iShares International Developed Real Estate ETF NASDAQ:IFGL Historical Prices

Below are the 3816 trading days of historical prices for IFGL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3816	NASDAQ	IFGL	Thu, Jan 19, 2023	22.11	22.18	22.04	22.09
3815	NASDAQ	IFGL	Wed, Jan 18, 2023	22.57	22.58	22.19	22.23
3814	NASDAQ	IFGL	Tue, Jan 17, 2023	22.29	22.47	22.29	22.36
3813	NASDAQ	IFGL	Fri, Jan 13, 2023	22.11	22.24	22.11	22.23
3812	NASDAQ	IFGL	Thu, Jan 12, 2023	22.13	22.28	22.00	22.28
3811	NASDAQ	IFGL	Wed, Jan 11, 2023	21.76	21.94	21.74	21.94
3810	NASDAQ	IFGL	Tue, Jan 10, 2023	21.58	21.63	21.50	21.60
3809	NASDAQ	IFGL	Mon, Jan 9, 2023	21.58	21.75	21.58	21.58
3808	NASDAQ	IFGL	Fri, Jan 6, 2023	21.19	21.50	21.19	21.46
3807	NASDAQ	IFGL	Thu, Jan 5, 2023	21.33	21.33	21.18	21.21
3806	NASDAQ	IFGL	Wed, Jan 4, 2023	21.52	21.61	21.47	21.59
3805	NASDAQ	IFGL	Tue, Jan 3, 2023	21.32	21.39	21.19	21.27
3804	NASDAQ	IFGL	Fri, Dec 30, 2022	21.05	21.18	21.01	21.06
3803	NASDAQ	IFGL	Thu, Dec 29, 2022	20.97	21.20	20.97	21.20
3802	NASDAQ	IFGL	Wed, Dec 28, 2022	20.99	21.03	20.69	20.75
3801	NASDAQ	IFGL	Tue, Dec 27, 2022	20.92	21.06	20.73	20.92
3800	NASDAQ	IFGL	Fri, Dec 23, 2022	20.74	20.92	20.74	20.92
3799	NASDAQ	IFGL	Thu, Dec 22, 2022	20.77	20.84	20.65	20.75
3798	NASDAQ	IFGL	Wed, Dec 21, 2022	20.69	20.91	20.69	20.90
3797	NASDAQ	IFGL	Tue, Dec 20, 2022	20.55	20.61	20.46	20.46
3796	NASDAQ	IFGL	Mon, Dec 19, 2022	20.98	20.98	20.76	20.79
3795	NASDAQ	IFGL	Fri, Dec 16, 2022	20.97	21.07	20.84	20.92
3794	NASDAQ	IFGL	Thu, Dec 15, 2022	21.47	21.48	21.15	21.24
3793	NASDAQ	IFGL	Wed, Dec 14, 2022	21.65	21.82	21.50	21.74
3792	NASDAQ	IFGL	Tue, Dec 13, 2022	21.81	21.87	21.46	21.58
3791	NASDAQ	IFGL	Mon, Dec 12, 2022	21.06	21.16	20.98	21.04
3790	NASDAQ	IFGL	Fri, Dec 9, 2022	21.15	21.28	21.12	21.22
3789	NASDAQ	IFGL	Thu, Dec 8, 2022	21.01	21.20	20.98	21.13
3788	NASDAQ	IFGL	Wed, Dec 7, 2022	20.91	21.08	20.91	21.02
3787	NASDAQ	IFGL	Tue, Dec 6, 2022	21.03	21.13	20.89	20.96
3786	NASDAQ	IFGL	Mon, Dec 5, 2022	21.20	21.32	20.95	21.10
3785	NASDAQ	IFGL	Fri, Dec 2, 2022	20.97	21.28	20.97	21.28
3784	NASDAQ	IFGL	Thu, Dec 1, 2022	21.25	21.25	21.03	21.11
3783	NASDAQ	IFGL	Wed, Nov 30, 2022	20.91	21.16	20.70	21.16
3782	NASDAQ	IFGL	Tue, Nov 29, 2022	20.79	21.01	20.79	20.91
3781	NASDAQ	IFGL	Mon, Nov 28, 2022	20.99	21.03	20.74	20.78
3780	NASDAQ	IFGL	Fri, Nov 25, 2022	20.90	21.14	20.90	21.14
3779	NASDAQ	IFGL	Wed, Nov 23, 2022	20.63	20.91	20.63	20.78
3778	NASDAQ	IFGL	Tue, Nov 22, 2022	20.64	20.82	20.56	20.75
3777	NASDAQ	IFGL	Mon, Nov 21, 2022	20.65	20.73	20.54	20.67
3776	NASDAQ	IFGL	Fri, Nov 18, 2022	20.77	20.82	20.66	20.78
3775	NASDAQ	IFGL	Thu, Nov 17, 2022	20.59	20.82	20.59	20.74
3774	NASDAQ	IFGL	Wed, Nov 16, 2022	20.82	20.83	20.68	20.77
3773	NASDAQ	IFGL	Tue, Nov 15, 2022	21.09	21.10	20.79	20.89
3772	NASDAQ	IFGL	Mon, Nov 14, 2022	20.91	21.01	20.82	20.89
3771	NASDAQ	IFGL	Fri, Nov 11, 2022	20.92	21.27	20.92	21.15
3770	NASDAQ	IFGL	Thu, Nov 10, 2022	20.35	20.68	20.26	20.68
3769	NASDAQ	IFGL	Wed, Nov 9, 2022	19.62	19.70	19.54	19.65
3768	NASDAQ	IFGL	Tue, Nov 8, 2022	19.61	19.81	19.60	19.65
3767	NASDAQ	IFGL	Mon, Nov 7, 2022	19.59	19.66	19.45	19.55
3766	NASDAQ	IFGL	Fri, Nov 4, 2022	19.28	19.81	19.20	19.67
3765	NASDAQ	IFGL	Thu, Nov 3, 2022	18.79	18.93	18.67	18.85
3764	NASDAQ	IFGL	Wed, Nov 2, 2022	19.39	19.50	19.03	19.08
3763	NASDAQ	IFGL	Tue, Nov 1, 2022	19.66	19.73	19.34	19.44
3762	NASDAQ	IFGL	Mon, Oct 31, 2022	19.16	19.23	19.08	19.12
3761	NASDAQ	IFGL	Fri, Oct 28, 2022	19.30	19.49	19.25	19.46
3760	NASDAQ	IFGL	Thu, Oct 27, 2022	19.40	19.59	19.31	19.31
3759	NASDAQ	IFGL	Wed, Oct 26, 2022	19.16	19.37	19.16	19.32
3758	NASDAQ	IFGL	Tue, Oct 25, 2022	18.57	18.96	18.57	18.96
3757	NASDAQ	IFGL	Mon, Oct 24, 2022	18.34	18.40	18.25	18.32
3756	NASDAQ	IFGL	Fri, Oct 21, 2022	18.17	18.55	18.13	18.49
3755	NASDAQ	IFGL	Thu, Oct 20, 2022	18.42	18.66	18.36	18.45
3754	NASDAQ	IFGL	Wed, Oct 19, 2022	18.43	18.50	18.21	18.29
3753	NASDAQ	IFGL	Tue, Oct 18, 2022	18.91	19.00	18.62	18.67
3752	NASDAQ	IFGL	Mon, Oct 17, 2022	18.62	18.87	18.55	18.79
3751	NASDAQ	IFGL	Fri, Oct 14, 2022	18.55	18.55	18.26	18.27
3750	NASDAQ	IFGL	Thu, Oct 13, 2022	18.06	18.56	17.94	18.46
3749	NASDAQ	IFGL	Wed, Oct 12, 2022	18.35	18.41	18.32	18.34
3748	NASDAQ	IFGL	Tue, Oct 11, 2022	18.55	18.68	18.42	18.44
3747	NASDAQ	IFGL	Mon, Oct 10, 2022	18.77	18.77	18.44	18.60
3746	NASDAQ	IFGL	Fri, Oct 7, 2022	19.04	19.05	18.69	18.69
3745	NASDAQ	IFGL	Thu, Oct 6, 2022	19.21	19.32	19.04	19.07
3744	NASDAQ	IFGL	Wed, Oct 5, 2022	19.41	19.41	19.11	19.31
3743	NASDAQ	IFGL	Tue, Oct 4, 2022	19.62	19.76	19.55	19.70
3742	NASDAQ	IFGL	Mon, Oct 3, 2022	19.20	19.39	19.10	19.35
3741	NASDAQ	IFGL	Fri, Sep 30, 2022	18.94	19.20	18.91	19.04
3740	NASDAQ	IFGL	Thu, Sep 29, 2022	18.60	18.68	18.39	18.61
3739	NASDAQ	IFGL	Wed, Sep 28, 2022	18.41	18.95	18.31	18.87
3738	NASDAQ	IFGL	Tue, Sep 27, 2022	18.76	18.86	18.43	18.48
3737	NASDAQ	IFGL	Mon, Sep 26, 2022	19.36	19.36	18.92	19.01
3736	NASDAQ	IFGL	Fri, Sep 23, 2022	19.97	19.97	19.68	19.74
3735	NASDAQ	IFGL	Thu, Sep 22, 2022	20.48	20.57	20.30	20.36
3734	NASDAQ	IFGL	Wed, Sep 21, 2022	20.80	20.99	20.60	20.64
3733	NASDAQ	IFGL	Tue, Sep 20, 2022	20.98	20.98	20.72	20.79
3732	NASDAQ	IFGL	Mon, Sep 19, 2022	21.18	21.41	21.18	21.39
3731	NASDAQ	IFGL	Fri, Sep 16, 2022	21.21	21.49	21.17	21.43
3730	NASDAQ	IFGL	Thu, Sep 15, 2022	21.30	21.40	21.14	21.16
3729	NASDAQ	IFGL	Wed, Sep 14, 2022	21.48	21.49	21.33	21.33
3728	NASDAQ	IFGL	Tue, Sep 13, 2022	21.81	21.90	21.44	21.45
3727	NASDAQ	IFGL	Mon, Sep 12, 2022	22.17	22.32	22.17	22.24
3726	NASDAQ	IFGL	Fri, Sep 9, 2022	21.90	21.99	20.85	21.96
3725	NASDAQ	IFGL	Thu, Sep 8, 2022	21.46	21.61	21.39	21.54
3724	NASDAQ	IFGL	Wed, Sep 7, 2022	21.44	21.67	21.42	21.66
3723	NASDAQ	IFGL	Tue, Sep 6, 2022	21.63	21.63	21.44	21.46
3722	NASDAQ	IFGL	Fri, Sep 2, 2022	21.80	21.90	21.52	21.56
3721	NASDAQ	IFGL	Thu, Sep 1, 2022	21.68	21.72	21.46	21.59
3720	NASDAQ	IFGL	Wed, Aug 31, 2022	22.12	22.14	21.93	21.95
3719	NASDAQ	IFGL	Tue, Aug 30, 2022	22.29	22.46	22.07	22.18
3718	NASDAQ	IFGL	Mon, Aug 29, 2022	22.13	22.27	22.12	22.16
3717	NASDAQ	IFGL	Fri, Aug 26, 2022	22.76	22.76	22.14	22.15
3716	NASDAQ	IFGL	Thu, Aug 25, 2022	22.45	22.66	22.45	22.60
3715	NASDAQ	IFGL	Wed, Aug 24, 2022	22.35	22.48	22.35	22.44
3714	NASDAQ	IFGL	Tue, Aug 23, 2022	22.44	22.64	22.42	22.46
3713	NASDAQ	IFGL	Mon, Aug 22, 2022	22.74	22.74	22.52	22.52
3712	NASDAQ	IFGL	Fri, Aug 19, 2022	23.09	23.09	22.90	22.91
3711	NASDAQ	IFGL	Thu, Aug 18, 2022	23.50	23.55	23.31	23.38
3710	NASDAQ	IFGL	Wed, Aug 17, 2022	23.47	23.55	23.33	23.44
3709	NASDAQ	IFGL	Tue, Aug 16, 2022	23.73	23.84	23.73	23.80
3708	NASDAQ	IFGL	Mon, Aug 15, 2022	23.95	23.98	23.88	23.96
3707	NASDAQ	IFGL	Fri, Aug 12, 2022	23.93	24.04	23.92	24.04
3706	NASDAQ	IFGL	Thu, Aug 11, 2022	24.12	24.13	23.88	23.90
3705	NASDAQ	IFGL	Wed, Aug 10, 2022	23.79	24.02	23.79	24.02
3704	NASDAQ	IFGL	Tue, Aug 9, 2022	23.39	23.44	23.26	23.28
3703	NASDAQ	IFGL	Mon, Aug 8, 2022	23.43	23.58	23.36	23.39
3702	NASDAQ	IFGL	Fri, Aug 5, 2022	23.27	23.38	23.22	23.26
3701	NASDAQ	IFGL	Thu, Aug 4, 2022	23.54	23.63	23.54	23.61
3700	NASDAQ	IFGL	Wed, Aug 3, 2022	23.57	23.58	23.35	23.48
3699	NASDAQ	IFGL	Tue, Aug 2, 2022	23.57	23.63	23.38	23.43
3698	NASDAQ	IFGL	Mon, Aug 1, 2022	23.86	23.99	23.77	23.83
3697	NASDAQ	IFGL	Fri, Jul 29, 2022	23.58	23.85	23.57	23.82
3696	NASDAQ	IFGL	Thu, Jul 28, 2022	23.29	23.50	23.20	23.48
3695	NASDAQ	IFGL	Wed, Jul 27, 2022	22.99	23.20	22.87	23.08
3694	NASDAQ	IFGL	Tue, Jul 26, 2022	23.06	23.16	22.84	22.97
3693	NASDAQ	IFGL	Mon, Jul 25, 2022	23.23	23.29	23.08	23.08
3692	NASDAQ	IFGL	Fri, Jul 22, 2022	23.13	23.24	23.01	23.05
3691	NASDAQ	IFGL	Thu, Jul 21, 2022	22.49	22.86	22.44	22.74
3690	NASDAQ	IFGL	Wed, Jul 20, 2022	22.66	22.72	22.50	22.60
3689	NASDAQ	IFGL	Tue, Jul 19, 2022	22.53	22.76	22.53	22.73
3688	NASDAQ	IFGL	Mon, Jul 18, 2022	22.29	22.45	22.22	22.27
3687	NASDAQ	IFGL	Fri, Jul 15, 2022	21.98	22.12	21.90	22.05
3686	NASDAQ	IFGL	Thu, Jul 14, 2022	21.74	21.87	21.54	21.79
3685	NASDAQ	IFGL	Wed, Jul 13, 2022	21.99	22.32	21.99	22.10
3684	NASDAQ	IFGL	Tue, Jul 12, 2022	22.21	22.31	22.09	22.15
3683	NASDAQ	IFGL	Mon, Jul 11, 2022	22.23	22.26	22.08	22.20
3682	NASDAQ	IFGL	Fri, Jul 8, 2022	22.40	22.47	22.33	22.36
3681	NASDAQ	IFGL	Thu, Jul 7, 2022	22.37	22.51	22.37	22.44
3680	NASDAQ	IFGL	Wed, Jul 6, 2022	22.25	22.27	22.09	22.13
3679	NASDAQ	IFGL	Tue, Jul 5, 2022	21.98	22.08	21.83	22.03
3678	NASDAQ	IFGL	Fri, Jul 1, 2022	22.31	22.57	22.31	22.54
3677	NASDAQ	IFGL	Thu, Jun 30, 2022	22.28	22.51	22.19	22.44
3676	NASDAQ	IFGL	Wed, Jun 29, 2022	22.93	23.02	22.68	22.68
3675	NASDAQ	IFGL	Tue, Jun 28, 2022	23.22	23.25	22.97	23.02
3674	NASDAQ	IFGL	Mon, Jun 27, 2022	23.01	23.06	22.88	22.95
3673	NASDAQ	IFGL	Fri, Jun 24, 2022	22.83	23.07	22.76	23.05
3672	NASDAQ	IFGL	Thu, Jun 23, 2022	22.61	22.70	22.44	22.62
3671	NASDAQ	IFGL	Wed, Jun 22, 2022	22.69	22.77	22.59	22.65
3670	NASDAQ	IFGL	Tue, Jun 21, 2022	22.69	22.78	22.62	22.73
3669	NASDAQ	IFGL	Fri, Jun 17, 2022	22.44	22.53	22.29	22.43
3668	NASDAQ	IFGL	Thu, Jun 16, 2022	22.29	22.49	22.18	22.28
3667	NASDAQ	IFGL	Wed, Jun 15, 2022	22.47	22.82	22.40	22.65
3666	NASDAQ	IFGL	Tue, Jun 14, 2022	22.61	22.61	22.33	22.38
3665	NASDAQ	IFGL	Mon, Jun 13, 2022	23.02	23.05	22.67	22.67
3664	NASDAQ	IFGL	Fri, Jun 10, 2022	23.63	23.63	23.43	23.46
3663	NASDAQ	IFGL	Thu, Jun 9, 2022	24.30	24.30	23.89	23.89
3662	NASDAQ	IFGL	Wed, Jun 8, 2022	24.69	24.78	24.58	24.68
3661	NASDAQ	IFGL	Tue, Jun 7, 2022	24.78	24.97	24.70	24.91
3660	NASDAQ	IFGL	Mon, Jun 6, 2022	25.16	25.18	24.93	24.98
3659	NASDAQ	IFGL	Fri, Jun 3, 2022	24.88	25.06	24.88	24.92
3658	NASDAQ	IFGL	Thu, Jun 2, 2022	24.98	25.26	24.89	25.14
3657	NASDAQ	IFGL	Wed, Jun 1, 2022	25.22	25.23	24.83	24.83
3656	NASDAQ	IFGL	Tue, May 31, 2022	25.21	25.30	25.13	25.17
3655	NASDAQ	IFGL	Fri, May 27, 2022	25.24	25.45	25.19	25.42
3654	NASDAQ	IFGL	Thu, May 26, 2022	24.96	25.15	24.96	25.09
3653	NASDAQ	IFGL	Wed, May 25, 2022	24.83	25.09	24.82	25.00
3652	NASDAQ	IFGL	Tue, May 24, 2022	24.93	24.98	24.75	24.93
3651	NASDAQ	IFGL	Mon, May 23, 2022	24.96	25.12	24.78	25.03
3650	NASDAQ	IFGL	Fri, May 20, 2022	24.80	24.87	24.59	24.63
3649	NASDAQ	IFGL	Thu, May 19, 2022	24.49	24.74	24.49	24.63
3648	NASDAQ	IFGL	Wed, May 18, 2022	24.73	24.74	24.32	24.44
3647	NASDAQ	IFGL	Tue, May 17, 2022	24.63	24.76	24.52	24.73
3646	NASDAQ	IFGL	Mon, May 16, 2022	24.35	24.49	24.20	24.46
3645	NASDAQ	IFGL	Fri, May 13, 2022	23.97	24.33	23.97	24.27
3644	NASDAQ	IFGL	Thu, May 12, 2022	23.59	23.89	23.54	23.71
3643	NASDAQ	IFGL	Wed, May 11, 2022	23.78	24.13	23.65	23.65
3642	NASDAQ	IFGL	Tue, May 10, 2022	23.91	23.91	23.56	23.65
3641	NASDAQ	IFGL	Mon, May 9, 2022	24.00	24.00	23.67	23.67
3640	NASDAQ	IFGL	Fri, May 6, 2022	24.50	24.53	24.24	24.35
3639	NASDAQ	IFGL	Thu, May 5, 2022	25.05	25.05	24.60	24.73
3638	NASDAQ	IFGL	Wed, May 4, 2022	24.93	25.20	24.72	25.17
3637	NASDAQ	IFGL	Tue, May 3, 2022	25.02	25.06	24.91	24.96
3636	NASDAQ	IFGL	Mon, May 2, 2022	25.15	25.20	24.82	24.92
3635	NASDAQ	IFGL	Fri, Apr 29, 2022	25.66	25.66	25.30	25.30
3634	NASDAQ	IFGL	Thu, Apr 28, 2022	25.58	25.71	25.47	25.70
3633	NASDAQ	IFGL	Wed, Apr 27, 2022	25.66	25.75	25.54	25.60
3632	NASDAQ	IFGL	Tue, Apr 26, 2022	25.91	25.91	25.56	25.56
3631	NASDAQ	IFGL	Mon, Apr 25, 2022	25.87	25.94	25.74	25.88
3630	NASDAQ	IFGL	Fri, Apr 22, 2022	26.30	26.30	25.98	26.00
3629	NASDAQ	IFGL	Thu, Apr 21, 2022	26.73	26.75	26.35	26.35
3628	NASDAQ	IFGL	Wed, Apr 20, 2022	26.60	26.60	26.43	26.55
3627	NASDAQ	IFGL	Tue, Apr 19, 2022	26.30	26.47	26.30	26.44
3626	NASDAQ	IFGL	Mon, Apr 18, 2022	26.62	26.64	26.44	26.44
3625	NASDAQ	IFGL	Thu, Apr 14, 2022	26.73	26.80	26.60	26.67
3624	NASDAQ	IFGL	Wed, Apr 13, 2022	26.42	26.68	26.42	26.68
