQ	IBB	Fri, Jul 20, 2001	87.15	88.29	87.15	88.15
110	NASDAQ	IBB	Thu, Jul 19, 2001	88.20	88.80	86.10	86.65
109	NASDAQ	IBB	Wed, Jul 18, 2001	86.10	88.15	86.10	87.50
108	NASDAQ	IBB	Tue, Jul 17, 2001	85.25	86.14	84.50	86.10
107	NASDAQ	IBB	Mon, Jul 16, 2001	89.00	89.00	83.90	84.25
106	NASDAQ	IBB	Fri, Jul 13, 2001	86.80	90.35	86.80	89.00
105	NASDAQ	IBB	Thu, Jul 12, 2001	88.25	88.25	86.15	86.84
104	NASDAQ	IBB	Wed, Jul 11, 2001	89.00	89.25	86.45	87.50
103	NASDAQ	IBB	Tue, Jul 10, 2001	94.45	94.45	89.20	89.25
102	NASDAQ	IBB	Mon, Jul 9, 2001	92.85	95.55	92.82	94.20
101	NASDAQ	IBB	Fri, Jul 6, 2001	93.78	93.78	91.60	92.60
100	NASDAQ	IBB	Thu, Jul 5, 2001	98.75	98.75	95.02	95.02
99	NASDAQ	IBB	Tue, Jul 3, 2001	98.80	99.55	98.62	99.38
98	NASDAQ	IBB	Mon, Jul 2, 2001	99.90	100.31	98.86	98.86
97	NASDAQ	IBB	Fri, Jun 29, 2001	98.50	100.45	98.05	99.80
96	NASDAQ	IBB	Thu, Jun 28, 2001	97.90	99.95	97.75	98.45
95	NASDAQ	IBB	Wed, Jun 27, 2001	96.45	96.85	94.85	96.10
94	NASDAQ	IBB	Tue, Jun 26, 2001	95.00	97.60	95.00	96.20
93	NASDAQ	IBB	Mon, Jun 25, 2001	98.85	98.85	95.00	95.95
92	NASDAQ	IBB	Fri, Jun 22, 2001	101.30	101.30	98.10	98.65
91	NASDAQ	IBB	Thu, Jun 21, 2001	101.00	102.45	100.20	101.30
90	NASDAQ	IBB	Wed, Jun 20, 2001	96.70	101.00	96.70	101.00
89	NASDAQ	IBB	Tue, Jun 19, 2001	100.00	100.34	96.80	96.95
88	NASDAQ	IBB	Mon, Jun 18, 2001	100.00	101.01	98.30	98.40
87	NASDAQ	IBB	Fri, Jun 15, 2001	96.25	99.39	95.90	99.39
86	NASDAQ	IBB	Thu, Jun 14, 2001	98.35	99.45	97.40	97.50
85	NASDAQ	IBB	Wed, Jun 13, 2001	100.90	102.60	100.10	100.10
84	NASDAQ	IBB	Tue, Jun 12, 2001	96.80	100.67	95.95	99.70
83	NASDAQ	IBB	Mon, Jun 11, 2001	104.90	104.90	100.50	101.80
82	NASDAQ	IBB	Fri, Jun 8, 2001	107.00	107.00	104.43	104.93
81	NASDAQ	IBB	Thu, Jun 7, 2001	106.70	108.40	106.00	106.80
80	NASDAQ	IBB	Wed, Jun 6, 2001	109.00	109.00	105.90	106.90
79	NASDAQ	IBB	Tue, Jun 5, 2001	105.75	109.30	105.75	108.80
78	NASDAQ	IBB	Mon, Jun 4, 2001	103.30	104.60	102.50	104.45
77	NASDAQ	IBB	Fri, Jun 1, 2001	99.80	101.85	96.00	101.10
76	NASDAQ	IBB	Thu, May 31, 2001	97.00	100.55	97.00	99.15
75	NASDAQ	IBB	Wed, May 30, 2001	98.80	100.45	96.70	97.03
74	NASDAQ	IBB	Tue, May 29, 2001	101.75	102.30	100.80	100.80
73	NASDAQ	IBB	Fri, May 25, 2001	102.70	102.70	100.30	102.06
72	NASDAQ	IBB	Thu, May 24, 2001	98.90	102.75	98.50	102.70
71	NASDAQ	IBB	Wed, May 23, 2001	102.55	102.55	98.40	98.70
70	NASDAQ	IBB	Tue, May 22, 2001	104.10	104.60	101.40	103.89
69	NASDAQ	IBB	Mon, May 21, 2001	98.25	103.15	98.25	103.15
68	NASDAQ	IBB	Fri, May 18, 2001	97.70	98.05	96.25	98.05
67	NASDAQ	IBB	Thu, May 17, 2001	93.15	98.12	92.80	97.90
66	NASDAQ	IBB	Wed, May 16, 2001	86.75	93.50	86.75	92.65
65	NASDAQ	IBB	Tue, May 15, 2001	88.70	89.70	87.95	89.70
64	NASDAQ	IBB	Mon, May 14, 2001	90.10	90.10	87.70	88.00
63	NASDAQ	IBB	Fri, May 11, 2001	90.70	91.65	90.00	90.00
62	NASDAQ	IBB	Thu, May 10, 2001	93.60	93.60	90.50	90.50
61	NASDAQ	IBB	Wed, May 9, 2001	91.70	93.72	91.70	92.45
60	NASDAQ	IBB	Tue, May 8, 2001	92.70	92.85	90.90	92.35
59	NASDAQ	IBB	Mon, May 7, 2001	91.90	92.85	91.25	91.85
58	NASDAQ	IBB	Fri, May 4, 2001	85.30	91.20	85.10	91.20
57	NASDAQ	IBB	Thu, May 3, 2001	90.25	90.25	87.80	87.95
56	NASDAQ	IBB	Wed, May 2, 2001	92.70	92.80	90.25	91.98
55	NASDAQ	IBB	Tue, May 1, 2001	91.45	92.35	89.30	91.94
54	NASDAQ	IBB	Mon, Apr 30, 2001	89.70	93.20	89.20	91.25
53	NASDAQ	IBB	Fri, Apr 27, 2001	86.10	87.95	86.10	87.40
52	NASDAQ	IBB	Thu, Apr 26, 2001	84.65	85.89	84.00	84.00
51	NASDAQ	IBB	Wed, Apr 25, 2001	80.20	84.25	80.20	83.55
50	NASDAQ	IBB	Tue, Apr 24, 2001	83.20	83.40	80.05	80.05
49	NASDAQ	IBB	Mon, Apr 23, 2001	85.00	85.40	83.50	83.95
48	NASDAQ	IBB	Fri, Apr 20, 2001	86.80	86.90	85.20	86.30
47	NASDAQ	IBB	Thu, Apr 19, 2001	88.50	88.50	86.60	88.50
46	NASDAQ	IBB	Wed, Apr 18, 2001	85.30	88.85	84.32	88.50
45	NASDAQ	IBB	Tue, Apr 17, 2001	78.55	82.40	78.55	82.10
44	NASDAQ	IBB	Mon, Apr 16, 2001	82.20	82.55	80.00	80.00
43	NASDAQ	IBB	Thu, Apr 12, 2001	77.45	81.30	77.45	81.25
42	NASDAQ	IBB	Wed, Apr 11, 2001	80.30	80.30	76.75	77.20
41	NASDAQ	IBB	Tue, Apr 10, 2001	75.35	78.60	75.35	78.20
40	NASDAQ	IBB	Mon, Apr 9, 2001	73.05	74.50	73.05	74.25
39	NASDAQ	IBB	Fri, Apr 6, 2001	70.91	75.05	70.91	72.20
38	NASDAQ	IBB	Thu, Apr 5, 2001	70.00	73.09	69.50	72.98
37	NASDAQ	IBB	Wed, Apr 4, 2001	67.84	69.41	66.80	67.59