3623	NASDAQ	IFGL	Tue, Apr 12, 2022	26.69	26.71	26.47	26.50
3622	NASDAQ	IFGL	Mon, Apr 11, 2022	26.88	26.94	26.73	26.77
3621	NASDAQ	IFGL	Fri, Apr 8, 2022	26.72	26.90	26.72	26.81
3620	NASDAQ	IFGL	Thu, Apr 7, 2022	26.92	27.04	26.85	26.93
3619	NASDAQ	IFGL	Wed, Apr 6, 2022	27.11	27.11	26.97	27.05
3618	NASDAQ	IFGL	Tue, Apr 5, 2022	27.48	27.48	27.26	27.29
3617	NASDAQ	IFGL	Mon, Apr 4, 2022	27.53	27.56	27.46	27.49
3616	NASDAQ	IFGL	Fri, Apr 1, 2022	27.30	27.58	27.30	27.58
3615	NASDAQ	IFGL	Thu, Mar 31, 2022	27.40	27.46	27.11	27.19
3614	NASDAQ	IFGL	Wed, Mar 30, 2022	27.56	27.63	27.43	27.47
3613	NASDAQ	IFGL	Tue, Mar 29, 2022	27.50	27.65	27.44	27.62
3612	NASDAQ	IFGL	Mon, Mar 28, 2022	26.94	27.19	26.94	27.13
3611	NASDAQ	IFGL	Fri, Mar 25, 2022	27.05	27.19	27.00	27.13
3610	NASDAQ	IFGL	Thu, Mar 24, 2022	26.92	26.95	26.81	26.84
3609	NASDAQ	IFGL	Wed, Mar 23, 2022	27.19	27.22	27.03	27.12
3608	NASDAQ	IFGL	Tue, Mar 22, 2022	27.54	27.65	27.52	27.61
3607	NASDAQ	IFGL	Mon, Mar 21, 2022	27.42	27.43	27.18	27.39
3606	NASDAQ	IFGL	Fri, Mar 18, 2022	27.14	27.67	27.14	27.52
3605	NASDAQ	IFGL	Thu, Mar 17, 2022	27.06	27.36	27.00	27.21
3604	NASDAQ	IFGL	Wed, Mar 16, 2022	26.84	26.98	26.49	26.93
3603	NASDAQ	IFGL	Tue, Mar 15, 2022	26.41	26.44	26.22	26.35
3602	NASDAQ	IFGL	Mon, Mar 14, 2022	26.49	26.69	26.31	26.36
3601	NASDAQ	IFGL	Fri, Mar 11, 2022	26.58	26.63	26.23	26.24
3600	NASDAQ	IFGL	Thu, Mar 10, 2022	26.24	26.44	26.19	26.44
3599	NASDAQ	IFGL	Wed, Mar 9, 2022	26.24	26.52	26.22	26.28
3598	NASDAQ	IFGL	Tue, Mar 8, 2022	25.78	26.02	25.55	25.67
3597	NASDAQ	IFGL	Mon, Mar 7, 2022	26.09	26.09	25.44	25.52
3596	NASDAQ	IFGL	Fri, Mar 4, 2022	26.12	26.24	26.00	26.24
3595	NASDAQ	IFGL	Thu, Mar 3, 2022	26.81	26.81	26.45	26.55
3594	NASDAQ	IFGL	Wed, Mar 2, 2022	26.75	26.91	26.72	26.87
3593	NASDAQ	IFGL	Tue, Mar 1, 2022	26.95	26.95	26.44	26.53
3592	NASDAQ	IFGL	Mon, Feb 28, 2022	26.94	27.18	26.91	27.00
3591	NASDAQ	IFGL	Fri, Feb 25, 2022	27.02	27.35	26.96	27.26
3590	NASDAQ	IFGL	Thu, Feb 24, 2022	26.34	26.75	26.11	26.74
3589	NASDAQ	IFGL	Wed, Feb 23, 2022	27.30	27.30	26.88	26.94
3588	NASDAQ	IFGL	Tue, Feb 22, 2022	27.07	27.21	26.96	27.07
3587	NASDAQ	IFGL	Fri, Feb 18, 2022	27.50	27.61	27.30	27.32
3586	NASDAQ	IFGL	Thu, Feb 17, 2022	27.57	27.61	27.41	27.41
3585	NASDAQ	IFGL	Wed, Feb 16, 2022	27.51	27.73	27.46	27.72
3584	NASDAQ	IFGL	Tue, Feb 15, 2022	27.21	27.36	27.17	27.34
3583	NASDAQ	IFGL	Mon, Feb 14, 2022	27.06	27.09	26.90	27.01
3582	NASDAQ	IFGL	Fri, Feb 11, 2022	27.39	27.45	27.07	27.07
3581	NASDAQ	IFGL	Thu, Feb 10, 2022	27.41	27.80	27.40	27.44
3580	NASDAQ	IFGL	Wed, Feb 9, 2022	27.41	27.57	27.41	27.51
3579	NASDAQ	IFGL	Tue, Feb 8, 2022	27.02	27.11	27.01	27.08
3578	NASDAQ	IFGL	Mon, Feb 7, 2022	27.24	27.30	27.13	27.22
3577	NASDAQ	IFGL	Fri, Feb 4, 2022	27.40	27.40	27.19	27.30
3576	NASDAQ	IFGL	Thu, Feb 3, 2022	27.68	27.74	27.52	27.52
3575	NASDAQ	IFGL	Wed, Feb 2, 2022	27.72	27.75	27.66	27.68
3574	NASDAQ	IFGL	Tue, Feb 1, 2022	27.51	27.58	27.32	27.51
3573	NASDAQ	IFGL	Mon, Jan 31, 2022	27.22	27.63	27.22	27.57
3572	NASDAQ	IFGL	Fri, Jan 28, 2022	26.95	27.28	26.91	27.14
3571	NASDAQ	IFGL	Thu, Jan 27, 2022	27.27	27.38	27.07	27.07
3570	NASDAQ	IFGL	Wed, Jan 26, 2022	27.49	27.55	27.15	27.15
3569	NASDAQ	IFGL	Tue, Jan 25, 2022	27.05	27.33	26.95	27.11
3568	NASDAQ	IFGL	Mon, Jan 24, 2022	27.13	27.28	26.68	27.16
3567	NASDAQ	IFGL	Fri, Jan 21, 2022	27.57	27.57	27.33	27.34
3566	NASDAQ	IFGL	Thu, Jan 20, 2022	27.65	27.78	27.36	27.38
3565	NASDAQ	IFGL	Wed, Jan 19, 2022	27.80	27.88	27.69	27.73
3564	NASDAQ	IFGL	Tue, Jan 18, 2022	27.61	27.75	27.58	27.75
3563	NASDAQ	IFGL	Fri, Jan 14, 2022	28.05	28.12	27.87	28.00
3562	NASDAQ	IFGL	Thu, Jan 13, 2022	28.34	28.34	28.05	28.07
3561	NASDAQ	IFGL	Wed, Jan 12, 2022	28.05	28.27	28.03	28.22
3560	NASDAQ	IFGL	Tue, Jan 11, 2022	27.83	28.02	27.74	28.02
3559	NASDAQ	IFGL	Mon, Jan 10, 2022	27.77	27.95	27.68	27.95
3558	NASDAQ	IFGL	Fri, Jan 7, 2022	27.95	28.11	27.90	28.05
3557	NASDAQ	IFGL	Thu, Jan 6, 2022	28.07	28.21	28.05	28.11
3556	NASDAQ	IFGL	Wed, Jan 5, 2022	28.56	28.70	28.09	28.12
3555	NASDAQ	IFGL	Tue, Jan 4, 2022	28.54	28.58	28.42	28.54
3554	NASDAQ	IFGL	Mon, Jan 3, 2022	28.46	28.54	28.40	28.48
3553	NASDAQ	IFGL	Fri, Dec 31, 2021	28.35	28.54	28.35	28.50
3552	NASDAQ	IFGL	Thu, Dec 30, 2021	28.40	28.58	28.40	28.47
3551	NASDAQ	IFGL	Wed, Dec 29, 2021	28.28	28.40	28.28	28.40
3550	NASDAQ	IFGL	Tue, Dec 28, 2021	28.25	28.33	28.16	28.29
3549	NASDAQ	IFGL	Mon, Dec 27, 2021	27.93	28.19	27.93	28.19
3548	NASDAQ	IFGL	Thu, Dec 23, 2021	27.76	27.92	27.72	27.90
3547	NASDAQ	IFGL	Wed, Dec 22, 2021	27.67	27.82	27.58	27.80
3546	NASDAQ	IFGL	Tue, Dec 21, 2021	27.62	27.76	27.56	27.64
3545	NASDAQ	IFGL	Mon, Dec 20, 2021	27.56	27.59	27.40	27.49
3544	NASDAQ	IFGL	Fri, Dec 17, 2021	27.82	27.98	27.77	27.85
3543	NASDAQ	IFGL	Thu, Dec 16, 2021	27.95	27.95	27.70	27.82
3542	NASDAQ	IFGL	Wed, Dec 15, 2021	27.74	27.92	27.58	27.87
3541	NASDAQ	IFGL	Tue, Dec 14, 2021	27.85	27.92	27.60	27.74
3540	NASDAQ	IFGL	Mon, Dec 13, 2021	28.00	28.00	27.79	27.89
3539	NASDAQ	IFGL	Fri, Dec 10, 2021	28.40	28.40	28.29	28.34
3538	NASDAQ	IFGL	Thu, Dec 9, 2021	28.42	28.42	28.28	28.28
3537	NASDAQ	IFGL	Wed, Dec 8, 2021	28.36	28.43	28.30	28.35
3536	NASDAQ	IFGL	Tue, Dec 7, 2021	28.38	28.48	28.35	28.41
3535	NASDAQ	IFGL	Mon, Dec 6, 2021	28.05	28.25	27.89	28.15
3534	NASDAQ	IFGL	Fri, Dec 3, 2021	28.06	28.06	27.82	28.03
3533	NASDAQ	IFGL	Thu, Dec 2, 2021	27.78	28.06	27.78	27.90
3532	NASDAQ	IFGL	Wed, Dec 1, 2021	28.16	28.16	27.60	27.60
3531	NASDAQ	IFGL	Tue, Nov 30, 2021	28.11	28.11	27.72	27.94
3530	NASDAQ	IFGL	Mon, Nov 29, 2021	28.33	28.33	28.06	28.17
3529	NASDAQ	IFGL	Fri, Nov 26, 2021	28.42	28.57	28.25	28.25
3528	NASDAQ	IFGL	Wed, Nov 24, 2021	28.59	28.82	28.59	28.80
3527	NASDAQ	IFGL	Tue, Nov 23, 2021	28.66	28.76	28.52	28.64
3526	NASDAQ	IFGL	Mon, Nov 22, 2021	28.87	28.96	28.72	28.75
3525	NASDAQ	IFGL	Fri, Nov 19, 2021	29.00	29.02	28.90	28.96
3524	NASDAQ	IFGL	Thu, Nov 18, 2021	28.99	29.04	28.88	29.04
3523	NASDAQ	IFGL	Wed, Nov 17, 2021	28.95	28.95	28.75	28.86
3522	NASDAQ	IFGL	Tue, Nov 16, 2021	29.04	29.15	28.96	28.99
3521	NASDAQ	IFGL	Mon, Nov 15, 2021	29.07	29.22	28.97	29.00
3520	NASDAQ	IFGL	Fri, Nov 12, 2021	29.09	29.17	29.07	29.13
3519	NASDAQ	IFGL	Thu, Nov 11, 2021	29.04	29.12	28.95	29.00
3518	NASDAQ	IFGL	Wed, Nov 10, 2021	29.28	29.40	29.03	29.03
3517	NASDAQ	IFGL	Tue, Nov 9, 2021	29.46	29.54	29.35	29.48
3516	NASDAQ	IFGL	Mon, Nov 8, 2021	29.55	29.62	29.46	29.57
3515	NASDAQ	IFGL	Fri, Nov 5, 2021	29.52	29.60	29.40	29.52
3514	NASDAQ	IFGL	Thu, Nov 4, 2021	29.40	29.48	29.29	29.45
3513	NASDAQ	IFGL	Wed, Nov 3, 2021	29.12	29.32	28.90	29.29
3512	NASDAQ	IFGL	Tue, Nov 2, 2021	29.09	29.16	28.95	28.97
3511	NASDAQ	IFGL	Mon, Nov 1, 2021	29.11	29.21	29.03	29.18
3510	NASDAQ	IFGL	Fri, Oct 29, 2021	29.16	29.31	29.13	29.17
3509	NASDAQ	IFGL	Thu, Oct 28, 2021	29.44	29.61	29.42	29.60
3508	NASDAQ	IFGL	Wed, Oct 27, 2021	29.37	29.47	29.30	29.30
3507	NASDAQ	IFGL	Tue, Oct 26, 2021	29.31	29.46	29.14	29.21
3506	NASDAQ	IFGL	Mon, Oct 25, 2021	29.28	29.34	29.26	29.31
3505	NASDAQ	IFGL	Fri, Oct 22, 2021	29.31	29.39	29.26	29.27
3504	NASDAQ	IFGL	Thu, Oct 21, 2021	29.21	29.25	29.17	29.24
3503	NASDAQ	IFGL	Wed, Oct 20, 2021	29.13	29.25	29.08	29.25
3502	NASDAQ	IFGL	Tue, Oct 19, 2021	29.11	29.23	29.11	29.19
3501	NASDAQ	IFGL	Mon, Oct 18, 2021	28.90	29.07	28.90	29.02
3500	NASDAQ	IFGL	Fri, Oct 15, 2021	28.93	29.17	28.93	29.15
3499	NASDAQ	IFGL	Thu, Oct 14, 2021	28.82	28.89	28.75	28.80
3498	NASDAQ	IFGL	Wed, Oct 13, 2021	28.48	28.70	28.43	28.70
3497	NASDAQ	IFGL	Tue, Oct 12, 2021	28.13	28.35	28.13	28.35
3496	NASDAQ	IFGL	Mon, Oct 11, 2021	28.00	28.24	28.00	28.01
3495	NASDAQ	IFGL	Fri, Oct 8, 2021	28.23	28.23	28.01	28.10
3494	NASDAQ	IFGL	Thu, Oct 7, 2021	28.11	28.34	28.11	28.31
3493	NASDAQ	IFGL	Wed, Oct 6, 2021	27.75	28.00	27.73	28.00
3492	NASDAQ	IFGL	Tue, Oct 5, 2021	28.13	28.20	28.01	28.18
3491	NASDAQ	IFGL	Mon, Oct 4, 2021	28.27	28.31	28.01	28.01
3490	NASDAQ	IFGL	Fri, Oct 1, 2021	28.09	28.20	28.02	28.20
3489	NASDAQ	IFGL	Thu, Sep 30, 2021	28.21	28.29	28.00	28.00
3488	NASDAQ	IFGL	Wed, Sep 29, 2021	28.34	28.41	28.15	28.21
3487	NASDAQ	IFGL	Tue, Sep 28, 2021	28.45	28.67	28.26	28.67
3486	NASDAQ	IFGL	Mon, Sep 27, 2021	28.86	28.97	28.80	28.86
3485	NASDAQ	IFGL	Fri, Sep 24, 2021	28.73	28.78	28.65	28.75
3484	NASDAQ	IFGL	Thu, Sep 23, 2021	29.43	29.54	29.43	29.48
3483	NASDAQ	IFGL	Wed, Sep 22, 2021	29.22	29.41	29.13	29.32
3482	NASDAQ	IFGL	Tue, Sep 21, 2021	29.15	29.22	29.06	29.15
3481	NASDAQ	IFGL	Mon, Sep 20, 2021	28.85	28.85	28.55	28.71
3480	NASDAQ	IFGL	Fri, Sep 17, 2021	29.59	29.59	29.30	29.33
3479	NASDAQ	IFGL	Thu, Sep 16, 2021	29.58	29.69	29.50	29.63
3478	NASDAQ	IFGL	Wed, Sep 15, 2021	29.76	29.80	29.62	29.75
3477	NASDAQ	IFGL	Tue, Sep 14, 2021	30.00	30.00	29.82	29.86
3476	NASDAQ	IFGL	Mon, Sep 13, 2021	29.90	29.95	29.77	29.95
3475	NASDAQ	IFGL	Fri, Sep 10, 2021	30.08	30.08	29.75	29.76
3474	NASDAQ	IFGL	Thu, Sep 9, 2021	29.94	30.08	29.92	29.99
3473	NASDAQ	IFGL	Wed, Sep 8, 2021	29.93	29.93	29.73	29.87
3472	NASDAQ	IFGL	Tue, Sep 7, 2021	30.26	30.35	30.10	30.15
3471	NASDAQ	IFGL	Fri, Sep 3, 2021	30.41	30.47	30.32	30.43
3470	NASDAQ	IFGL	Thu, Sep 2, 2021	30.46	30.47	30.25	30.47
3469	NASDAQ	IFGL	Wed, Sep 1, 2021	30.32	30.45	30.30	30.41
3468	NASDAQ	IFGL	Tue, Aug 31, 2021	30.21	30.35	30.11	30.16
3467	NASDAQ	IFGL	Mon, Aug 30, 2021	30.30	30.44	30.28	30.37
3466	NASDAQ	IFGL	Fri, Aug 27, 2021	30.01	30.34	30.01	30.33
3465	NASDAQ	IFGL	Thu, Aug 26, 2021	29.78	29.95	29.71	29.71
3464	NASDAQ	IFGL	Wed, Aug 25, 2021	29.78	29.89	29.70	29.87
3463	NASDAQ	IFGL	Tue, Aug 24, 2021	29.84	29.91	29.76	29.91
3462	NASDAQ	IFGL	Mon, Aug 23, 2021	29.85	29.97	29.78	29.96
3461	NASDAQ	IFGL	Fri, Aug 20, 2021	29.86	30.06	29.86	30.06
3460	NASDAQ	IFGL	Thu, Aug 19, 2021	29.80	29.95	29.80	29.85
3459	NASDAQ	IFGL	Wed, Aug 18, 2021	30.17	30.30	30.10	30.19
3458	NASDAQ	IFGL	Tue, Aug 17, 2021	30.06	30.08	29.94	29.97
3457	NASDAQ	IFGL	Mon, Aug 16, 2021	30.35	30.46	30.32	30.40
3456	NASDAQ	IFGL	Fri, Aug 13, 2021	30.34	30.45	30.31	30.39
3455	NASDAQ	IFGL	Thu, Aug 12, 2021	30.13	30.19	30.04	30.04
3454	NASDAQ	IFGL	Wed, Aug 11, 2021	30.14	30.25	30.09	30.18
3453	NASDAQ	IFGL	Tue, Aug 10, 2021	29.93	29.99	29.90	29.90
3452	NASDAQ	IFGL	Mon, Aug 9, 2021	30.18	30.26	30.05	30.10
3451	NASDAQ	IFGL	Fri, Aug 6, 2021	30.24	30.25	30.13	30.20
3450	NASDAQ	IFGL	Thu, Aug 5, 2021	30.39	30.49	30.28	30.36
3449	NASDAQ	IFGL	Wed, Aug 4, 2021	30.28	30.34	30.13	30.13
3448	NASDAQ	IFGL	Tue, Aug 3, 2021	30.17	30.20	29.99	30.19
3447	NASDAQ	IFGL	Mon, Aug 2, 2021	30.19	30.20	30.11	30.15
3446	NASDAQ	IFGL	Fri, Jul 30, 2021	30.02	30.15	29.98	30.00
3445	NASDAQ	IFGL	Thu, Jul 29, 2021	30.04	30.10	29.93	29.99
3444	NASDAQ	IFGL	Wed, Jul 28, 2021	29.99	30.10	29.89	30.09
3443	NASDAQ	IFGL	Tue, Jul 27, 2021	29.77	29.81	29.73	29.81
3442	NASDAQ	IFGL	Mon, Jul 26, 2021	29.69	29.80	29.69	29.72
3441	NASDAQ	IFGL	Fri, Jul 23, 2021	29.72	29.95	29.64	29.95
3440	NASDAQ	IFGL	Thu, Jul 22, 2021	29.85	29.87	29.72	29.86
3439	NASDAQ	IFGL	Wed, Jul 21, 2021	29.57	29.85	29.50	29.84
3438	NASDAQ	IFGL	Tue, Jul 20, 2021	29.35	29.56	29.33	29.42
3437	NASDAQ	IFGL	Mon, Jul 19, 2021	29.42	29.42	29.16	29.26
3436	NASDAQ	IFGL	Fri, Jul 16, 2021	29.88	29.97	29.71	29.71
3435	NASDAQ	IFGL	Thu, Jul 15, 2021	29.78	29.96	29.69	29.84
3434	NASDAQ	IFGL	Wed, Jul 14, 2021	29.97	30.07	29.97	30.01
3433	NASDAQ	IFGL	Tue, Jul 13, 2021	30.16	30.25	30.00	30.01
3432	NASDAQ	IFGL	Mon, Jul 12, 2021	30.21	30.39	30.21	30.28
3431	NASDAQ	IFGL	Fri, Jul 9, 2021	29.95	30.19	29.91	30.19
3430	NASDAQ	IFGL	Thu, Jul 8, 2021	29.60	29.82	29.58	29.66
3429	NASDAQ	IFGL	Wed, Jul 7, 2021	29.85	29.98	29.82	29.94
3428	NASDAQ	IFGL	Tue, Jul 6, 2021	29.78	29.90	29.69	29.72
3427	NASDAQ	IFGL	Fri, Jul 2, 2021	29.44	29.66	29.32	29.53
3426	NASDAQ	IFGL	Thu, Jul 1, 2021	29.22	29.30	29.16	29.29
3425	NASDAQ	IFGL	Wed, Jun 30, 2021	29.31	29.31	29.17	29.30
3424	NASDAQ	IFGL	Tue, Jun 29, 2021	29.50	29.56	29.40	29.46
3423	NASDAQ	IFGL	Mon, Jun 28, 2021	29.70	29.70	29.52	29.59
3422	NASDAQ	IFGL	Fri, Jun 25, 2021	29.88	29.89	29.70	29.80
3421	NASDAQ	IFGL	Thu, Jun 24, 2021	29.72	29.87	29.72	29.77
3420	NASDAQ	IFGL	Wed, Jun 23, 2021	29.88	29.90	29.69	29.69
3419	NASDAQ	IFGL	Tue, Jun 22, 2021	29.82	29.94	29.76	29.94
3418	NASDAQ	IFGL	Mon, Jun 21, 2021	29.59	29.91	29.46	29.76
3417	NASDAQ	IFGL	Fri, Jun 18, 2021	29.51	29.54	29.32	29.32
3416	NASDAQ	IFGL	Thu, Jun 17, 2021	29.80	29.82	29.66	29.68
3415	NASDAQ	IFGL	Wed, Jun 16, 2021	30.29	30.36	30.10	30.18
3414	NASDAQ	IFGL	Tue, Jun 15, 2021	30.43	30.43	30.28	30.30
3413	NASDAQ	IFGL	Mon, Jun 14, 2021	30.48	30.61	30.47	30.61
3412	NASDAQ	IFGL	Fri, Jun 11, 2021	30.50	30.61	30.36	30.42
3411	NASDAQ	IFGL	Thu, Jun 10, 2021	30.64	30.70	30.52	30.70
3410	NASDAQ	IFGL	Wed, Jun 9, 2021	30.77	30.84	30.68	30.77
3409	NASDAQ	IFGL	Tue, Jun 8, 2021	30.55	30.68	30.53	30.65
3408	NASDAQ	IFGL	Mon, Jun 7, 2021	30.28	30.50	30.25	30.50
3407	NASDAQ	IFGL	Fri, Jun 4, 2021	30.04	30.19	30.04	30.11
3406	NASDAQ	IFGL	Thu, Jun 3, 2021	30.00	30.04	29.87	29.87
3405	NASDAQ	IFGL	Wed, Jun 2, 2021	29.99	30.23	29.97	30.23
3404	NASDAQ	IFGL	Tue, Jun 1, 2021	29.78	29.89	29.77	29.83
3403	NASDAQ	IFGL	Fri, May 28, 2021	29.71	29.86	29.62	29.70
3402	NASDAQ	IFGL	Thu, May 27, 2021	29.62	29.75	29.57	29.70
3401	NASDAQ	IFGL	Wed, May 26, 2021	29.45	29.56	29.45	29.50
3400	NASDAQ	IFGL	Tue, May 25, 2021	29.43	29.47	29.33	29.42
3399	NASDAQ	IFGL	Mon, May 24, 2021	29.26	29.43	29.25	29.35
3398	NASDAQ	IFGL	Fri, May 21, 2021	29.21	29.24	29.04	29.24
3397	NASDAQ	IFGL	Thu, May 20, 2021	29.19	29.40	29.18	29.40
3396	NASDAQ	IFGL	Wed, May 19, 2021	28.97	29.11	28.89	29.00
3395	NASDAQ	IFGL	Tue, May 18, 2021	29.09	29.20	29.00	29.09
3394	NASDAQ	IFGL	Mon, May 17, 2021	28.86	28.92	28.72	28.90
3393	NASDAQ	IFGL	Fri, May 14, 2021	28.65	28.82	28.64	28.82
3392	NASDAQ	IFGL	Thu, May 13, 2021	28.42	28.71	28.42	28.71
3391	NASDAQ	IFGL	Wed, May 12, 2021	28.82	28.97	28.50	28.57
3390	NASDAQ	IFGL	Tue, May 11, 2021	28.98	29.12	28.86	29.02
3389	NASDAQ	IFGL	Mon, May 10, 2021	29.44	29.50	29.33	29.33
3388	NASDAQ	IFGL	Fri, May 7, 2021	29.04	29.31	29.04	29.25
3387	NASDAQ	IFGL	Thu, May 6, 2021	28.75	28.94	28.72	28.93
3386	NASDAQ	IFGL	Wed, May 5, 2021	28.79	28.86	28.67	28.72
3385	NASDAQ	IFGL	Tue, May 4, 2021	28.85	28.96	28.67	28.80
3384	NASDAQ	IFGL	Mon, May 3, 2021	28.82	29.02	28.82	29.01
3383	NASDAQ	IFGL	Fri, Apr 30, 2021	28.83	28.90	28.63	28.77
3382	NASDAQ	IFGL	Thu, Apr 29, 2021	29.00	29.03	28.88	28.99
3381	NASDAQ	IFGL	Wed, Apr 28, 2021	28.89	29.03	28.84	28.98
3380	NASDAQ	IFGL	Tue, Apr 27, 2021	28.86	28.95	28.85	28.88
3379	NASDAQ	IFGL	Mon, Apr 26, 2021	28.93	29.07	28.88	29.04
3378	NASDAQ	IFGL	Fri, Apr 23, 2021	28.81	28.88	28.78	28.87
3377	NASDAQ	IFGL	Thu, Apr 22, 2021	28.81	28.86	28.71	28.71
3376	NASDAQ	IFGL	Wed, Apr 21, 2021	28.59	28.83	28.58	28.75
3375	NASDAQ	IFGL	Tue, Apr 20, 2021	28.71	28.88	28.71	28.76
3374	NASDAQ	IFGL	Mon, Apr 19, 2021	28.91	28.98	28.85	28.87
3373	NASDAQ	IFGL	Fri, Apr 16, 2021	28.97	29.05	28.95	29.01
3372	NASDAQ	IFGL	Thu, Apr 15, 2021	28.71	28.86	28.61	28.86
3371	NASDAQ	IFGL	Wed, Apr 14, 2021	28.67	28.71	28.58	28.64
3370	NASDAQ	IFGL	Tue, Apr 13, 2021	28.34	28.55	28.34	28.48
3369	NASDAQ	IFGL	Mon, Apr 12, 2021	28.30	28.30	28.19	28.21
3368	NASDAQ	IFGL	Fri, Apr 9, 2021	28.28	28.44	28.26	28.29
3367	NASDAQ	IFGL	Thu, Apr 8, 2021	28.31	28.48	28.28	28.48
3366	NASDAQ	IFGL	Wed, Apr 7, 2021	28.12	28.23	28.02	28.15
3365	NASDAQ	IFGL	Tue, Apr 6, 2021	27.94	28.03	27.90	27.96
3364	NASDAQ	IFGL	Mon, Apr 5, 2021	27.94	28.20	27.86	28.20
3363	NASDAQ	IFGL	Thu, Apr 1, 2021	27.66	27.90	27.60	27.81
3362	NASDAQ	IFGL	Wed, Mar 31, 2021	27.66	27.77	27.58	27.58
3361	NASDAQ	IFGL	Tue, Mar 30, 2021	27.74	27.83	27.62	27.78
3360	NASDAQ	IFGL	Mon, Mar 29, 2021	27.69	27.79	27.52	27.62
3359	NASDAQ	IFGL	Fri, Mar 26, 2021	27.65	27.91	27.59	27.91
3358	NASDAQ	IFGL	Thu, Mar 25, 2021	27.35	27.56	27.31	27.49
3357	NASDAQ	IFGL	Wed, Mar 24, 2021	27.72	27.89	27.71	27.78
3356	NASDAQ	IFGL	Tue, Mar 23, 2021	27.97	28.00	27.72	27.76
3355	NASDAQ	IFGL	Mon, Mar 22, 2021	27.96	28.03	27.84	27.90
3354	NASDAQ	IFGL	Fri, Mar 19, 2021	27.99	28.08	27.93	28.04
3353	NASDAQ	IFGL	Thu, Mar 18, 2021	28.00	28.04	27.81	27.81
3352	NASDAQ	IFGL	Wed, Mar 17, 2021	28.04	28.30	27.96	28.29
3351	NASDAQ	IFGL	Tue, Mar 16, 2021	28.22	28.22	28.08	28.12
3350	NASDAQ	IFGL	Mon, Mar 15, 2021	27.82	27.95	27.74	27.94
3349	NASDAQ	IFGL	Fri, Mar 12, 2021	27.63	27.85	27.63	27.83
3348	NASDAQ	IFGL	Thu, Mar 11, 2021	27.72	27.82	27.65	27.82
3347	NASDAQ	IFGL	Wed, Mar 10, 2021	27.69	27.70	27.56	27.65
3346	NASDAQ	IFGL	Tue, Mar 9, 2021	27.70	27.70	27.42	27.51
3345	NASDAQ	IFGL	Mon, Mar 8, 2021	27.35	27.50	27.31	27.41
3344	NASDAQ	IFGL	Fri, Mar 5, 2021	27.34	27.39	27.12	27.31
3343	NASDAQ	IFGL	Thu, Mar 4, 2021	27.71	27.83	27.39	27.51
3342	NASDAQ	IFGL	Wed, Mar 3, 2021	27.62	27.62	27.40	27.40
3341	NASDAQ	IFGL	Tue, Mar 2, 2021	27.80	27.80	27.60	27.70
3340	NASDAQ	IFGL	Mon, Mar 1, 2021	27.72	27.88	27.66	27.79
3339	NASDAQ	IFGL	Fri, Feb 26, 2021	27.68	27.68	27.45	27.48
3338	NASDAQ	IFGL	Thu, Feb 25, 2021	28.22	28.34	27.71	27.71
3337	NASDAQ	IFGL	Wed, Feb 24, 2021	27.92	28.19	27.88	28.18
3336	NASDAQ	IFGL	Tue, Feb 23, 2021	27.77	27.93	27.65	27.85
3335	NASDAQ	IFGL	Mon, Feb 22, 2021	27.39	27.58	27.38	27.51
3334	NASDAQ	IFGL	Fri, Feb 19, 2021	27.41	27.41	27.29	27.33
3333	NASDAQ	IFGL	Thu, Feb 18, 2021	27.17	27.25	27.09	27.23
3332	NASDAQ	IFGL	Wed, Feb 17, 2021	27.35	27.48	27.28	27.39
3331	NASDAQ	IFGL	Tue, Feb 16, 2021	27.71	27.80	27.55	27.55
3330	NASDAQ	IFGL	Fri, Feb 12, 2021	27.28	27.42	27.28	27.38
3329	NASDAQ	IFGL	Thu, Feb 11, 2021	27.26	27.33	27.24	27.29
3328	NASDAQ	IFGL	Wed, Feb 10, 2021	27.33	27.33	27.16	27.16
3327	NASDAQ	IFGL	Tue, Feb 9, 2021	27.13	27.24	27.09	27.21
3326	NASDAQ	IFGL	Mon, Feb 8, 2021	27.10	27.20	27.06	27.09
3325	NASDAQ	IFGL	Fri, Feb 5, 2021	26.99	27.07	26.98	27.04
3324	NASDAQ	IFGL	Thu, Feb 4, 2021	26.86	26.96	26.80	26.92
3323	NASDAQ	IFGL	Wed, Feb 3, 2021	27.03	27.03	26.92	26.97
3322	NASDAQ	IFGL	Tue, Feb 2, 2021	26.86	27.00	26.76	26.94
3321	NASDAQ	IFGL	Mon, Feb 1, 2021	26.86	26.93	26.73	26.93
3320	NASDAQ	IFGL	Fri, Jan 29, 2021	26.92	26.96	26.70	26.72
3319	NASDAQ	IFGL	Thu, Jan 28, 2021	26.81	27.12	26.78	26.94
3318	NASDAQ	IFGL	Wed, Jan 27, 2021	26.79	27.04	26.70	26.81
3317	NASDAQ	IFGL	Tue, Jan 26, 2021	26.91	27.08	26.91	27.02
3316	NASDAQ	IFGL	Mon, Jan 25, 2021	26.75	26.89	26.64	26.89
3315	NASDAQ	IFGL	Fri, Jan 22, 2021	26.84	27.00	26.84	27.00
3314	NASDAQ	IFGL	Thu, Jan 21, 2021	27.08	27.08	26.87	26.95
3313	NASDAQ	IFGL	Wed, Jan 20, 2021	27.10	27.30	27.04	27.30
3312	NASDAQ	IFGL	Tue, Jan 19, 2021	27.14	27.14	27.02	27.04
3311	NASDAQ	IFGL	Fri, Jan 15, 2021	26.88	26.97	26.75	26.89
3310	NASDAQ	IFGL	Thu, Jan 14, 2021	27.06	27.17	26.99	27.11
3309	NASDAQ	IFGL	Wed, Jan 13, 2021	26.85	26.91	26.74	26.86
3308	NASDAQ	IFGL	Tue, Jan 12, 2021	26.80	26.85	26.66	26.84
3307	NASDAQ	IFGL	Mon, Jan 11, 2021	26.82	26.96	26.75	26.75
3306	NASDAQ	IFGL	Fri, Jan 8, 2021	27.13	27.18	26.96	27.17
3305	NASDAQ	IFGL	Thu, Jan 7, 2021	27.07	27.13	27.02	27.05
3304	NASDAQ	IFGL	Wed, Jan 6, 2021	27.23	27.44	27.23	27.37
3303	NASDAQ	IFGL	Tue, Jan 5, 2021	27.17	27.41	27.17	27.37
3302	NASDAQ	IFGL	Mon, Jan 4, 2021	27.26	27.26	26.85	26.91
3301	NASDAQ	IFGL	Thu, Dec 31, 2020	27.26	27.30	27.10	27.17
3300	NASDAQ	IFGL	Wed, Dec 30, 2020	27.27	27.47	27.26	27.28
3299	NASDAQ	IFGL	Tue, Dec 29, 2020	27.27	27.37	27.16	27.17
3298	NASDAQ	IFGL	Mon, Dec 28, 2020	26.97	27.00	26.90	26.91
3297	NASDAQ	IFGL	Thu, Dec 24, 2020	26.75	26.90	26.75	26.81
3296	NASDAQ	IFGL	Wed, Dec 23, 2020	26.68	26.79	26.68	26.75
3295	NASDAQ	IFGL	Tue, Dec 22, 2020	26.41	26.45	26.31	26.38
3294	NASDAQ	IFGL	Mon, Dec 21, 2020	26.18	26.45	26.05	26.36
3293	NASDAQ	IFGL	Fri, Dec 18, 2020	26.99	27.07	26.72	26.72
3292	NASDAQ	IFGL	Thu, Dec 17, 2020	27.26	27.33	27.17	27.32
3291	NASDAQ	IFGL	Wed, Dec 16, 2020	27.02	27.15	26.96	27.06
3290	NASDAQ	IFGL	Tue, Dec 15, 2020	26.82	26.96	26.69	26.95
3289	NASDAQ	IFGL	Mon, Dec 14, 2020	26.82	26.95	26.63	26.80
3288	NASDAQ	IFGL	Fri, Dec 11, 2020	26.60	26.67	26.49	26.61
3287	NASDAQ	IFGL	Thu, Dec 10, 2020	26.51	26.70	26.51	26.60
3286	NASDAQ	IFGL	Wed, Dec 9, 2020	26.70	26.70	26.37	26.50
3285	NASDAQ	IFGL	Tue, Dec 8, 2020	26.55	26.70	26.54	26.59
3284	NASDAQ	IFGL	Mon, Dec 7, 2020	26.66	26.67	26.55	26.56
3283	NASDAQ	IFGL	Fri, Dec 4, 2020	26.79	26.87	26.72	26.80
3282	NASDAQ	IFGL	Thu, Dec 3, 2020	26.53	26.74	26.53	26.69
3281	NASDAQ	IFGL	Wed, Dec 2, 2020	26.47	26.51	26.35	26.44
3280	NASDAQ	IFGL	Tue, Dec 1, 2020	26.40	26.59	26.40	26.55
3279	NASDAQ	IFGL	Mon, Nov 30, 2020	26.42	26.43	26.13	26.20
3278	NASDAQ	IFGL	Fri, Nov 27, 2020	26.54	26.60	26.45	26.57
3277	NASDAQ	IFGL	Wed, Nov 25, 2020	26.41	26.55	26.32	26.54
3276	NASDAQ	IFGL	Tue, Nov 24, 2020	26.33	26.46	26.30	26.41
3275	NASDAQ	IFGL	Mon, Nov 23, 2020	26.33	26.33	26.16	26.16
3274	NASDAQ	IFGL	Fri, Nov 20, 2020	26.26	26.32	26.20	26.30
3273	NASDAQ	IFGL	Thu, Nov 19, 2020	26.19	26.36	26.15	26.31
3272	NASDAQ	IFGL	Wed, Nov 18, 2020	26.41	26.54	26.25	26.26
3271	NASDAQ	IFGL	Tue, Nov 17, 2020	26.16	26.40	26.16	26.33
3270	NASDAQ	IFGL	Mon, Nov 16, 2020	26.09	26.22	26.08	26.19
3269	NASDAQ	IFGL	Fri, Nov 13, 2020	25.69	25.92	25.66	25.92
3268	NASDAQ	IFGL	Thu, Nov 12, 2020	25.86	25.88	25.68	25.68
3267	NASDAQ	IFGL	Wed, Nov 11, 2020	26.09	26.24	26.09	26.24
3266	NASDAQ	IFGL	Tue, Nov 10, 2020	25.66	25.94	25.66	25.81
3265	NASDAQ	IFGL	Mon, Nov 9, 2020	25.72	25.72	25.15	25.19
3264	NASDAQ	IFGL	Fri, Nov 6, 2020	24.59	24.63	24.51	24.60
3263	NASDAQ	IFGL	Thu, Nov 5, 2020	24.57	24.69	24.47	24.60
3262	NASDAQ	IFGL	Wed, Nov 4, 2020	23.87	24.19	23.87	24.06
3261	NASDAQ	IFGL	Tue, Nov 3, 2020	23.59	23.73	23.58	23.67
3260	NASDAQ	IFGL	Mon, Nov 2, 2020	23.13	23.16	23.01	23.11
3259	NASDAQ	IFGL	Fri, Oct 30, 2020	22.96	23.00	22.84	22.95
3258	NASDAQ	IFGL	Thu, Oct 29, 2020	22.90	23.09	22.83	23.00
3257	NASDAQ	IFGL	Wed, Oct 28, 2020	22.93	22.95	22.70	22.76
3256	NASDAQ	IFGL	Tue, Oct 27, 2020	23.63	23.63	23.47	23.49
3255	NASDAQ	IFGL	Mon, Oct 26, 2020	23.81	23.81	23.58	23.64
3254	NASDAQ	IFGL	Fri, Oct 23, 2020	24.10	24.12	23.98	24.08
3253	NASDAQ	IFGL	Thu, Oct 22, 2020	24.00	24.00	23.86	23.97
3252	NASDAQ	IFGL	Wed, Oct 21, 2020	24.02	24.14	23.99	24.04
3251	NASDAQ	IFGL	Tue, Oct 20, 2020	24.10	24.19	24.05	24.05
3250	NASDAQ	IFGL	Mon, Oct 19, 2020	24.16	24.16	23.91	23.96
3249	NASDAQ	IFGL	Fri, Oct 16, 2020	23.97	23.97	23.87	23.91
3248	NASDAQ	IFGL	Thu, Oct 15, 2020	24.06	24.23	24.03	24.19
3247	NASDAQ	IFGL	Wed, Oct 14, 2020	24.40	24.42	24.26	24.30
3246	NASDAQ	IFGL	Tue, Oct 13, 2020	24.45	24.45	24.36	24.40
3245	NASDAQ	IFGL	Mon, Oct 12, 2020	24.50	24.61	24.45	24.59
3244	NASDAQ	IFGL	Fri, Oct 9, 2020	24.42	24.52	24.40	24.45
3243	NASDAQ	IFGL	Thu, Oct 8, 2020	24.44	24.44	24.37	24.42
3242	NASDAQ	IFGL	Wed, Oct 7, 2020	24.45	24.55	24.33	24.33
3241	NASDAQ	IFGL	Tue, Oct 6, 2020	24.50	24.55	24.34	24.38
3240	NASDAQ	IFGL	Mon, Oct 5, 2020	24.40	24.53	24.40	24.47
3239	NASDAQ	IFGL	Fri, Oct 2, 2020	24.01	24.32	24.01	24.32
3238	NASDAQ	IFGL	Thu, Oct 1, 2020	24.13	24.27	24.12	24.27
3237	NASDAQ	IFGL	Wed, Sep 30, 2020	23.91	24.09	23.91	23.94
3236	NASDAQ	IFGL	Tue, Sep 29, 2020	23.91	23.91	23.74	23.85
3235	NASDAQ	IFGL	Mon, Sep 28, 2020	23.99	24.05	23.92	24.01
3234	NASDAQ	IFGL	Fri, Sep 25, 2020	23.49	23.70	23.34	23.63
3233	NASDAQ	IFGL	Thu, Sep 24, 2020	23.59	23.73	23.51	23.55