36	NASDAQ	IBB	Tue, Apr 3, 2001	70.41	70.84	67.25	67.59
35	NASDAQ	IBB	Mon, Apr 2, 2001	75.59	75.66	71.45	71.50
34	NASDAQ	IBB	Fri, Mar 30, 2001	76.80	76.91	75.25	76.41
33	NASDAQ	IBB	Thu, Mar 29, 2001	74.95	77.95	74.30	75.02
32	NASDAQ	IBB	Wed, Mar 28, 2001	74.55	76.59	74.55	75.09
31	NASDAQ	IBB	Tue, Mar 27, 2001	75.00	76.95	74.30	76.95
30	NASDAQ	IBB	Mon, Mar 26, 2001	73.30	75.97	73.30	74.66
29	NASDAQ	IBB	Fri, Mar 23, 2001	69.50	71.41	68.66	71.41
28	NASDAQ	IBB	Thu, Mar 22, 2001	67.50	67.91	61.00	67.91
27	NASDAQ	IBB	Wed, Mar 21, 2001	75.59	75.59	68.80	69.25
26	NASDAQ	IBB	Tue, Mar 20, 2001	80.00	80.00	75.20	75.20
25	NASDAQ	IBB	Mon, Mar 19, 2001	76.80	79.25	76.09	79.25
24	NASDAQ	IBB	Fri, Mar 16, 2001	80.41	80.41	75.95	75.95
23	NASDAQ	IBB	Thu, Mar 15, 2001	82.59	82.59	80.55	80.55
22	NASDAQ	IBB	Wed, Mar 14, 2001	78.50	83.95	78.50	80.34
21	NASDAQ	IBB	Tue, Mar 13, 2001	79.59	82.41	78.84	81.91
20	NASDAQ	IBB	Mon, Mar 12, 2001	85.25	85.25	79.00	79.00
19	NASDAQ	IBB	Fri, Mar 9, 2001	87.80	89.91	86.50	86.50
18	NASDAQ	IBB	Thu, Mar 8, 2001	91.30	91.31	88.52	88.95
17	NASDAQ	IBB	Wed, Mar 7, 2001	94.80	94.80	91.75	92.05
16	NASDAQ	IBB	Tue, Mar 6, 2001	95.95	96.41	94.25	94.70
15	NASDAQ	IBB	Mon, Mar 5, 2001	96.05	96.55	94.16	94.84
14	NASDAQ	IBB	Fri, Mar 2, 2001	93.59	97.94	93.50	95.75
13	NASDAQ	IBB	Thu, Mar 1, 2001	95.91	95.91	91.80	95.20
12	NASDAQ	IBB	Wed, Feb 28, 2001	97.41	99.30	95.05	96.91
11	NASDAQ	IBB	Tue, Feb 27, 2001	100.00	100.00	96.80	97.00
10	NASDAQ	IBB	Mon, Feb 26, 2001	96.20	99.95	96.20	99.55
9	NASDAQ	IBB	Fri, Feb 23, 2001	91.91	94.84	91.55	94.84
8	NASDAQ	IBB	Thu, Feb 22, 2001	94.66	95.34	91.00	91.00
7	NASDAQ	IBB	Wed, Feb 21, 2001	95.34	98.25	94.44	94.45
6	NASDAQ	IBB	Tue, Feb 20, 2001	97.25	97.25	94.25	95.45
5	NASDAQ	IBB	Fri, Feb 16, 2001	97.41	98.45	96.30	96.75
4	NASDAQ	IBB	Thu, Feb 15, 2001	100.00	100.00	98.80	99.75
3	NASDAQ	IBB	Wed, Feb 14, 2001	100.70	100.70	96.34	98.70
2	NASDAQ	IBB	Tue, Feb 13, 2001	105.00	106.20	100.05	100.45
1	NASDAQ	IBB	Mon, Feb 12, 2001	100.50	104.00	100.50	103.50
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Biotechnology ETF NASDAQ:IBB 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