3232	NASDAQ	IFGL	Wed, Sep 23, 2020	23.88	23.88	23.41	23.43
3231	NASDAQ	IFGL	Tue, Sep 22, 2020	24.13	24.15	23.91	24.01
3230	NASDAQ	IFGL	Mon, Sep 21, 2020	24.16	24.16	23.98	24.06
3229	NASDAQ	IFGL	Fri, Sep 18, 2020	24.80	24.87	24.63	24.63
3228	NASDAQ	IFGL	Thu, Sep 17, 2020	24.93	25.15	24.93	25.09
3227	NASDAQ	IFGL	Wed, Sep 16, 2020	25.01	25.12	24.93	24.97
3226	NASDAQ	IFGL	Tue, Sep 15, 2020	24.81	24.83	24.77	24.83
3225	NASDAQ	IFGL	Mon, Sep 14, 2020	24.57	24.60	24.51	24.52
3224	NASDAQ	IFGL	Fri, Sep 11, 2020	24.58	24.58	24.30	24.40
3223	NASDAQ	IFGL	Thu, Sep 10, 2020	24.70	24.75	24.35	24.36
3222	NASDAQ	IFGL	Wed, Sep 9, 2020	24.68	24.76	24.63	24.69
3221	NASDAQ	IFGL	Tue, Sep 8, 2020	24.33	24.49	24.29	24.42
3220	NASDAQ	IFGL	Fri, Sep 4, 2020	24.56	24.56	24.19	24.42
3219	NASDAQ	IFGL	Thu, Sep 3, 2020	24.99	24.99	24.59	24.66
3218	NASDAQ	IFGL	Wed, Sep 2, 2020	24.80	25.00	24.77	25.00
3217	NASDAQ	IFGL	Tue, Sep 1, 2020	24.72	24.75	24.62	24.70
3216	NASDAQ	IFGL	Mon, Aug 31, 2020	24.80	24.84	24.71	24.77
3215	NASDAQ	IFGL	Fri, Aug 28, 2020	24.79	24.89	24.71	24.86
3214	NASDAQ	IFGL	Thu, Aug 27, 2020	24.63	24.63	24.39	24.48
3213	NASDAQ	IFGL	Wed, Aug 26, 2020	24.72	24.81	24.71	24.75
3212	NASDAQ	IFGL	Tue, Aug 25, 2020	24.69	24.79	24.52	24.64
3211	NASDAQ	IFGL	Mon, Aug 24, 2020	24.71	24.71	24.53	24.61
3210	NASDAQ	IFGL	Fri, Aug 21, 2020	24.46	24.60	24.40	24.60
3209	NASDAQ	IFGL	Thu, Aug 20, 2020	24.16	24.48	24.16	24.46
3208	NASDAQ	IFGL	Wed, Aug 19, 2020	24.41	24.44	24.09	24.14
3207	NASDAQ	IFGL	Tue, Aug 18, 2020	24.50	24.57	24.34	24.43
3206	NASDAQ	IFGL	Mon, Aug 17, 2020	24.39	24.46	24.36	24.45
3205	NASDAQ	IFGL	Fri, Aug 14, 2020	24.32	24.35	24.22	24.24
3204	NASDAQ	IFGL	Thu, Aug 13, 2020	24.61	24.61	24.36	24.40
3203	NASDAQ	IFGL	Wed, Aug 12, 2020	24.52	24.66	24.49	24.59
3202	NASDAQ	IFGL	Tue, Aug 11, 2020	24.47	24.54	24.20	24.25
3201	NASDAQ	IFGL	Mon, Aug 10, 2020	24.08	24.16	24.02	24.14
3200	NASDAQ	IFGL	Fri, Aug 7, 2020	24.01	24.12	23.95	24.12
3199	NASDAQ	IFGL	Thu, Aug 6, 2020	24.10	24.22	24.06	24.18
3198	NASDAQ	IFGL	Wed, Aug 5, 2020	24.34	24.41	24.20	24.30
3197	NASDAQ	IFGL	Tue, Aug 4, 2020	23.86	24.07	23.85	24.07
3196	NASDAQ	IFGL	Mon, Aug 3, 2020	23.65	23.78	23.60	23.71
3195	NASDAQ	IFGL	Fri, Jul 31, 2020	23.88	23.89	23.53	23.68
3194	NASDAQ	IFGL	Thu, Jul 30, 2020	23.73	23.89	23.51	23.89
3193	NASDAQ	IFGL	Wed, Jul 29, 2020	23.93	24.07	23.92	24.07
3192	NASDAQ	IFGL	Tue, Jul 28, 2020	23.46	23.69	23.45	23.58
3191	NASDAQ	IFGL	Mon, Jul 27, 2020	23.55	23.59	23.51	23.55
3190	NASDAQ	IFGL	Fri, Jul 24, 2020	23.41	23.52	23.41	23.47
3189	NASDAQ	IFGL	Thu, Jul 23, 2020	23.66	23.66	23.44	23.50
3188	NASDAQ	IFGL	Wed, Jul 22, 2020	23.63	23.78	23.56	23.71
3187	NASDAQ	IFGL	Tue, Jul 21, 2020	23.57	23.70	23.53	23.56
3186	NASDAQ	IFGL	Mon, Jul 20, 2020	23.49	23.53	23.37	23.52
3185	NASDAQ	IFGL	Fri, Jul 17, 2020	23.38	23.52	23.34	23.50
3184	NASDAQ	IFGL	Thu, Jul 16, 2020	23.50	23.59	23.36	23.40
3183	NASDAQ	IFGL	Wed, Jul 15, 2020	23.70	23.75	23.58	23.70
3182	NASDAQ	IFGL	Tue, Jul 14, 2020	23.41	23.62	23.41	23.61
3181	NASDAQ	IFGL	Mon, Jul 13, 2020	23.49	23.66	23.26	23.28
3180	NASDAQ	IFGL	Fri, Jul 10, 2020	23.39	23.52	23.36	23.48
3179	NASDAQ	IFGL	Thu, Jul 9, 2020	23.64	23.65	23.27	23.37
3178	NASDAQ	IFGL	Wed, Jul 8, 2020	23.65	23.88	23.63	23.83
3177	NASDAQ	IFGL	Tue, Jul 7, 2020	23.76	23.81	23.61	23.61
3176	NASDAQ	IFGL	Mon, Jul 6, 2020	24.18	24.21	24.02	24.10
3175	NASDAQ	IFGL	Thu, Jul 2, 2020	23.87	24.04	23.82	23.84
3174	NASDAQ	IFGL	Wed, Jul 1, 2020	23.37	23.57	23.30	23.51
3173	NASDAQ	IFGL	Tue, Jun 30, 2020	23.18	23.31	23.15	23.17
3172	NASDAQ	IFGL	Mon, Jun 29, 2020	23.20	23.25	23.05	23.20
3171	NASDAQ	IFGL	Fri, Jun 26, 2020	23.44	23.44	23.23	23.26
3170	NASDAQ	IFGL	Thu, Jun 25, 2020	23.22	23.45	23.16	23.45
3169	NASDAQ	IFGL	Wed, Jun 24, 2020	23.67	23.80	23.33	23.40
3168	NASDAQ	IFGL	Tue, Jun 23, 2020	24.03	24.10	23.87	23.88
3167	NASDAQ	IFGL	Mon, Jun 22, 2020	23.78	24.00	23.73	23.91
3166	NASDAQ	IFGL	Fri, Jun 19, 2020	24.26	24.26	23.75	23.75
3165	NASDAQ	IFGL	Thu, Jun 18, 2020	24.19	24.26	24.10	24.21
3164	NASDAQ	IFGL	Wed, Jun 17, 2020	24.41	24.48	24.21	24.26
3163	NASDAQ	IFGL	Tue, Jun 16, 2020	24.29	24.41	23.93	24.15
3162	NASDAQ	IFGL	Mon, Jun 15, 2020	23.41	23.96	23.33	23.96
3161	NASDAQ	IFGL	Fri, Jun 12, 2020	24.22	24.31	23.78	24.08
3160	NASDAQ	IFGL	Thu, Jun 11, 2020	24.11	24.12	23.53	23.57
3159	NASDAQ	IFGL	Wed, Jun 10, 2020	24.99	25.04	24.68	24.89
3158	NASDAQ	IFGL	Tue, Jun 9, 2020	25.05	25.14	24.87	25.12
3157	NASDAQ	IFGL	Mon, Jun 8, 2020	25.10	25.42	25.10	25.39
3156	NASDAQ	IFGL	Fri, Jun 5, 2020	25.03	25.17	24.95	25.04
3155	NASDAQ	IFGL	Thu, Jun 4, 2020	24.27	24.52	24.26	24.43
3154	NASDAQ	IFGL	Wed, Jun 3, 2020	24.30	24.60	24.27	24.55
3153	NASDAQ	IFGL	Tue, Jun 2, 2020	23.89	24.02	23.83	23.92
3152	NASDAQ	IFGL	Mon, Jun 1, 2020	23.10	23.44	23.08	23.39
3151	NASDAQ	IFGL	Fri, May 29, 2020	23.01	23.02	22.70	22.91
3150	NASDAQ	IFGL	Thu, May 28, 2020	22.93	23.14	22.85	22.94
3149	NASDAQ	IFGL	Wed, May 27, 2020	22.82	22.90	22.59	22.75
3148	NASDAQ	IFGL	Tue, May 26, 2020	22.69	22.83	22.55	22.62
3147	NASDAQ	IFGL	Fri, May 22, 2020	21.86	21.86	21.73	21.83
3146	NASDAQ	IFGL	Thu, May 21, 2020	22.17	22.19	21.94	22.07
3145	NASDAQ	IFGL	Wed, May 20, 2020	22.28	22.39	22.18	22.26
3144	NASDAQ	IFGL	Tue, May 19, 2020	22.16	22.29	22.03	22.11
3143	NASDAQ	IFGL	Mon, May 18, 2020	21.83	22.17	21.83	22.11
3142	NASDAQ	IFGL	Fri, May 15, 2020	21.34	21.42	21.25	21.32
3141	NASDAQ	IFGL	Thu, May 14, 2020	21.36	21.72	21.23	21.61
3140	NASDAQ	IFGL	Wed, May 13, 2020	22.01	22.01	21.66	21.72
3139	NASDAQ	IFGL	Tue, May 12, 2020	22.46	22.46	22.04	22.07
3138	NASDAQ	IFGL	Mon, May 11, 2020	22.68	22.84	22.63	22.84
3137	NASDAQ	IFGL	Fri, May 8, 2020	22.54	22.75	22.54	22.69
3136	NASDAQ	IFGL	Thu, May 7, 2020	22.20	22.39	22.14	22.28
3135	NASDAQ	IFGL	Wed, May 6, 2020	22.16	22.23	21.85	21.85
3134	NASDAQ	IFGL	Tue, May 5, 2020	22.14	22.29	22.02	22.15
3133	NASDAQ	IFGL	Mon, May 4, 2020	21.82	21.99	21.75	21.99
3132	NASDAQ	IFGL	Fri, May 1, 2020	22.31	22.31	21.96	22.00
3131	NASDAQ	IFGL	Thu, Apr 30, 2020	22.76	22.81	22.39	22.69
3130	NASDAQ	IFGL	Wed, Apr 29, 2020	22.68	22.85	22.57	22.77
3129	NASDAQ	IFGL	Tue, Apr 28, 2020	22.49	22.53	22.17	22.20
3128	NASDAQ	IFGL	Mon, Apr 27, 2020	22.10	22.17	21.99	22.09
3127	NASDAQ	IFGL	Fri, Apr 24, 2020	21.64	21.81	21.55	21.79
3126	NASDAQ	IFGL	Thu, Apr 23, 2020	21.75	21.99	21.59	21.63
3125	NASDAQ	IFGL	Wed, Apr 22, 2020	21.70	21.70	21.51	21.61
3124	NASDAQ	IFGL	Tue, Apr 21, 2020	21.51	21.65	21.33	21.36
3123	NASDAQ	IFGL	Mon, Apr 20, 2020	21.98	22.23	21.90	21.90
3122	NASDAQ	IFGL	Fri, Apr 17, 2020	22.29	22.37	22.10	22.37
3121	NASDAQ	IFGL	Thu, Apr 16, 2020	21.80	21.87	21.56	21.75
3120	NASDAQ	IFGL	Wed, Apr 15, 2020	21.84	21.99	21.78	21.82
3119	NASDAQ	IFGL	Tue, Apr 14, 2020	22.39	22.68	22.33	22.43
3118	NASDAQ	IFGL	Mon, Apr 13, 2020	22.43	22.44	22.15	22.41
3117	NASDAQ	IFGL	Thu, Apr 9, 2020	22.24	22.58	22.18	22.48
3116	NASDAQ	IFGL	Wed, Apr 8, 2020	21.76	22.10	21.64	22.06
3115	NASDAQ	IFGL	Tue, Apr 7, 2020	21.89	22.02	21.49	21.71
3114	NASDAQ	IFGL	Mon, Apr 6, 2020	20.73	20.97	20.63	20.97
3113	NASDAQ	IFGL	Fri, Apr 3, 2020	20.34	20.45	20.02	20.09
3112	NASDAQ	IFGL	Thu, Apr 2, 2020	20.57	20.81	20.45	20.64
3111	NASDAQ	IFGL	Wed, Apr 1, 2020	20.93	21.09	20.69	20.87
3110	NASDAQ	IFGL	Tue, Mar 31, 2020	21.28	21.69	21.22	21.62
3109	NASDAQ	IFGL	Mon, Mar 30, 2020	20.98	21.32	20.89	21.19
3108	NASDAQ	IFGL	Fri, Mar 27, 2020	20.79	21.28	20.61	20.97
3107	NASDAQ	IFGL	Thu, Mar 26, 2020	20.85	21.55	20.76	21.48
3106	NASDAQ	IFGL	Wed, Mar 25, 2020	20.59	21.34	20.24	21.02
3105	NASDAQ	IFGL	Tue, Mar 24, 2020	19.68	20.23	19.68	20.00
3104	NASDAQ	IFGL	Mon, Mar 23, 2020	18.66	18.80	18.27	18.44
3103	NASDAQ	IFGL	Fri, Mar 20, 2020	18.97	19.29	18.51	18.57
3102	NASDAQ	IFGL	Thu, Mar 19, 2020	18.16	18.46	17.75	18.34
3101	NASDAQ	IFGL	Wed, Mar 18, 2020	19.45	19.67	18.72	19.06
3100	NASDAQ	IFGL	Tue, Mar 17, 2020	20.79	21.03	20.49	20.81
3099	NASDAQ	IFGL	Mon, Mar 16, 2020	20.62	21.50	20.38	20.89
3098	NASDAQ	IFGL	Fri, Mar 13, 2020	23.64	23.75	22.78	23.38
3097	NASDAQ	IFGL	Thu, Mar 12, 2020	24.36	24.36	23.14	23.46
3096	NASDAQ	IFGL	Wed, Mar 11, 2020	26.83	26.96	26.19	26.20
3095	NASDAQ	IFGL	Tue, Mar 10, 2020	27.38	27.38	26.70	27.06
3094	NASDAQ	IFGL	Mon, Mar 9, 2020	27.25	27.40	26.80	26.81
3093	NASDAQ	IFGL	Fri, Mar 6, 2020	28.45	28.59	28.30	28.58
3092	NASDAQ	IFGL	Thu, Mar 5, 2020	29.05	29.14	28.87	28.98
3091	NASDAQ	IFGL	Wed, Mar 4, 2020	28.89	29.13	28.81	29.13
3090	NASDAQ	IFGL	Tue, Mar 3, 2020	28.44	28.80	28.35	28.35
3089	NASDAQ	IFGL	Mon, Mar 2, 2020	27.99	28.11	27.80	28.09
3088	NASDAQ	IFGL	Fri, Feb 28, 2020	27.73	27.92	27.41	27.79
3087	NASDAQ	IFGL	Thu, Feb 27, 2020	28.88	28.91	28.55	28.55
3086	NASDAQ	IFGL	Wed, Feb 26, 2020	29.44	29.49	29.22	29.24
3085	NASDAQ	IFGL	Tue, Feb 25, 2020	29.86	29.97	29.52	29.53
3084	NASDAQ	IFGL	Mon, Feb 24, 2020	29.91	30.05	29.85	29.86
3083	NASDAQ	IFGL	Fri, Feb 21, 2020	30.42	30.51	30.42	30.50
3082	NASDAQ	IFGL	Thu, Feb 20, 2020	30.52	30.52	30.41	30.49
3081	NASDAQ	IFGL	Wed, Feb 19, 2020	30.72	30.72	30.65	30.66
3080	NASDAQ	IFGL	Tue, Feb 18, 2020	30.70	30.77	30.64	30.64
3079	NASDAQ	IFGL	Fri, Feb 14, 2020	30.71	30.83	30.71	30.76
3078	NASDAQ	IFGL	Thu, Feb 13, 2020	30.49	30.61	30.49	30.55
3077	NASDAQ	IFGL	Wed, Feb 12, 2020	30.56	30.61	30.49	30.60
3076	NASDAQ	IFGL	Tue, Feb 11, 2020	30.50	30.58	30.45	30.45
3075	NASDAQ	IFGL	Mon, Feb 10, 2020	30.31	30.43	30.31	30.34
3074	NASDAQ	IFGL	Fri, Feb 7, 2020	30.36	30.36	30.26	30.27
3073	NASDAQ	IFGL	Thu, Feb 6, 2020	30.35	30.41	30.26	30.41
3072	NASDAQ	IFGL	Wed, Feb 5, 2020	30.34	30.38	30.28	30.37
3071	NASDAQ	IFGL	Tue, Feb 4, 2020	30.25	30.37	30.23	30.34
3070	NASDAQ	IFGL	Mon, Feb 3, 2020	30.07	30.14	30.01	30.09
3069	NASDAQ	IFGL	Fri, Jan 31, 2020	30.17	30.22	30.04	30.16
3068	NASDAQ	IFGL	Thu, Jan 30, 2020	30.18	30.24	30.11	30.21
3067	NASDAQ	IFGL	Wed, Jan 29, 2020	30.20	30.30	30.14	30.26
3066	NASDAQ	IFGL	Tue, Jan 28, 2020	30.09	30.19	30.08	30.09
3065	NASDAQ	IFGL	Mon, Jan 27, 2020	30.26	30.26	30.03	30.06
3064	NASDAQ	IFGL	Fri, Jan 24, 2020	30.49	30.60	30.42	30.49
3063	NASDAQ	IFGL	Thu, Jan 23, 2020	30.38	30.45	30.24	30.39
3062	NASDAQ	IFGL	Wed, Jan 22, 2020	30.44	30.48	30.37	30.38
3061	NASDAQ	IFGL	Tue, Jan 21, 2020	30.37	30.38	30.27	30.37
3060	NASDAQ	IFGL	Fri, Jan 17, 2020	30.49	30.57	30.46	30.56
3059	NASDAQ	IFGL	Thu, Jan 16, 2020	30.37	30.45	30.35	30.42
3058	NASDAQ	IFGL	Wed, Jan 15, 2020	30.13	30.26	30.13	30.23
3057	NASDAQ	IFGL	Tue, Jan 14, 2020	30.12	30.20	30.12	30.14
3056	NASDAQ	IFGL	Mon, Jan 13, 2020	30.05	30.15	30.00	30.14
3055	NASDAQ	IFGL	Fri, Jan 10, 2020	30.00	30.01	29.91	29.95
3054	NASDAQ	IFGL	Thu, Jan 9, 2020	29.94	29.94	29.87	29.90
3053	NASDAQ	IFGL	Wed, Jan 8, 2020	29.97	30.05	29.92	29.93
3052	NASDAQ	IFGL	Tue, Jan 7, 2020	30.16	30.22	30.08	30.12
3051	NASDAQ	IFGL	Mon, Jan 6, 2020	30.08	30.17	30.07	30.12
3050	NASDAQ	IFGL	Fri, Jan 3, 2020	30.13	30.29	30.12	30.16
3049	NASDAQ	IFGL	Thu, Jan 2, 2020	30.28	30.28	30.17	30.25
3048	NASDAQ	IFGL	Tue, Dec 31, 2019	30.13	30.26	30.13	30.20
3047	NASDAQ	IFGL	Mon, Dec 30, 2019	30.12	30.18	30.07	30.07
3046	NASDAQ	IFGL	Fri, Dec 27, 2019	30.08	30.18	30.01	30.18
3045	NASDAQ	IFGL	Thu, Dec 26, 2019	29.75	29.92	29.75	29.90
3044	NASDAQ	IFGL	Tue, Dec 24, 2019	29.70	29.82	29.65	29.66
3043	NASDAQ	IFGL	Mon, Dec 23, 2019	29.60	29.70	29.60	29.64
3042	NASDAQ	IFGL	Fri, Dec 20, 2019	29.66	29.66	29.52	29.52
3041	NASDAQ	IFGL	Thu, Dec 19, 2019	29.43	29.58	29.43	29.56
3040	NASDAQ	IFGL	Wed, Dec 18, 2019	29.32	29.44	29.31	29.41
3039	NASDAQ	IFGL	Tue, Dec 17, 2019	29.41	29.44	29.32	29.32
3038	NASDAQ	IFGL	Mon, Dec 16, 2019	29.59	29.64	29.51	29.64
3037	NASDAQ	IFGL	Fri, Dec 13, 2019	30.52	30.57	30.45	30.54
3036	NASDAQ	IFGL	Thu, Dec 12, 2019	30.51	30.60	30.34	30.52
3035	NASDAQ	IFGL	Wed, Dec 11, 2019	30.51	30.56	30.47	30.53
3034	NASDAQ	IFGL	Tue, Dec 10, 2019	30.67	30.68	30.60	30.62
3033	NASDAQ	IFGL	Mon, Dec 9, 2019	30.62	30.68	30.60	30.63
3032	NASDAQ	IFGL	Fri, Dec 6, 2019	30.67	30.68	30.65	30.65
3031	NASDAQ	IFGL	Thu, Dec 5, 2019	30.44	30.48	30.43	30.44
3030	NASDAQ	IFGL	Wed, Dec 4, 2019	30.35	30.45	30.31	30.31
3029	NASDAQ	IFGL	Tue, Dec 3, 2019	30.24	30.34	30.15	30.27
3028	NASDAQ	IFGL	Mon, Dec 2, 2019	30.40	30.40	30.26	30.31
3027	NASDAQ	IFGL	Fri, Nov 29, 2019	30.53	30.56	30.49	30.49
3026	NASDAQ	IFGL	Wed, Nov 27, 2019	30.54	30.70	30.53	30.55
3025	NASDAQ	IFGL	Tue, Nov 26, 2019	30.48	30.55	30.46	30.51
3024	NASDAQ	IFGL	Mon, Nov 25, 2019	30.33	30.45	30.33	30.44
3023	NASDAQ	IFGL	Fri, Nov 22, 2019	30.23	30.24	30.17	30.24
3022	NASDAQ	IFGL	Thu, Nov 21, 2019	30.35	30.36	30.26	30.29
3021	NASDAQ	IFGL	Wed, Nov 20, 2019	30.51	30.52	30.35	30.39
3020	NASDAQ	IFGL	Tue, Nov 19, 2019	30.63	30.63	30.49	30.55
3019	NASDAQ	IFGL	Mon, Nov 18, 2019	30.26	30.42	30.26	30.42
3018	NASDAQ	IFGL	Fri, Nov 15, 2019	30.02	30.15	30.02	30.09
3017	NASDAQ	IFGL	Thu, Nov 14, 2019	29.82	29.94	29.82	29.89
3016	NASDAQ	IFGL	Wed, Nov 13, 2019	29.76	29.82	29.75	29.82
3015	NASDAQ	IFGL	Tue, Nov 12, 2019	30.01	30.01	29.90	29.94
3014	NASDAQ	IFGL	Mon, Nov 11, 2019	30.11	30.17	30.07	30.10
3013	NASDAQ	IFGL	Fri, Nov 8, 2019	30.28	30.29	30.19	30.21
3012	NASDAQ	IFGL	Thu, Nov 7, 2019	30.65	30.68	30.53	30.58
3011	NASDAQ	IFGL	Wed, Nov 6, 2019	30.63	30.69	30.58	30.64
3010	NASDAQ	IFGL	Tue, Nov 5, 2019	30.68	30.73	30.61	30.62
3009	NASDAQ	IFGL	Mon, Nov 4, 2019	30.88	30.92	30.85	30.85
3008	NASDAQ	IFGL	Fri, Nov 1, 2019	30.96	30.98	30.79	30.83
3007	NASDAQ	IFGL	Thu, Oct 31, 2019	30.68	30.72	30.58	30.58
3006	NASDAQ	IFGL	Wed, Oct 30, 2019	30.48	30.64	30.38	30.60
3005	NASDAQ	IFGL	Tue, Oct 29, 2019	30.42	30.55	30.42	30.48
3004	NASDAQ	IFGL	Mon, Oct 28, 2019	30.44	30.55	30.36	30.49
3003	NASDAQ	IFGL	Fri, Oct 25, 2019	30.44	30.50	30.41	30.46
3002	NASDAQ	IFGL	Thu, Oct 24, 2019	30.57	30.67	30.48	30.51
3001	NASDAQ	IFGL	Wed, Oct 23, 2019	30.58	30.67	30.58	30.65
3000	NASDAQ	IFGL	Tue, Oct 22, 2019	30.67	30.75	30.57	30.58
2999	NASDAQ	IFGL	Mon, Oct 21, 2019	30.66	30.72	30.63	30.63
2998	NASDAQ	IFGL	Fri, Oct 18, 2019	30.57	30.60	30.46	30.58
2997	NASDAQ	IFGL	Thu, Oct 17, 2019	30.57	30.67	30.53	30.57
2996	NASDAQ	IFGL	Wed, Oct 16, 2019	30.33	30.49	30.32	30.45
2995	NASDAQ	IFGL	Tue, Oct 15, 2019	30.11	30.31	30.10	30.25
2994	NASDAQ	IFGL	Mon, Oct 14, 2019	29.96	30.05	29.85	29.96
2993	NASDAQ	IFGL	Fri, Oct 11, 2019	30.02	30.14	30.00	30.00
2992	NASDAQ	IFGL	Thu, Oct 10, 2019	29.64	29.71	29.55	29.69
2991	NASDAQ	IFGL	Wed, Oct 9, 2019	29.55	29.82	29.55	29.74
2990	NASDAQ	IFGL	Tue, Oct 8, 2019	29.67	29.68	29.55	29.55
2989	NASDAQ	IFGL	Mon, Oct 7, 2019	29.78	29.85	29.71	29.81
2988	NASDAQ	IFGL	Fri, Oct 4, 2019	29.64	29.80	29.62	29.74
2987	NASDAQ	IFGL	Thu, Oct 3, 2019	29.44	29.62	29.40	29.60
2986	NASDAQ	IFGL	Wed, Oct 2, 2019	29.39	29.40	29.22	29.37
2985	NASDAQ	IFGL	Tue, Oct 1, 2019	29.56	29.56	29.37	29.44
2984	NASDAQ	IFGL	Mon, Sep 30, 2019	29.60	29.73	29.57	29.67
2983	NASDAQ	IFGL	Fri, Sep 27, 2019	29.67	29.70	29.49	29.49
2982	NASDAQ	IFGL	Thu, Sep 26, 2019	29.69	29.70	29.59	29.63
2981	NASDAQ	IFGL	Wed, Sep 25, 2019	29.43	29.66	29.41	29.48
2980	NASDAQ	IFGL	Tue, Sep 24, 2019	29.47	29.54	29.36	29.37
2979	NASDAQ	IFGL	Mon, Sep 23, 2019	29.93	30.04	29.80	29.99
2978	NASDAQ	IFGL	Fri, Sep 20, 2019	30.02	30.11	29.99	30.00
2977	NASDAQ	IFGL	Thu, Sep 19, 2019	30.07	30.12	30.00	30.04
2976	NASDAQ	IFGL	Wed, Sep 18, 2019	29.94	30.00	29.77	29.88
2975	NASDAQ	IFGL	Tue, Sep 17, 2019	29.67	29.91	29.67	29.84
2974	NASDAQ	IFGL	Mon, Sep 16, 2019	29.72	29.72	29.62	29.62
2973	NASDAQ	IFGL	Fri, Sep 13, 2019	29.84	29.90	29.76	29.83
2972	NASDAQ	IFGL	Thu, Sep 12, 2019	29.61	29.71	29.57	29.60
2971	NASDAQ	IFGL	Wed, Sep 11, 2019	29.55	29.65	29.55	29.64
2970	NASDAQ	IFGL	Tue, Sep 10, 2019	29.54	29.63	29.53	29.63
2969	NASDAQ	IFGL	Mon, Sep 9, 2019	29.77	29.77	29.70	29.71
2968	NASDAQ	IFGL	Fri, Sep 6, 2019	29.76	29.84	29.74	29.78
2967	NASDAQ	IFGL	Thu, Sep 5, 2019	29.84	29.98	29.76	29.78
2966	NASDAQ	IFGL	Wed, Sep 4, 2019	29.85	29.99	29.84	29.97
2965	NASDAQ	IFGL	Tue, Sep 3, 2019	29.25	29.39	29.25	29.36
2964	NASDAQ	IFGL	Fri, Aug 30, 2019	29.62	29.67	29.53	29.67
2963	NASDAQ	IFGL	Thu, Aug 29, 2019	29.61	29.65	29.54	29.56
2962	NASDAQ	IFGL	Wed, Aug 28, 2019	29.56	29.67	29.50	29.61
2961	NASDAQ	IFGL	Tue, Aug 27, 2019	29.53	29.59	29.49	29.49
2960	NASDAQ	IFGL	Mon, Aug 26, 2019	29.53	29.54	29.42	29.49
2959	NASDAQ	IFGL	Fri, Aug 23, 2019	29.46	29.55	29.35	29.35
2958	NASDAQ	IFGL	Thu, Aug 22, 2019	29.47	29.49	29.30	29.42
2957	NASDAQ	IFGL	Wed, Aug 21, 2019	29.57	29.58	29.50	29.50
2956	NASDAQ	IFGL	Tue, Aug 20, 2019	29.45	29.49	29.41	29.44
2955	NASDAQ	IFGL	Mon, Aug 19, 2019	29.46	29.50	29.40	29.42
2954	NASDAQ	IFGL	Fri, Aug 16, 2019	29.15	29.32	29.15	29.28
2953	NASDAQ	IFGL	Thu, Aug 15, 2019	28.85	28.95	28.80	28.90
2952	NASDAQ	IFGL	Wed, Aug 14, 2019	28.70	28.70	28.55	28.55
2951	NASDAQ	IFGL	Tue, Aug 13, 2019	28.99	29.15	28.91	29.08
2950	NASDAQ	IFGL	Mon, Aug 12, 2019	29.04	29.07	28.95	29.00
2949	NASDAQ	IFGL	Fri, Aug 9, 2019	29.22	29.24	29.15	29.22
2948	NASDAQ	IFGL	Thu, Aug 8, 2019	29.15	29.31	29.14	29.30
2947	NASDAQ	IFGL	Wed, Aug 7, 2019	28.89	29.12	28.87	29.08
2946	NASDAQ	IFGL	Tue, Aug 6, 2019	28.96	28.98	28.81	28.92
2945	NASDAQ	IFGL	Mon, Aug 5, 2019	29.16	29.16	28.81	28.81
2944	NASDAQ	IFGL	Fri, Aug 2, 2019	29.49	29.53	29.39	29.52
2943	NASDAQ	IFGL	Thu, Aug 1, 2019	29.26	29.49	29.13	29.21
2942	NASDAQ	IFGL	Wed, Jul 31, 2019	29.54	29.54	29.16	29.29
2941	NASDAQ	IFGL	Tue, Jul 30, 2019	29.67	29.75	29.56	29.62
2940	NASDAQ	IFGL	Mon, Jul 29, 2019	29.79	29.80	29.75	29.75
2939	NASDAQ	IFGL	Fri, Jul 26, 2019	29.91	29.91	29.84	29.86
2938	NASDAQ	IFGL	Thu, Jul 25, 2019	30.06	30.06	29.88	29.88
2937	NASDAQ	IFGL	Wed, Jul 24, 2019	30.08	30.18	30.06	30.13
2936	NASDAQ	IFGL	Tue, Jul 23, 2019	30.04	30.14	30.04	30.10
2935	NASDAQ	IFGL	Mon, Jul 22, 2019	30.05	30.12	30.04	30.12
2934	NASDAQ	IFGL	Fri, Jul 19, 2019	30.32	30.37	30.22	30.23
2933	NASDAQ	IFGL	Thu, Jul 18, 2019	30.19	30.44	30.16	30.35
2932	NASDAQ	IFGL	Wed, Jul 17, 2019	30.23	30.30	30.20	30.20
2931	NASDAQ	IFGL	Tue, Jul 16, 2019	30.23	30.26	30.13	30.17
2930	NASDAQ	IFGL	Mon, Jul 15, 2019	30.33	30.35	30.23	30.33
2929	NASDAQ	IFGL	Fri, Jul 12, 2019	30.31	30.40	30.24	30.40
2928	NASDAQ	IFGL	Thu, Jul 11, 2019	30.42	30.44	30.28	30.31
2927	NASDAQ	IFGL	Wed, Jul 10, 2019	30.28	30.35	30.25	30.31
2926	NASDAQ	IFGL	Tue, Jul 9, 2019	30.16	30.28	30.07	30.26
2925	NASDAQ	IFGL	Mon, Jul 8, 2019	30.27	30.36	30.25	30.27
2924	NASDAQ	IFGL	Fri, Jul 5, 2019	30.49	30.55	30.36	30.55
2923	NASDAQ	IFGL	Wed, Jul 3, 2019	30.40	30.50	30.40	30.46
2922	NASDAQ	IFGL	Tue, Jul 2, 2019	30.00	30.07	29.98	30.03
2921	NASDAQ	IFGL	Mon, Jul 1, 2019	30.01	30.14	29.83	29.94
2920	NASDAQ	IFGL	Fri, Jun 28, 2019	29.76	29.83	29.74	29.81
2919	NASDAQ	IFGL	Thu, Jun 27, 2019	29.74	29.76	29.66	29.70
2918	NASDAQ	IFGL	Wed, Jun 26, 2019	30.02	30.02	29.86	29.86
2917	NASDAQ	IFGL	Tue, Jun 25, 2019	30.20	30.24	30.03	30.03
2916	NASDAQ	IFGL	Mon, Jun 24, 2019	30.08	30.18	30.03	30.04
2915	NASDAQ	IFGL	Fri, Jun 21, 2019	30.01	30.10	29.96	29.97
2914	NASDAQ	IFGL	Thu, Jun 20, 2019	30.22	30.22	30.06	30.14
2913	NASDAQ	IFGL	Wed, Jun 19, 2019	29.86	30.00	29.80	29.98
2912	NASDAQ	IFGL	Tue, Jun 18, 2019	29.87	29.98	29.86	29.92
2911	NASDAQ	IFGL	Mon, Jun 17, 2019	29.65	29.72	29.59	29.59
2910	NASDAQ	IFGL	Fri, Jun 14, 2019	29.97	29.97	29.88	29.88
2909	NASDAQ	IFGL	Thu, Jun 13, 2019	30.10	30.10	29.99	30.01
2908	NASDAQ	IFGL	Wed, Jun 12, 2019	30.02	30.06	29.87	29.91
2907	NASDAQ	IFGL	Tue, Jun 11, 2019	30.24	30.29	30.18	30.28
2906	NASDAQ	IFGL	Mon, Jun 10, 2019	30.15	30.22	30.12	30.22
2905	NASDAQ	IFGL	Fri, Jun 7, 2019	30.05	30.18	30.01	30.07
2904	NASDAQ	IFGL	Thu, Jun 6, 2019	29.93	29.98	29.81	29.96
2903	NASDAQ	IFGL	Wed, Jun 5, 2019	29.89	29.93	29.84	29.88
2902	NASDAQ	IFGL	Tue, Jun 4, 2019	29.84	29.97	29.73	29.95
2901	NASDAQ	IFGL	Mon, Jun 3, 2019	29.64	29.75	29.59	29.75
2900	NASDAQ	IFGL	Fri, May 31, 2019	29.32	29.51	29.32	29.51
2899	NASDAQ	IFGL	Thu, May 30, 2019	29.57	29.61	29.50	29.55
2898	NASDAQ	IFGL	Wed, May 29, 2019	29.76	29.76	29.62	29.72
2897	NASDAQ	IFGL	Tue, May 28, 2019	30.00	30.03	29.77	29.80
2896	NASDAQ	IFGL	Fri, May 24, 2019	30.09	30.13	30.08	30.08
2895	NASDAQ	IFGL	Thu, May 23, 2019	29.78	29.89	29.77	29.89
2894	NASDAQ	IFGL	Wed, May 22, 2019	29.93	29.99	29.88	29.88
2893	NASDAQ	IFGL	Tue, May 21, 2019	30.00	30.09	30.00	30.03
2892	NASDAQ	IFGL	Mon, May 20, 2019	29.99	30.01	29.89	29.99
2891	NASDAQ	IFGL	Fri, May 17, 2019	29.86	29.93	29.79	29.84
2890	NASDAQ	IFGL	Thu, May 16, 2019	29.98	30.12	29.98	30.01
2889	NASDAQ	IFGL	Wed, May 15, 2019	29.68	29.84	29.67	29.84
2888	NASDAQ	IFGL	Tue, May 14, 2019	29.73	29.73	29.63	29.71
2887	NASDAQ	IFGL	Mon, May 13, 2019	29.46	29.65	29.44	29.51
2886	NASDAQ	IFGL	Fri, May 10, 2019	29.60	29.75	29.50	29.72
2885	NASDAQ	IFGL	Thu, May 9, 2019	29.45	29.62	29.34	29.56
2884	NASDAQ	IFGL	Wed, May 8, 2019	29.57	29.60	29.50	29.53
2883	NASDAQ	IFGL	Tue, May 7, 2019	29.69	29.69	29.52	29.58
2882	NASDAQ	IFGL	Mon, May 6, 2019	29.42	29.64	29.42	29.62
2881	NASDAQ	IFGL	Fri, May 3, 2019	29.72	29.81	29.64	29.78
2880	NASDAQ	IFGL	Thu, May 2, 2019	29.67	29.73	29.59	29.65
2879	NASDAQ	IFGL	Wed, May 1, 2019	29.63	29.73	29.50	29.50
2878	NASDAQ	IFGL	Tue, Apr 30, 2019	29.67	29.69	29.58	29.64
2877	NASDAQ	IFGL	Mon, Apr 29, 2019	29.71	29.76	29.70	29.73
2876	NASDAQ	IFGL	Fri, Apr 26, 2019	29.72	29.78	29.67	29.71
2875	NASDAQ	IFGL	Thu, Apr 25, 2019	29.68	29.74	29.63	29.70
2874	NASDAQ	IFGL	Wed, Apr 24, 2019	29.68	29.79	29.64	29.68
2873	NASDAQ	IFGL	Tue, Apr 23, 2019	29.60	29.69	29.56	29.62
2872	NASDAQ	IFGL	Mon, Apr 22, 2019	29.63	29.72	29.63	29.64
2871	NASDAQ	IFGL	Thu, Apr 18, 2019	29.65	29.73	29.65	29.70
2870	NASDAQ	IFGL	Wed, Apr 17, 2019	29.83	29.83	29.68	29.68
2869	NASDAQ	IFGL	Tue, Apr 16, 2019	29.94	30.03	29.91	29.91
2868	NASDAQ	IFGL	Mon, Apr 15, 2019	30.00	30.00	29.90	29.93
2867	NASDAQ	IFGL	Fri, Apr 12, 2019	30.13	30.15	30.09	30.12
2866	NASDAQ	IFGL	Thu, Apr 11, 2019	30.08	30.11	29.99	30.01
2865	NASDAQ	IFGL	Wed, Apr 10, 2019	30.11	30.21	30.10	30.19
2864	NASDAQ	IFGL	Tue, Apr 9, 2019	30.02	30.04	29.91	29.91
2863	NASDAQ	IFGL	Mon, Apr 8, 2019	30.20	30.22	30.12	30.17
2862	NASDAQ	IFGL	Fri, Apr 5, 2019	30.21	30.27	30.14	30.21
2861	NASDAQ	IFGL	Thu, Apr 4, 2019	30.32	30.40	30.25	30.35
2860	NASDAQ	IFGL	Wed, Apr 3, 2019	30.43	30.57	30.43	30.46
2859	NASDAQ	IFGL	Tue, Apr 2, 2019	30.40	30.46	30.31	30.40
2858	NASDAQ	IFGL	Mon, Apr 1, 2019	30.55	30.57	30.46	30.54
2857	NASDAQ	IFGL	Fri, Mar 29, 2019	30.48	30.48	30.32	30.40
2856	NASDAQ	IFGL	Thu, Mar 28, 2019	30.37	30.45	30.27	30.45
2855	NASDAQ	IFGL	Wed, Mar 27, 2019	30.37	30.40	30.26	30.37
2854	NASDAQ	IFGL	Tue, Mar 26, 2019	30.37	30.39	30.23	30.32
2853	NASDAQ	IFGL	Mon, Mar 25, 2019	30.06	30.19	30.06	30.18
2852	NASDAQ	IFGL	Fri, Mar 22, 2019	30.07	30.19	30.00	30.01
2851	NASDAQ	IFGL	Thu, Mar 21, 2019	30.07	30.28	30.07	30.24
2850	NASDAQ	IFGL	Wed, Mar 20, 2019	30.12	30.34	30.03	30.27
2849	NASDAQ	IFGL	Tue, Mar 19, 2019	30.40	30.42	30.30	30.35
2848	NASDAQ	IFGL	Mon, Mar 18, 2019	30.18	30.30	30.16	30.29
2847	NASDAQ	IFGL	Fri, Mar 15, 2019	30.05	30.18	30.05	30.12
2846	NASDAQ	IFGL	Thu, Mar 14, 2019	29.99	30.02	29.92	29.97
2845	NASDAQ	IFGL	Wed, Mar 13, 2019	29.83	29.98	29.79	29.94
2844	NASDAQ	IFGL	Tue, Mar 12, 2019	29.75	29.86	29.73	29.82
2843	NASDAQ	IFGL	Mon, Mar 11, 2019	29.51	29.70	29.46	29.66
2842	NASDAQ	IFGL	Fri, Mar 8, 2019	29.38	29.46	29.35	29.44
2841	NASDAQ	IFGL	Thu, Mar 7, 2019	29.44	29.44	29.24	29.24
2840	NASDAQ	IFGL	Wed, Mar 6, 2019	29.46	29.46	29.30	29.30
2839	NASDAQ	IFGL	Tue, Mar 5, 2019	29.38	29.49	29.34	29.48
2838	NASDAQ	IFGL	Mon, Mar 4, 2019	29.39	29.39	29.23	29.30
2837	NASDAQ	IFGL	Fri, Mar 1, 2019	29.50	29.50	29.33	29.38
2836	NASDAQ	IFGL	Thu, Feb 28, 2019	29.38	29.47	29.32	29.36
2835	NASDAQ	IFGL	Wed, Feb 27, 2019	29.65	29.65	29.50	29.51
2834	NASDAQ	IFGL	Tue, Feb 26, 2019	29.53	29.65	29.51	29.59
2833	NASDAQ	IFGL	Mon, Feb 25, 2019	29.54	29.57	29.45	29.53
2832	NASDAQ	IFGL	Fri, Feb 22, 2019	29.48	29.58	29.47	29.49
2831	NASDAQ	IFGL	Thu, Feb 21, 2019	29.44	29.46	29.35	29.46
2830	NASDAQ	IFGL	Wed, Feb 20, 2019	29.49	29.59	29.42	29.45
2829	NASDAQ	IFGL	Tue, Feb 19, 2019	29.34	29.57	29.34	29.54
2828	NASDAQ	IFGL	Fri, Feb 15, 2019	29.25	29.38	29.23	29.36
2827	NASDAQ	IFGL	Thu, Feb 14, 2019	29.13	29.23	29.09	29.17
2826	NASDAQ	IFGL	Wed, Feb 13, 2019	29.23	29.27	29.11	29.11
2825	NASDAQ	IFGL	Tue, Feb 12, 2019	29.34	29.35	29.23	29.29
2824	NASDAQ	IFGL	Mon, Feb 11, 2019	29.34	29.38	29.26	29.30
2823	NASDAQ	IFGL	Fri, Feb 8, 2019	29.33	29.39	29.23	29.38
2822	NASDAQ	IFGL	Thu, Feb 7, 2019	29.34	29.49	29.31	29.35
2821	NASDAQ	IFGL	Wed, Feb 6, 2019	29.68	29.68	29.47	29.55
2820	NASDAQ	IFGL	Tue, Feb 5, 2019	29.60	29.69	29.58	29.65
2819	NASDAQ	IFGL	Mon, Feb 4, 2019	29.48	29.60	29.47	29.60
2818	NASDAQ	IFGL	Fri, Feb 1, 2019	29.53	29.55	29.44	29.51
2817	NASDAQ	IFGL	Thu, Jan 31, 2019	29.61	29.65	29.56	29.65
2816	NASDAQ	IFGL	Wed, Jan 30, 2019	29.40	29.74	29.38	29.61
2815	NASDAQ	IFGL	Tue, Jan 29, 2019	29.39	29.44	29.35	29.37
2814	NASDAQ	IFGL	Mon, Jan 28, 2019	29.00	29.10	28.99	29.10
2813	NASDAQ	IFGL	Fri, Jan 25, 2019	28.95	29.10	28.94	29.01
2812	NASDAQ	IFGL	Thu, Jan 24, 2019	28.68	28.75	28.61	28.69
2811	NASDAQ	IFGL	Wed, Jan 23, 2019	28.59	28.65	28.56	28.62
2810	NASDAQ	IFGL	Tue, Jan 22, 2019	28.51	28.51	28.29	28.38
2809	NASDAQ	IFGL	Fri, Jan 18, 2019	28.64	28.65	28.57	28.58
2808	NASDAQ	IFGL	Thu, Jan 17, 2019	28.35	28.49	28.28	28.49
2807	NASDAQ	IFGL	Wed, Jan 16, 2019	28.35	28.45	28.35	28.45
2806	NASDAQ	IFGL	Tue, Jan 15, 2019	28.25	28.31	28.15	28.28
2805	NASDAQ	IFGL	Mon, Jan 14, 2019	28.15	28.30	28.15	28.23
2804	NASDAQ	IFGL	Fri, Jan 11, 2019	28.24	28.32	28.24	28.29
2803	NASDAQ	IFGL	Thu, Jan 10, 2019	28.10	28.23	28.05	28.21
2802	NASDAQ	IFGL	Wed, Jan 9, 2019	27.98	28.09	27.97	28.05
2801	NASDAQ	IFGL	Tue, Jan 8, 2019	27.88	27.97	27.84	27.90
2800	NASDAQ	IFGL	Mon, Jan 7, 2019	27.56	27.78	27.55	27.69
2799	NASDAQ	IFGL	Fri, Jan 4, 2019	27.16	27.52	27.15	27.44
2798	NASDAQ	IFGL	Thu, Jan 3, 2019	26.88	26.99	26.82	26.85
2797	NASDAQ	IFGL	Wed, Jan 2, 2019	26.74	26.86	26.73	26.83
2796	NASDAQ	IFGL	Mon, Dec 31, 2018	26.96	27.09	26.85	27.03
2795	NASDAQ	IFGL	Fri, Dec 28, 2018	27.02	27.14	26.92	27.04
2794	NASDAQ	IFGL	Thu, Dec 27, 2018	26.65	26.98	26.52	26.98
2793	NASDAQ	IFGL	Wed, Dec 26, 2018	26.84	27.08	26.70	27.08
2792	NASDAQ	IFGL	Mon, Dec 24, 2018	26.80	26.92	26.64	26.69
2791	NASDAQ	IFGL	Fri, Dec 21, 2018	27.08	27.14	26.73	26.74
2790	NASDAQ	IFGL	Thu, Dec 20, 2018	27.33	27.47	27.24	27.41
2789	NASDAQ	IFGL	Wed, Dec 19, 2018	27.60	27.73	27.23	27.29
2788	NASDAQ	IFGL	Tue, Dec 18, 2018	27.51	27.58	27.38	27.41
2787	NASDAQ	IFGL	Mon, Dec 17, 2018	27.90	27.93	27.61	27.66
2786	NASDAQ	IFGL	Fri, Dec 14, 2018	27.88	27.99	27.75	27.86
2785	NASDAQ	IFGL	Thu, Dec 13, 2018	27.90	28.01	27.88	28.01
2784	NASDAQ	IFGL	Wed, Dec 12, 2018	28.03	28.16	27.95	27.96
2783	NASDAQ	IFGL	Tue, Dec 11, 2018	27.82	27.83	27.59	27.75
2782	NASDAQ	IFGL	Mon, Dec 10, 2018	27.78	27.82	27.56	27.73
2781	NASDAQ	IFGL	Fri, Dec 7, 2018	28.17	28.28	27.88	27.97
2780	NASDAQ	IFGL	Thu, Dec 6, 2018	27.72	28.20	27.66	28.20
2779	NASDAQ	IFGL	Tue, Dec 4, 2018	28.07	28.09	27.62	27.69
2778	NASDAQ	IFGL	Mon, Dec 3, 2018	28.12	28.21	28.00	28.05
2777	NASDAQ	IFGL	Fri, Nov 30, 2018	27.96	28.02	27.87	28.02
2776	NASDAQ	IFGL	Thu, Nov 29, 2018	28.14	28.29	28.08	28.23
2775	NASDAQ	IFGL	Wed, Nov 28, 2018	28.10	28.48	28.04	28.45
2774	NASDAQ	IFGL	Tue, Nov 27, 2018	28.04	28.06	27.93	28.06
2773	NASDAQ	IFGL	Mon, Nov 26, 2018	28.07	28.14	28.02	28.07
2772	NASDAQ	IFGL	Fri, Nov 23, 2018	27.73	27.85	27.73	27.77
2771	NASDAQ	IFGL	Wed, Nov 21, 2018	27.68	27.85	27.68	27.73
2770	NASDAQ	IFGL	Tue, Nov 20, 2018	27.58	27.61	27.38	27.42
2769	NASDAQ	IFGL	Mon, Nov 19, 2018	28.03	28.06	27.83	27.85
2768	NASDAQ	IFGL	Fri, Nov 16, 2018	27.81	28.05	27.81	27.98
2767	NASDAQ	IFGL	Thu, Nov 15, 2018	27.81	27.95	27.70	27.89
2766	NASDAQ	IFGL	Wed, Nov 14, 2018	27.99	28.02	27.76	27.92
2765	NASDAQ	IFGL	Tue, Nov 13, 2018	27.78	27.95	27.73	27.80
2764	NASDAQ	IFGL	Mon, Nov 12, 2018	27.76	27.76	27.54	27.55
2763	NASDAQ	IFGL	Fri, Nov 9, 2018	27.77	27.84	27.71	27.82
2762	NASDAQ	IFGL	Thu, Nov 8, 2018	28.02	28.10	27.83	27.87
2761	NASDAQ	IFGL	Wed, Nov 7, 2018	28.03	28.17	28.00	28.17
2760	NASDAQ	IFGL	Tue, Nov 6, 2018	27.60	27.72	27.60	27.70
2759	NASDAQ	IFGL	Mon, Nov 5, 2018	27.45	27.52	27.36	27.44
2758	NASDAQ	IFGL	Fri, Nov 2, 2018	27.66	27.70	27.33	27.46
2757	NASDAQ	IFGL	Thu, Nov 1, 2018	27.43	27.65	27.40	27.65
2756	NASDAQ	IFGL	Wed, Oct 31, 2018	27.14	27.25	27.12	27.16
2755	NASDAQ	IFGL	Tue, Oct 30, 2018	27.18	27.35	27.18	27.31
2754	NASDAQ	IFGL	Mon, Oct 29, 2018	27.51	27.59	27.07	27.19
2753	NASDAQ	IFGL	Fri, Oct 26, 2018	27.17	27.44	27.07	27.36
2752	NASDAQ	IFGL	Thu, Oct 25, 2018	27.24	27.40	27.19	27.29
2751	NASDAQ	IFGL	Wed, Oct 24, 2018	27.40	27.40	27.04	27.06
2750	NASDAQ	IFGL	Tue, Oct 23, 2018	27.39	27.58	27.26	27.49
2749	NASDAQ	IFGL	Mon, Oct 22, 2018	27.76	27.78	27.64	27.71
2748	NASDAQ	IFGL	Fri, Oct 19, 2018	27.69	27.82	27.69	27.75
2747	NASDAQ	IFGL	Thu, Oct 18, 2018	27.81	27.86	27.54	27.61
2746	NASDAQ	IFGL	Wed, Oct 17, 2018	27.75	27.87	27.70	27.72
2745	NASDAQ	IFGL	Tue, Oct 16, 2018	27.51	27.68	27.47	27.68
2744	NASDAQ	IFGL	Mon, Oct 15, 2018	27.13	27.30	27.03	27.20
2743	NASDAQ	IFGL	Fri, Oct 12, 2018	27.24	27.24	26.99	27.19
2742	NASDAQ	IFGL	Thu, Oct 11, 2018	27.38	27.46	27.18	27.24
2741	NASDAQ	IFGL	Wed, Oct 10, 2018	27.81	27.81	27.39	27.41
2740	NASDAQ	IFGL	Tue, Oct 9, 2018	27.72	27.94	27.72	27.93
2739	NASDAQ	IFGL	Mon, Oct 8, 2018	27.49	27.69	27.46	27.69
2738	NASDAQ	IFGL	Fri, Oct 5, 2018	27.65	27.65	27.50	27.61
2737	NASDAQ	IFGL	Thu, Oct 4, 2018	27.83	27.89	27.56	27.66
2736	NASDAQ	IFGL	Wed, Oct 3, 2018	28.31	28.37	28.17	28.19
2735	NASDAQ	IFGL	Tue, Oct 2, 2018	28.26	28.36	28.23	28.29
2734	NASDAQ	IFGL	Mon, Oct 1, 2018	28.69	28.69	28.59	28.62
2733	NASDAQ	IFGL	Fri, Sep 28, 2018	28.68	28.73	28.60	28.65
2732	NASDAQ	IFGL	Thu, Sep 27, 2018	28.93	28.97	28.84	28.85
2731	NASDAQ	IFGL	Wed, Sep 26, 2018	28.94	29.12	28.94	28.98
2730	NASDAQ	IFGL	Tue, Sep 25, 2018	29.10	29.16	29.04	29.04
2729	NASDAQ	IFGL	Mon, Sep 24, 2018	29.13	29.20	29.04	29.04
2728	NASDAQ	IFGL	Fri, Sep 21, 2018	29.12	29.19	29.12	29.18
2727	NASDAQ	IFGL	Thu, Sep 20, 2018	29.30	29.37	29.25	29.34
2726	NASDAQ	IFGL	Wed, Sep 19, 2018	29.15	29.25	29.15	29.20
2725	NASDAQ	IFGL	Tue, Sep 18, 2018	29.25	29.38	29.20	29.37
2724	NASDAQ	IFGL	Mon, Sep 17, 2018	29.10	29.15	29.03	29.03
2723	NASDAQ	IFGL	Fri, Sep 14, 2018	29.05	29.10	28.90	28.95
2722	NASDAQ	IFGL	Thu, Sep 13, 2018	29.13	29.15	28.96	29.02
2721	NASDAQ	IFGL	Wed, Sep 12, 2018	28.73	28.94	28.73	28.88
2720	NASDAQ	IFGL	Tue, Sep 11, 2018	28.52	28.67	28.47	28.67
2719	NASDAQ	IFGL	Mon, Sep 10, 2018	28.69	28.69	28.54	28.56
2718	NASDAQ	IFGL	Fri, Sep 7, 2018	28.54	28.62	28.49	28.54
2717	NASDAQ	IFGL	Thu, Sep 6, 2018	28.73	28.81	28.63	28.73
2716	NASDAQ	IFGL	Wed, Sep 5, 2018	28.74	28.76	28.66	28.74
2715	NASDAQ	IFGL	Tue, Sep 4, 2018	28.86	28.92	28.81	28.90
2714	NASDAQ	IFGL	Fri, Aug 31, 2018	29.23	29.30	29.07	29.17
2713	NASDAQ	IFGL	Thu, Aug 30, 2018	29.00	29.32	28.73	29.25
2712	NASDAQ	IFGL	Wed, Aug 29, 2018	29.46	29.61	29.46	29.57
2711	NASDAQ	IFGL	Tue, Aug 28, 2018	29.44	29.48	29.37	29.39
2710	NASDAQ	IFGL	Mon, Aug 27, 2018	29.25	29.39	29.21	29.36
2709	NASDAQ	IFGL	Fri, Aug 24, 2018	29.00	29.10	29.00	29.09
2708	NASDAQ	IFGL	Thu, Aug 23, 2018	29.00	29.01	28.89	28.89
2707	NASDAQ	IFGL	Wed, Aug 22, 2018	29.16	29.20	29.12	29.19
2706	NASDAQ	IFGL	Tue, Aug 21, 2018	29.06	29.17	29.01	29.07
2705	NASDAQ	IFGL	Mon, Aug 20, 2018	28.99	29.08	28.97	29.02
2704	NASDAQ	IFGL	Fri, Aug 17, 2018	28.64	28.94	28.64	28.91
2703	NASDAQ	IFGL	Thu, Aug 16, 2018	28.67	28.80	28.67	28.68
2702	NASDAQ	IFGL	Wed, Aug 15, 2018	28.45	28.59	28.33	28.53
2701	NASDAQ	IFGL	Tue, Aug 14, 2018	28.64	28.71	28.62	28.68
2700	NASDAQ	IFGL	Mon, Aug 13, 2018	28.77	28.83	28.68	28.72
2699	NASDAQ	IFGL	Fri, Aug 10, 2018	28.74	28.86	28.73	28.77
2698	NASDAQ	IFGL	Thu, Aug 9, 2018	29.33	29.36	29.19	29.20
2697	NASDAQ	IFGL	Wed, Aug 8, 2018	29.34	29.42	29.26	29.37
2696	NASDAQ	IFGL	Tue, Aug 7, 2018	29.41	29.46	29.35	29.36
2695	NASDAQ	IFGL	Mon, Aug 6, 2018	29.21	29.25	29.13	29.22
2694	NASDAQ	IFGL	Fri, Aug 3, 2018	29.15	29.35	29.15	29.35
2693	NASDAQ	IFGL	Thu, Aug 2, 2018	29.16	29.27	29.15	29.21
2692	NASDAQ	IFGL	Wed, Aug 1, 2018	29.38	29.40	29.30	29.33
2691	NASDAQ	IFGL	Tue, Jul 31, 2018	29.58	29.64	29.54	29.56
2690	NASDAQ	IFGL	Mon, Jul 30, 2018	29.49	29.55	29.46	29.54
2689	NASDAQ	IFGL	Fri, Jul 27, 2018	29.46	29.56	29.40	29.43
2688	NASDAQ	IFGL	Thu, Jul 26, 2018	29.49	29.49	29.40	29.43
2687	NASDAQ	IFGL	Wed, Jul 25, 2018	29.39	29.65	29.37	29.61
2686	NASDAQ	IFGL	Tue, Jul 24, 2018	29.39	29.45	29.29	29.30
2685	NASDAQ	IFGL	Mon, Jul 23, 2018	29.27	29.29	29.17	29.20
2684	NASDAQ	IFGL	Fri, Jul 20, 2018	29.21	29.34	29.20	29.34
2683	NASDAQ	IFGL	Thu, Jul 19, 2018	29.02	29.17	29.01	29.12
2682	NASDAQ	IFGL	Wed, Jul 18, 2018	29.18	29.29	29.16	29.23
2681	NASDAQ	IFGL	Tue, Jul 17, 2018	29.13	29.32	29.12	29.26
2680	NASDAQ	IFGL	Mon, Jul 16, 2018	29.28	29.31	29.25	29.26
2679	NASDAQ	IFGL	Fri, Jul 13, 2018	29.21	29.29	29.18	29.29
2678	NASDAQ	IFGL	Thu, Jul 12, 2018	29.18	29.29	29.18	29.25
2677	NASDAQ	IFGL	Wed, Jul 11, 2018	29.29	29.34	29.10	29.12
2676	NASDAQ	IFGL	Tue, Jul 10, 2018	29.45	29.54	29.44	29.52
2675	NASDAQ	IFGL	Mon, Jul 9, 2018	29.59	29.66	29.53	29.57
2674	NASDAQ	IFGL	Fri, Jul 6, 2018	29.37	29.53	29.32	29.44
2673	NASDAQ	IFGL	Thu, Jul 5, 2018	29.27	29.33	29.21	29.25
2672	NASDAQ	IFGL	Tue, Jul 3, 2018	29.20	29.27	29.11	29.12
2671	NASDAQ	IFGL	Mon, Jul 2, 2018	28.89	29.02	28.84	29.01
2670	NASDAQ	IFGL	Fri, Jun 29, 2018	29.16	29.22	29.11	29.18
2669	NASDAQ	IFGL	Thu, Jun 28, 2018	28.97	29.09	28.92	29.05
2668	NASDAQ	IFGL	Wed, Jun 27, 2018	29.24	29.27	28.95	28.98
2667	NASDAQ	IFGL	Tue, Jun 26, 2018	29.38	29.44	29.33	29.36
2666	NASDAQ	IFGL	Mon, Jun 25, 2018	29.31	29.38	29.22	29.27
2665	NASDAQ	IFGL	Fri, Jun 22, 2018	29.58	29.61	29.46	29.53
2664	NASDAQ	IFGL	Thu, Jun 21, 2018	29.33	29.40	29.27	29.31
2663	NASDAQ	IFGL	Wed, Jun 20, 2018	29.39	29.44	29.31	29.39
2662	NASDAQ	IFGL	Tue, Jun 19, 2018	29.19	29.29	29.17	29.29
2661	NASDAQ	IFGL	Mon, Jun 18, 2018	29.76	29.97	29.76	29.96
2660	NASDAQ	IFGL	Fri, Jun 15, 2018	29.98	30.04	29.91	30.04
2659	NASDAQ	IFGL	Thu, Jun 14, 2018	30.05	30.09	29.96	30.00
2658	NASDAQ	IFGL	Wed, Jun 13, 2018	30.20	30.20	30.00	30.07
2657	NASDAQ	IFGL	Tue, Jun 12, 2018	30.17	30.23	30.08	30.13
2656	NASDAQ	IFGL	Mon, Jun 11, 2018	30.28	30.30	30.25	30.25
2655	NASDAQ	IFGL	Fri, Jun 8, 2018	30.25	30.30	30.21	30.28
2654	NASDAQ	IFGL	Thu, Jun 7, 2018	30.30	30.39	30.20	30.25
2653	NASDAQ	IFGL	Wed, Jun 6, 2018	30.41	30.47	30.32	30.46
2652	NASDAQ	IFGL	Tue, Jun 5, 2018	30.25	30.29	30.18	30.27
2651	NASDAQ	IFGL	Mon, Jun 4, 2018	30.28	30.38	30.19	30.26
2650	NASDAQ	IFGL	Fri, Jun 1, 2018	30.02	30.04	29.93	30.01
2649	NASDAQ	IFGL	Thu, May 31, 2018	29.97	30.03	29.87	29.99
2648	NASDAQ	IFGL	Wed, May 30, 2018	29.97	30.10	29.89	30.07
2647	NASDAQ	IFGL	Tue, May 29, 2018	29.80	29.80	29.58	29.68
2646	NASDAQ	IFGL	Fri, May 25, 2018	29.95	29.98	29.86	29.96
2645	NASDAQ	IFGL	Thu, May 24, 2018	30.00	30.06	29.89	30.01
2644	NASDAQ	IFGL	Wed, May 23, 2018	29.85	29.94	29.80	29.94
2643	NASDAQ	IFGL	Tue, May 22, 2018	30.14	30.18	30.00	30.05
2642	NASDAQ	IFGL	Mon, May 21, 2018	30.06	30.09	30.01	30.06
2641	NASDAQ	IFGL	Fri, May 18, 2018	29.90	29.93	29.86	29.93
2640	NASDAQ	IFGL	Thu, May 17, 2018	30.02	30.03	29.91	29.97
2639	NASDAQ	IFGL	Wed, May 16, 2018	30.03	30.12	30.00	30.09
2638	NASDAQ	IFGL	Tue, May 15, 2018	30.18	30.23	30.14	30.15
2637	NASDAQ	IFGL	Mon, May 14, 2018	30.69	30.75	30.60	30.62
2636	NASDAQ	IFGL	Fri, May 11, 2018	30.48	30.57	30.45	30.49
2635	NASDAQ	IFGL	Thu, May 10, 2018	30.27	30.39	30.27	30.38
2634	NASDAQ	IFGL	Wed, May 9, 2018	30.08	30.20	30.06	30.17
2633	NASDAQ	IFGL	Tue, May 8, 2018	30.11	30.16	30.04	30.14
2632	NASDAQ	IFGL	Mon, May 7, 2018	30.10	30.19	30.05	30.08
2631	NASDAQ	IFGL	Fri, May 4, 2018	29.83	30.14	29.83	30.10
2630	NASDAQ	IFGL	Thu, May 3, 2018	30.01	30.14	29.91	30.10
2629	NASDAQ	IFGL	Wed, May 2, 2018	30.10	30.26	30.06	30.08
2628	NASDAQ	IFGL	Tue, May 1, 2018	30.26	30.26	30.10	30.20
2627	NASDAQ	IFGL	Mon, Apr 30, 2018	30.31	30.40	30.22	30.24
2626	NASDAQ	IFGL	Fri, Apr 27, 2018	30.09	30.16	30.01	30.16
2625	NASDAQ	IFGL	Thu, Apr 26, 2018	29.95	30.01	29.90	29.98
2624	NASDAQ	IFGL	Wed, Apr 25, 2018	29.72	29.75	29.67	29.72
2623	NASDAQ	IFGL	Tue, Apr 24, 2018	29.93	29.93	29.71	29.79
2622	NASDAQ	IFGL	Mon, Apr 23, 2018	29.87	29.87	29.75	29.78
2621	NASDAQ	IFGL	Fri, Apr 20, 2018	29.97	29.99	29.89	29.92
2620	NASDAQ	IFGL	Thu, Apr 19, 2018	30.18	30.19	29.99	30.08
2619	NASDAQ	IFGL	Wed, Apr 18, 2018	30.18	30.27	30.15	30.23
2618	NASDAQ	IFGL	Tue, Apr 17, 2018	30.02	30.15	30.01	30.14
2617	NASDAQ	IFGL	Mon, Apr 16, 2018	29.98	30.03	29.93	29.98
2616	NASDAQ	IFGL	Fri, Apr 13, 2018	30.05	30.07	29.96	30.02
2615	NASDAQ	IFGL	Thu, Apr 12, 2018	29.99	30.03	29.94	30.01
2614	NASDAQ	IFGL	Wed, Apr 11, 2018	30.02	30.12	29.99	29.99
2613	NASDAQ	IFGL	Tue, Apr 10, 2018	30.09	30.10	29.97	30.06
2612	NASDAQ	IFGL	Mon, Apr 9, 2018	29.93	30.09	29.91	29.91
2611	NASDAQ	IFGL	Fri, Apr 6, 2018	29.69	29.87	29.60	29.66
2610	NASDAQ	IFGL	Thu, Apr 5, 2018	29.82	29.86	29.74	29.80
2609	NASDAQ	IFGL	Wed, Apr 4, 2018	29.42	29.79	29.38	29.78
2608	NASDAQ	IFGL	Tue, Apr 3, 2018	29.51	29.57	29.42	29.56
2607	NASDAQ	IFGL	Mon, Apr 2, 2018	29.52	29.63	29.22	29.35
2606	NASDAQ	IFGL	Thu, Mar 29, 2018	29.60	29.77	29.58	29.73
2605	NASDAQ	IFGL	Wed, Mar 28, 2018	29.37	29.52	29.27	29.37
2604	NASDAQ	IFGL	Tue, Mar 27, 2018	29.48	29.58	29.19	29.26
2603	NASDAQ	IFGL	Mon, Mar 26, 2018	29.34	29.49	29.20	29.49
2602	NASDAQ	IFGL	Fri, Mar 23, 2018	29.45	29.46	29.10	29.10
2601	NASDAQ	IFGL	Thu, Mar 22, 2018	29.48	29.50	29.31	29.31
2600	NASDAQ	IFGL	Wed, Mar 21, 2018	29.74	29.94	29.74	29.86
2599	NASDAQ	IFGL	Tue, Mar 20, 2018	29.82	29.92	29.82	29.82
2598	NASDAQ	IFGL	Mon, Mar 19, 2018	29.81	29.86	29.73	29.81
2597	NASDAQ	IFGL	Fri, Mar 16, 2018	29.81	29.87	29.75	29.79
2596	NASDAQ	IFGL	Thu, Mar 15, 2018	29.88	29.99	29.84	29.86
2595	NASDAQ	IFGL	Wed, Mar 14, 2018	29.91	29.93	29.77	29.86
2594	NASDAQ	IFGL	Tue, Mar 13, 2018	29.94	29.98	29.66	29.69
2593	NASDAQ	IFGL	Mon, Mar 12, 2018	29.87	29.87	29.75	29.87
2592	NASDAQ	IFGL	Fri, Mar 9, 2018	29.73	29.84	29.73	29.84
2591	NASDAQ	IFGL	Thu, Mar 8, 2018	29.75	29.77	29.65	29.72
2590	NASDAQ	IFGL	Wed, Mar 7, 2018	29.50	29.61	29.42	29.58
2589	NASDAQ	IFGL	Tue, Mar 6, 2018	29.43	29.50	29.37	29.45
2588	NASDAQ	IFGL	Mon, Mar 5, 2018	29.18	29.45	29.17	29.42
2587	NASDAQ	IFGL	Fri, Mar 2, 2018	29.21	29.39	29.13	29.35
2586	NASDAQ	IFGL	Thu, Mar 1, 2018	29.32	29.46	29.06	29.17
2585	NASDAQ	IFGL	Wed, Feb 28, 2018	29.51	29.53	29.27	29.28
2584	NASDAQ	IFGL	Tue, Feb 27, 2018	29.82	29.83	29.52	29.52
2583	NASDAQ	IFGL	Mon, Feb 26, 2018	30.01	30.12	29.91	30.09
2582	NASDAQ	IFGL	Fri, Feb 23, 2018	29.72	29.80	29.65	29.79
2581	NASDAQ	IFGL	Thu, Feb 22, 2018	29.41	29.58	29.33	29.44
2580	NASDAQ	IFGL	Wed, Feb 21, 2018	29.64	29.77	29.33	29.33
2579	NASDAQ	IFGL	Tue, Feb 20, 2018	29.60	29.68	29.51	29.56
2578	NASDAQ	IFGL	Fri, Feb 16, 2018	29.64	29.85	29.64	29.74
2577	NASDAQ	IFGL	Thu, Feb 15, 2018	29.44	29.60	29.33	29.60
2576	NASDAQ	IFGL	Wed, Feb 14, 2018	29.00	29.47	29.00	29.47
2575	NASDAQ	IFGL	Tue, Feb 13, 2018	29.07	29.19	28.98	29.18
2574	NASDAQ	IFGL	Mon, Feb 12, 2018	28.99	29.15	28.90	29.15
2573	NASDAQ	IFGL	Fri, Feb 9, 2018	28.91	28.98	28.31	28.84
2572	NASDAQ	IFGL	Thu, Feb 8, 2018	29.41	29.41	28.71	28.73
2571	NASDAQ	IFGL	Wed, Feb 7, 2018	29.45	29.70	29.39	29.39
2570	NASDAQ	IFGL	Tue, Feb 6, 2018	29.12	29.86	29.11	29.79
2569	NASDAQ	IFGL	Mon, Feb 5, 2018	30.12	30.17	29.32	29.34
2568	NASDAQ	IFGL	Fri, Feb 2, 2018	30.80	30.80	30.47	30.52
2567	NASDAQ	IFGL	Thu, Feb 1, 2018	31.14	31.20	31.08	31.15
2566	NASDAQ	IFGL	Wed, Jan 31, 2018	31.36	31.43	31.27	31.38
2565	NASDAQ	IFGL	Tue, Jan 30, 2018	31.27	31.30	31.10	31.13
2564	NASDAQ	IFGL	Mon, Jan 29, 2018	31.40	31.40	31.26	31.30
2563	NASDAQ	IFGL	Fri, Jan 26, 2018	31.63	31.77	31.63	31.71
2562	NASDAQ	IFGL	Thu, Jan 25, 2018	31.68	31.68	31.38	31.43
2561	NASDAQ	IFGL	Wed, Jan 24, 2018	31.62	31.67	31.46	31.53
2560	NASDAQ	IFGL	Tue, Jan 23, 2018	31.25	31.37	31.25	31.37
2559	NASDAQ	IFGL	Mon, Jan 22, 2018	31.04	31.22	31.00	31.19
2558	NASDAQ	IFGL	Fri, Jan 19, 2018	31.01	31.09	31.00	31.05
2557	NASDAQ	IFGL	Thu, Jan 18, 2018	30.95	30.98	30.90	30.94
2556	NASDAQ	IFGL	Wed, Jan 17, 2018	30.93	31.20	30.91	31.08
2555	NASDAQ	IFGL	Tue, Jan 16, 2018	30.82	30.92	30.80	30.80
2554	NASDAQ	IFGL	Fri, Jan 12, 2018	30.61	30.80	30.61	30.80
2553	NASDAQ	IFGL	Thu, Jan 11, 2018	30.56	30.63	30.52	30.63
2552	NASDAQ	IFGL	Wed, Jan 10, 2018	30.68	30.68	30.51	30.58
2551	NASDAQ	IFGL	Tue, Jan 9, 2018	30.71	30.79	30.67	30.75
2550	NASDAQ	IFGL	Mon, Jan 8, 2018	30.62	30.67	30.57	30.66
2549	NASDAQ	IFGL	Fri, Jan 5, 2018	30.50	30.61	30.45	30.59
2548	NASDAQ	IFGL	Thu, Jan 4, 2018	30.36	30.39	30.32	30.39
2547	NASDAQ	IFGL	Wed, Jan 3, 2018	30.25	30.35	30.18	30.33
2546	NASDAQ	IFGL	Tue, Jan 2, 2018	30.10	30.17	30.02	30.16
2545	NASDAQ	IFGL	Fri, Dec 29, 2017	30.08	30.13	30.00	30.00
2544	NASDAQ	IFGL	Thu, Dec 28, 2017	29.95	29.98	29.92	29.94
2543	NASDAQ	IFGL	Wed, Dec 27, 2017	29.74	29.80	29.70	29.79
2542	NASDAQ	IFGL	Tue, Dec 26, 2017	29.58	29.67	29.56	29.61
2541	NASDAQ	IFGL	Fri, Dec 22, 2017	29.50	29.56	29.49	29.56
2540	NASDAQ	IFGL	Thu, Dec 21, 2017	29.54	29.60	29.50	29.57
2539	NASDAQ	IFGL	Wed, Dec 20, 2017	30.46	30.46	30.36	30.38
2538	NASDAQ	IFGL	Tue, Dec 19, 2017	30.58	30.59	30.42	30.46
2537	NASDAQ	IFGL	Mon, Dec 18, 2017	30.53	30.63	30.51	30.56
2536	NASDAQ	IFGL	Fri, Dec 15, 2017	30.24	30.31	30.23	30.26
2535	NASDAQ	IFGL	Thu, Dec 14, 2017	30.32	30.34	30.29	30.29
2534	NASDAQ	IFGL	Wed, Dec 13, 2017	30.21	30.38	30.21	30.32
2533	NASDAQ	IFGL	Tue, Dec 12, 2017	30.04	30.09	30.02	30.08
2532	NASDAQ	IFGL	Mon, Dec 11, 2017	29.98	30.02	29.97	30.00
2531	NASDAQ	IFGL	Fri, Dec 8, 2017	29.97	30.02	29.92	30.02
2530	NASDAQ	IFGL	Thu, Dec 7, 2017	29.73	29.94	29.73	29.88
2529	NASDAQ	IFGL	Wed, Dec 6, 2017	29.90	29.92	29.82	29.87
2528	NASDAQ	IFGL	Tue, Dec 5, 2017	29.88	30.00	29.83	29.88
2527	NASDAQ	IFGL	Mon, Dec 4, 2017	29.96	30.00	29.79	29.79
2526	NASDAQ	IFGL	Fri, Dec 1, 2017	29.91	30.01	29.85	30.01
2525	NASDAQ	IFGL	Thu, Nov 30, 2017	29.98	30.04	29.88	30.00
2524	NASDAQ	IFGL	Wed, Nov 29, 2017	29.86	29.86	29.73	29.76
2523	NASDAQ	IFGL	Tue, Nov 28, 2017	29.97	30.03	29.89	29.98
2522	NASDAQ	IFGL	Mon, Nov 27, 2017	30.08	30.08	29.94	29.94
2521	NASDAQ	IFGL	Fri, Nov 24, 2017	30.04	30.07	30.04	30.05
2520	NASDAQ	IFGL	Wed, Nov 22, 2017	29.83	29.89	29.77	29.85
2519	NASDAQ	IFGL	Tue, Nov 21, 2017	29.79	29.87	29.78	29.81
2518	NASDAQ	IFGL	Mon, Nov 20, 2017	29.62	29.66	29.59	29.59
2517	NASDAQ	IFGL	Fri, Nov 17, 2017	29.57	29.61	29.54	29.59
2516	NASDAQ	IFGL	Thu, Nov 16, 2017	29.60	29.72	29.60	29.68
2515	NASDAQ	IFGL	Wed, Nov 15, 2017	29.42	29.50	29.40	29.49
2514	NASDAQ	IFGL	Tue, Nov 14, 2017	29.51	29.59	29.51	29.56
2513	NASDAQ	IFGL	Mon, Nov 13, 2017	29.46	29.56	29.45	29.52
2512	NASDAQ	IFGL	Fri, Nov 10, 2017	29.70	29.75	29.66	29.73
2511	NASDAQ	IFGL	Thu, Nov 9, 2017	29.60	29.69	29.53	29.68
2510	NASDAQ	IFGL	Wed, Nov 8, 2017	29.62	29.72	29.60	29.68
2509	NASDAQ	IFGL	Tue, Nov 7, 2017	29.47	29.50	29.44	29.49
2508	NASDAQ	IFGL	Mon, Nov 6, 2017	29.26	29.46	29.26	29.43
2507	NASDAQ	IFGL	Fri, Nov 3, 2017	29.48	29.48	29.37	29.41
2506	NASDAQ	IFGL	Thu, Nov 2, 2017	29.31	29.41	29.30	29.39
2505	NASDAQ	IFGL	Wed, Nov 1, 2017	29.23	29.33	29.21	29.25
2504	NASDAQ	IFGL	Tue, Oct 31, 2017	29.18	29.30	29.16	29.22
2503	NASDAQ	IFGL	Mon, Oct 30, 2017	29.02	29.09	29.02	29.07
2502	NASDAQ	IFGL	Fri, Oct 27, 2017	29.05	29.14	29.01	29.10
2501	NASDAQ	IFGL	Thu, Oct 26, 2017	29.13	29.13	29.02	29.05
2500	NASDAQ	IFGL	Wed, Oct 25, 2017	29.09	29.09	28.94	29.03
2499	NASDAQ	IFGL	Tue, Oct 24, 2017	29.21	29.27	29.17	29.24
2498	NASDAQ	IFGL	Mon, Oct 23, 2017	29.32	29.39	29.23	29.25
2497	NASDAQ	IFGL	Fri, Oct 20, 2017	29.57	29.58	29.44	29.48
2496	NASDAQ	IFGL	Thu, Oct 19, 2017	29.63	29.69	29.60	29.69
2495	NASDAQ	IFGL	Wed, Oct 18, 2017	29.67	29.78	29.67	29.78
2494	NASDAQ	IFGL	Tue, Oct 17, 2017	29.53	29.60	29.51	29.58
2493	NASDAQ	IFGL	Mon, Oct 16, 2017	29.61	29.65	29.57	29.58
2492	NASDAQ	IFGL	Fri, Oct 13, 2017	29.57	29.61	29.56	29.57
2491	NASDAQ	IFGL	Thu, Oct 12, 2017	29.41	29.51	29.40	29.45
2490	NASDAQ	IFGL	Wed, Oct 11, 2017	29.31	29.38	29.30	29.36
2489	NASDAQ	IFGL	Tue, Oct 10, 2017	29.23	29.34	29.19	29.32
2488	NASDAQ	IFGL	Mon, Oct 9, 2017	29.11	29.14	29.04	29.07
2487	NASDAQ	IFGL	Fri, Oct 6, 2017	28.98	29.06	28.92	29.06
2486	NASDAQ	IFGL	Thu, Oct 5, 2017	29.10	29.14	29.07	29.13
2485	NASDAQ	IFGL	Wed, Oct 4, 2017	29.12	29.17	29.10	29.13
2484	NASDAQ	IFGL	Tue, Oct 3, 2017	29.12	29.21	29.12	29.19
2483	NASDAQ	IFGL	Mon, Oct 2, 2017	29.08	29.13	29.06	29.09
2482	NASDAQ	IFGL	Fri, Sep 29, 2017	29.09	29.19	29.01	29.17
2481	NASDAQ	IFGL	Thu, Sep 28, 2017	28.84	28.96	28.84	28.92
2480	NASDAQ	IFGL	Wed, Sep 27, 2017	28.87	28.95	28.84	28.92
2479	NASDAQ	IFGL	Tue, Sep 26, 2017	29.14	29.14	29.02	29.10
2478	NASDAQ	IFGL	Mon, Sep 25, 2017	29.33	29.34	29.21	29.30
2477	NASDAQ	IFGL	Fri, Sep 22, 2017	29.43	29.53	29.43	29.50
2476	NASDAQ	IFGL	Thu, Sep 21, 2017	29.43	29.43	29.36	29.40
2475	NASDAQ	IFGL	Wed, Sep 20, 2017	29.70	29.70	29.44	29.55
2474	NASDAQ	IFGL	Tue, Sep 19, 2017	29.67	29.68	29.59	29.64
2473	NASDAQ	IFGL	Mon, Sep 18, 2017	29.77	29.81	29.67	29.71
2472	NASDAQ	IFGL	Fri, Sep 15, 2017	29.74	29.79	29.70	29.75
2471	NASDAQ	IFGL	Thu, Sep 14, 2017	29.57	29.69	29.57	29.69
2470	NASDAQ	IFGL	Wed, Sep 13, 2017	29.79	29.82	29.65	29.66
2469	NASDAQ	IFGL	Tue, Sep 12, 2017	29.89	29.89	29.82	29.82
2468	NASDAQ	IFGL	Mon, Sep 11, 2017	29.93	29.96	29.91	29.94
2467	NASDAQ	IFGL	Fri, Sep 8, 2017	29.90	29.95	29.87	29.90
2466	NASDAQ	IFGL	Thu, Sep 7, 2017	29.65	29.76	29.65	29.73
2465	NASDAQ	IFGL	Wed, Sep 6, 2017	29.44	29.54	29.37	29.49
2464	NASDAQ	IFGL	Tue, Sep 5, 2017	29.45	29.50	29.30	29.32
2463	NASDAQ	IFGL	Fri, Sep 1, 2017	29.59	29.59	29.46	29.58
2462	NASDAQ	IFGL	Thu, Aug 31, 2017	29.45	29.60	29.41	29.58
2461	NASDAQ	IFGL	Wed, Aug 30, 2017	29.21	29.30	29.21	29.30
2460	NASDAQ	IFGL	Tue, Aug 29, 2017	29.23	29.33	29.23	29.25
2459	NASDAQ	IFGL	Mon, Aug 28, 2017	29.30	29.32	29.26	29.30
2458	NASDAQ	IFGL	Fri, Aug 25, 2017	29.15	29.28	29.08	29.22
2457	NASDAQ	IFGL	Thu, Aug 24, 2017	29.25	29.28	29.17	29.17
2456	NASDAQ	IFGL	Wed, Aug 23, 2017	29.22	29.32	29.22	29.29
2455	NASDAQ	IFGL	Tue, Aug 22, 2017	29.33	29.36	29.29	29.33
2454	NASDAQ	IFGL	Mon, Aug 21, 2017	29.20	29.26	29.16	29.23
2453	NASDAQ	IFGL	Fri, Aug 18, 2017	29.20	29.24	29.15	29.22
2452	NASDAQ	IFGL	Thu, Aug 17, 2017	29.29	29.29	29.09	29.09
2451	NASDAQ	IFGL	Wed, Aug 16, 2017	29.23	29.36	29.22	29.35
2450	NASDAQ	IFGL	Tue, Aug 15, 2017	29.08	29.11	29.03	29.09
2449	NASDAQ	IFGL	Mon, Aug 14, 2017	29.20	29.26	29.15	29.22
2448	NASDAQ	IFGL	Fri, Aug 11, 2017	29.07	29.10	28.99	29.04
2447	NASDAQ	IFGL	Thu, Aug 10, 2017	29.27	29.27	29.10	29.10
2446	NASDAQ	IFGL	Wed, Aug 9, 2017	29.33	29.44	29.30	29.44
2445	NASDAQ	IFGL	Tue, Aug 8, 2017	29.33	29.39	29.28	29.30
2444	NASDAQ	IFGL	Mon, Aug 7, 2017	29.38	29.44	29.35	29.44
2443	NASDAQ	IFGL	Fri, Aug 4, 2017	29.56	29.61	29.44	29.51
2442	NASDAQ	IFGL	Thu, Aug 3, 2017	29.46	29.56	29.46	29.53
2441	NASDAQ	IFGL	Wed, Aug 2, 2017	29.41	29.50	29.41	29.46
2440	NASDAQ	IFGL	Tue, Aug 1, 2017	29.46	29.52	29.42	29.42
2439	NASDAQ	IFGL	Mon, Jul 31, 2017	29.24	29.31	29.17	29.30
2438	NASDAQ	IFGL	Fri, Jul 28, 2017	29.15	29.31	29.13	29.31
2437	NASDAQ	IFGL	Thu, Jul 27, 2017	29.26	29.26	29.07	29.12
2436	NASDAQ	IFGL	Wed, Jul 26, 2017	28.95	29.11	28.90	29.09
2435	NASDAQ	IFGL	Tue, Jul 25, 2017	29.01	29.03	28.96	28.99
2434	NASDAQ	IFGL	Mon, Jul 24, 2017	28.91	29.00	28.90	28.99
2433	NASDAQ	IFGL	Fri, Jul 21, 2017	28.86	28.96	28.85	28.92
2432	NASDAQ	IFGL	Thu, Jul 20, 2017	28.91	28.98	28.83	28.94
2431	NASDAQ	IFGL	Wed, Jul 19, 2017	28.76	28.91	28.76	28.89
2430	NASDAQ	IFGL	Tue, Jul 18, 2017	28.71	28.75	28.65	28.70
2429	NASDAQ	IFGL	Mon, Jul 17, 2017	28.57	28.57	28.50	28.52
2428	NASDAQ	IFGL	Fri, Jul 14, 2017	28.51	28.65	28.48	28.60
2427	NASDAQ	IFGL	Thu, Jul 13, 2017	28.25	28.34	28.25	28.33
2426	NASDAQ	IFGL	Wed, Jul 12, 2017	28.01	28.19	28.01	28.18
2425	NASDAQ	IFGL	Tue, Jul 11, 2017	27.94	28.04	27.88	28.04
2424	NASDAQ	IFGL	Mon, Jul 10, 2017	28.05	28.13	28.05	28.10
2423	NASDAQ	IFGL	Fri, Jul 7, 2017	28.00	28.08	27.93	28.04
2422	NASDAQ	IFGL	Thu, Jul 6, 2017	28.10	28.13	28.01	28.03
2421	NASDAQ	IFGL	Wed, Jul 5, 2017	28.08	28.18	28.03	28.16
2420	NASDAQ	IFGL	Mon, Jul 3, 2017	28.31	28.34	28.25	28.28
2419	NASDAQ	IFGL	Fri, Jun 30, 2017	28.48	28.50	28.38	28.48
2418	NASDAQ	IFGL	Thu, Jun 29, 2017	28.61	28.61	28.38	28.50
2417	NASDAQ	IFGL	Wed, Jun 28, 2017	28.61	28.69	28.56	28.65
2416	NASDAQ	IFGL	Tue, Jun 27, 2017	28.67	28.67	28.55	28.58
2415	NASDAQ	IFGL	Mon, Jun 26, 2017	28.82	28.85	28.69	28.70
2414	NASDAQ	IFGL	Fri, Jun 23, 2017	28.68	28.78	28.68	28.75
2413	NASDAQ	IFGL	Thu, Jun 22, 2017	28.67	28.70	28.62	28.67
2412	NASDAQ	IFGL	Wed, Jun 21, 2017	28.75	28.78	28.68	28.73
2411	NASDAQ	IFGL	Tue, Jun 20, 2017	29.01	29.01	28.82	28.83
2410	NASDAQ	IFGL	Mon, Jun 19, 2017	29.54	29.55	29.48	29.52
2409	NASDAQ	IFGL	Fri, Jun 16, 2017	29.53	29.60	29.45	29.60
2408	NASDAQ	IFGL	Thu, Jun 15, 2017	29.40	29.48	29.39	29.44
2407	NASDAQ	IFGL	Wed, Jun 14, 2017	29.66	29.82	29.53	29.62
2406	NASDAQ	IFGL	Tue, Jun 13, 2017	29.47	29.56	29.47	29.54
2405	NASDAQ	IFGL	Mon, Jun 12, 2017	29.12	29.26	29.12	29.22
2404	NASDAQ	IFGL	Fri, Jun 9, 2017	29.21	29.33	29.17	29.28
2403	NASDAQ	IFGL	Thu, Jun 8, 2017	29.42	29.42	29.32	29.38
2402	NASDAQ	IFGL	Wed, Jun 7, 2017	29.61	29.61	29.50	29.59
2401	NASDAQ	IFGL	Tue, Jun 6, 2017	29.52	29.54	29.48	29.54
2400	NASDAQ	IFGL	Mon, Jun 5, 2017	29.43	29.43	29.34	29.38
2399	NASDAQ	IFGL	Fri, Jun 2, 2017	29.40	29.55	29.37	29.55
2398	NASDAQ	IFGL	Thu, Jun 1, 2017	29.13	29.24	29.13	29.24
2397	NASDAQ	IFGL	Wed, May 31, 2017	28.99	28.99	28.90	28.94
2396	NASDAQ	IFGL	Tue, May 30, 2017	28.73	28.85	28.73	28.84
2395	NASDAQ	IFGL	Fri, May 26, 2017	28.84	28.84	28.79	28.82
2394	NASDAQ	IFGL	Thu, May 25, 2017	28.80	28.85	28.78	28.84
2393	NASDAQ	IFGL	Wed, May 24, 2017	28.66	28.76	28.62	28.76
2392	NASDAQ	IFGL	Tue, May 23, 2017	28.74	28.74	28.62	28.63
2391	NASDAQ	IFGL	Mon, May 22, 2017	28.70	28.78	28.70	28.75
2390	NASDAQ	IFGL	Fri, May 19, 2017	28.59	28.62	28.53	28.61
2389	NASDAQ	IFGL	Thu, May 18, 2017	28.39	28.50	28.39	28.47
2388	NASDAQ	IFGL	Wed, May 17, 2017	28.62	28.62	28.49	28.49
2387	NASDAQ	IFGL	Tue, May 16, 2017	28.62	28.65	28.61	28.63
2386	NASDAQ	IFGL	Mon, May 15, 2017	28.66	28.66	28.61	28.65
2385	NASDAQ	IFGL	Fri, May 12, 2017	28.39	28.50	28.39	28.50
2384	NASDAQ	IFGL	Thu, May 11, 2017	28.39	28.47	28.39	28.47
2383	NASDAQ	IFGL	Wed, May 10, 2017	28.39	28.49	28.30	28.48
2382	NASDAQ	IFGL	Tue, May 9, 2017	28.44	28.51	28.42	28.46
2381	NASDAQ	IFGL	Mon, May 8, 2017	28.54	28.54	28.42	28.47
2380	NASDAQ	IFGL	Fri, May 5, 2017	28.24	28.47	28.22	28.47
2379	NASDAQ	IFGL	Thu, May 4, 2017	28.24	28.32	28.22	28.32
2378	NASDAQ	IFGL	Wed, May 3, 2017	28.39	28.39	28.32	28.36
2377	NASDAQ	IFGL	Tue, May 2, 2017	28.37	28.48	28.37	28.46
2376	NASDAQ	IFGL	Mon, May 1, 2017	28.36	28.36	28.16	28.19
2375	NASDAQ	IFGL	Fri, Apr 28, 2017	28.13	28.15	28.09	28.12
2374	NASDAQ	IFGL	Thu, Apr 27, 2017	28.24	28.29	28.20	28.27
2373	NASDAQ	IFGL	Wed, Apr 26, 2017	28.30	28.32	28.22	28.22
2372	NASDAQ	IFGL	Tue, Apr 25, 2017	28.31	28.41	28.31	28.37
2371	NASDAQ	IFGL	Mon, Apr 24, 2017	28.19	28.20	28.13	28.14
2370	NASDAQ	IFGL	Fri, Apr 21, 2017	28.08	28.12	28.04	28.08
2369	NASDAQ	IFGL	Thu, Apr 20, 2017	28.22	28.24	28.17	28.17
2368	NASDAQ	IFGL	Wed, Apr 19, 2017	28.19	28.19	28.06	28.09
2367	NASDAQ	IFGL	Tue, Apr 18, 2017	28.19	28.32	28.17	28.30
2366	NASDAQ	IFGL	Mon, Apr 17, 2017	28.26	28.40	28.26	28.36
2365	NASDAQ	IFGL	Thu, Apr 13, 2017	28.14	28.18	28.07	28.08
2364	NASDAQ	IFGL	Wed, Apr 12, 2017	28.01	28.10	27.99	28.10
2363	NASDAQ	IFGL	Tue, Apr 11, 2017	27.86	27.94	27.78	27.94
2362	NASDAQ	IFGL	Mon, Apr 10, 2017	27.69	27.76	27.63	27.70
2361	NASDAQ	IFGL	Fri, Apr 7, 2017	27.73	27.83	27.73	27.79
2360	NASDAQ	IFGL	Thu, Apr 6, 2017	27.68	27.75	27.68	27.75
2359	NASDAQ	IFGL	Wed, Apr 5, 2017	27.57	27.69	27.57	27.60
2358	NASDAQ	IFGL	Tue, Apr 4, 2017	27.49	27.59	27.46	27.59
2357	NASDAQ	IFGL	Mon, Apr 3, 2017	27.42	27.50	27.35	27.49
2356	NASDAQ	IFGL	Fri, Mar 31, 2017	27.35	27.52	27.35	27.46
2355	NASDAQ	IFGL	Thu, Mar 30, 2017	27.45	27.47	27.37	27.38
2354	NASDAQ	IFGL	Wed, Mar 29, 2017	27.46	27.55	27.46	27.54
2353	NASDAQ	IFGL	Tue, Mar 28, 2017	27.50	27.55	27.48	27.50
2352	NASDAQ	IFGL	Mon, Mar 27, 2017	27.43	27.54	27.43	27.52
2351	NASDAQ	IFGL	Fri, Mar 24, 2017	27.52	27.54	27.46	27.48
2350	NASDAQ	IFGL	Thu, Mar 23, 2017	27.54	27.69	27.54	27.65
2349	NASDAQ	IFGL	Wed, Mar 22, 2017	27.45	27.57	27.45	27.56
2348	NASDAQ	IFGL	Tue, Mar 21, 2017	27.65	27.69	27.44	27.44
2347	NASDAQ	IFGL	Mon, Mar 20, 2017	27.60	27.68	27.58	27.62
2346	NASDAQ	IFGL	Fri, Mar 17, 2017	27.58	27.64	27.55	27.59
2345	NASDAQ	IFGL	Thu, Mar 16, 2017	27.41	27.52	27.41	27.50
2344	NASDAQ	IFGL	Wed, Mar 15, 2017	26.84	27.23	26.84	27.20
2343	NASDAQ	IFGL	Tue, Mar 14, 2017	26.85	26.85	26.79	26.81
2342	NASDAQ	IFGL	Mon, Mar 13, 2017	27.02	27.06	26.94	27.06
2341	NASDAQ	IFGL	Fri, Mar 10, 2017	26.97	26.97	26.87	26.93
2340	NASDAQ	IFGL	Thu, Mar 9, 2017	26.90	26.96	26.86	26.91
2339	NASDAQ	IFGL	Wed, Mar 8, 2017	27.04	27.04	26.91	26.91
2338	NASDAQ	IFGL	Tue, Mar 7, 2017	27.09	27.15	27.08	27.09
2337	NASDAQ	IFGL	Mon, Mar 6, 2017	27.26	27.26	27.17	27.22
2336	NASDAQ	IFGL	Fri, Mar 3, 2017	27.19	27.34	27.18	27.33
2335	NASDAQ	IFGL	Thu, Mar 2, 2017	27.32	27.32	27.22	27.26
2334	NASDAQ	IFGL	Wed, Mar 1, 2017	27.52	27.65	27.48	27.61
2333	NASDAQ	IFGL	Tue, Feb 28, 2017	27.49	27.61	27.49	27.52
2332	NASDAQ	IFGL	Mon, Feb 27, 2017	27.54	27.60	27.52	27.55
2331	NASDAQ	IFGL	Fri, Feb 24, 2017	27.61	27.68	27.59	27.67
2330	NASDAQ	IFGL	Thu, Feb 23, 2017	27.70	27.73	27.65	27.70
2329	NASDAQ	IFGL	Wed, Feb 22, 2017	27.52	27.55	27.43	27.55
2328	NASDAQ	IFGL	Tue, Feb 21, 2017	27.34	27.51	27.34	27.51
2327	NASDAQ	IFGL	Fri, Feb 17, 2017	27.41	27.43	27.36	27.43
2326	NASDAQ	IFGL	Thu, Feb 16, 2017	27.38	27.45	27.36	27.45
2325	NASDAQ	IFGL	Wed, Feb 15, 2017	27.28	27.46	27.23	27.46
2324	NASDAQ	IFGL	Tue, Feb 14, 2017	27.22	27.35	27.17	27.33
2323	NASDAQ	IFGL	Mon, Feb 13, 2017	27.38	27.38	27.21	27.21
2322	NASDAQ	IFGL	Fri, Feb 10, 2017	27.31	27.39	27.25	27.37
2321	NASDAQ	IFGL	Thu, Feb 9, 2017	27.34	27.38	27.30	27.33
2320	NASDAQ	IFGL	Wed, Feb 8, 2017	27.18	27.24	27.16	27.24
2319	NASDAQ	IFGL	Tue, Feb 7, 2017	26.91	27.04	26.91	27.03
2318	NASDAQ	IFGL	Mon, Feb 6, 2017	26.81	26.88	26.76	26.88
2317	NASDAQ	IFGL	Fri, Feb 3, 2017	26.94	27.00	26.90	26.96
2316	NASDAQ	IFGL	Thu, Feb 2, 2017	26.84	26.89	26.77	26.86
2315	NASDAQ	IFGL	Wed, Feb 1, 2017	26.84	26.92	26.81	26.87
2314	NASDAQ	IFGL	Tue, Jan 31, 2017	26.62	26.80	26.62	26.80
2313	NASDAQ	IFGL	Mon, Jan 30, 2017	26.52	26.59	26.44	26.56
2312	NASDAQ	IFGL	Fri, Jan 27, 2017	26.72	26.72	26.60	26.64
2311	NASDAQ	IFGL	Thu, Jan 26, 2017	26.78	26.78	26.64	26.66
2310	NASDAQ	IFGL	Wed, Jan 25, 2017	26.70	26.79	26.67	26.75
2309	NASDAQ	IFGL	Tue, Jan 24, 2017	26.76	26.77	26.69	26.74
2308	NASDAQ	IFGL	Mon, Jan 23, 2017	26.55	26.70	26.55	26.70
2307	NASDAQ	IFGL	Fri, Jan 20, 2017	26.50	26.52	26.45	26.50
2306	NASDAQ	IFGL	Thu, Jan 19, 2017	26.50	26.50	26.37	26.46
2305	NASDAQ	IFGL	Wed, Jan 18, 2017	26.80	26.80	26.66	26.70
2304	NASDAQ	IFGL	Tue, Jan 17, 2017	26.68	26.75	26.67	26.75
2303	NASDAQ	IFGL	Fri, Jan 13, 2017	26.66	26.76	26.64	26.73
2302	NASDAQ	IFGL	Thu, Jan 12, 2017	26.85	26.85	26.71	26.78
2301	NASDAQ	IFGL	Wed, Jan 11, 2017	26.75	26.89	26.64	26.85
2300	NASDAQ	IFGL	Tue, Jan 10, 2017	26.87	26.90	26.82	26.85
2299	NASDAQ	IFGL	Mon, Jan 9, 2017	26.81	26.84	26.77	26.81
2298	NASDAQ	IFGL	Fri, Jan 6, 2017	26.89	26.93	26.84	26.87
2297	NASDAQ	IFGL	Thu, Jan 5, 2017	26.72	26.87	26.70	26.86
2296	NASDAQ	IFGL	Wed, Jan 4, 2017	26.40	26.58	26.40	26.58
2295	NASDAQ	IFGL	Tue, Jan 3, 2017	26.27	26.30	26.20	26.28
2294	NASDAQ	IFGL	Fri, Dec 30, 2016	26.31	26.35	26.19	26.28
2293	NASDAQ	IFGL	Thu, Dec 29, 2016	26.03	26.10	25.99	26.08
2292	NASDAQ	IFGL	Wed, Dec 28, 2016	25.94	25.94	25.78	25.80
2291	NASDAQ	IFGL	Tue, Dec 27, 2016	25.95	26.02	25.94	25.97
2290	NASDAQ	IFGL	Fri, Dec 23, 2016	25.95	25.96	25.88	25.94
2289	NASDAQ	IFGL	Thu, Dec 22, 2016	25.90	25.90	25.80	25.85
2288	NASDAQ	IFGL	Wed, Dec 21, 2016	27.19	27.25	27.17	27.24
2287	NASDAQ	IFGL	Tue, Dec 20, 2016	27.02	27.17	27.02	27.17
2286	NASDAQ	IFGL	Mon, Dec 19, 2016	26.93	27.09	26.93	27.02
2285	NASDAQ	IFGL	Fri, Dec 16, 2016	26.88	26.95	26.82	26.89
2284	NASDAQ	IFGL	Thu, Dec 15, 2016	26.95	26.98	26.88	26.92
2283	NASDAQ	IFGL	Wed, Dec 14, 2016	27.68	27.76	27.28	27.30
2282	NASDAQ	IFGL	Tue, Dec 13, 2016	27.86	27.90	27.75	27.83
2281	NASDAQ	IFGL	Mon, Dec 12, 2016	27.69	27.69	27.59	27.64
2280	NASDAQ	IFGL	Fri, Dec 9, 2016	27.89	27.89	27.80	27.85
2279	NASDAQ	IFGL	Thu, Dec 8, 2016	27.88	27.88	27.72	27.81
2278	NASDAQ	IFGL	Wed, Dec 7, 2016	27.59	27.87	27.59	27.84
2277	NASDAQ	IFGL	Tue, Dec 6, 2016	27.43	27.52	27.42	27.51
2276	NASDAQ	IFGL	Mon, Dec 5, 2016	27.27	27.41	27.27	27.34
2275	NASDAQ	IFGL	Fri, Dec 2, 2016	27.17	27.34	27.17	27.26
2274	NASDAQ	IFGL	Thu, Dec 1, 2016	27.27	27.27	27.10	27.13
2273	NASDAQ	IFGL	Wed, Nov 30, 2016	27.44	27.57	27.43	27.47
2272	NASDAQ	IFGL	Tue, Nov 29, 2016	27.24	27.52	27.24	27.48
2271	NASDAQ	IFGL	Mon, Nov 28, 2016	27.13	27.31	27.13	27.26
2270	NASDAQ	IFGL	Fri, Nov 25, 2016	27.19	27.19	27.08	27.12
2269	NASDAQ	IFGL	Wed, Nov 23, 2016	26.94	27.08	26.94	27.05
2268	NASDAQ	IFGL	Tue, Nov 22, 2016	27.12	27.12	26.97	27.12
2267	NASDAQ	IFGL	Mon, Nov 21, 2016	26.80	26.95	26.80	26.95
2266	NASDAQ	IFGL	Fri, Nov 18, 2016	26.92	26.93	26.77	26.79
2265	NASDAQ	IFGL	Thu, Nov 17, 2016	27.06	27.08	26.96	27.07
2264	NASDAQ	IFGL	Wed, Nov 16, 2016	26.72	26.79	26.69	26.70
2263	NASDAQ	IFGL	Tue, Nov 15, 2016	26.92	27.14	26.92	27.14
2262	NASDAQ	IFGL	Mon, Nov 14, 2016	27.00	27.00	26.81	26.87
2261	NASDAQ	IFGL	Fri, Nov 11, 2016	27.25	27.29	27.14	27.22
2260	NASDAQ	IFGL	Thu, Nov 10, 2016	27.65	27.65	27.35	27.43
2259	NASDAQ	IFGL	Wed, Nov 9, 2016	27.98	28.24	27.98	28.09
2258	NASDAQ	IFGL	Tue, Nov 8, 2016	28.17	28.37	28.15	28.29
2257	NASDAQ	IFGL	Mon, Nov 7, 2016	28.31	28.31	28.13	28.19
2256	NASDAQ	IFGL	Fri, Nov 4, 2016	28.15	28.32	28.15	28.21
2255	NASDAQ	IFGL	Thu, Nov 3, 2016	28.51	28.54	28.38	28.40
2254	NASDAQ	IFGL	Wed, Nov 2, 2016	28.55	28.55	28.38	28.40
2253	NASDAQ	IFGL	Tue, Nov 1, 2016	28.57	28.58	28.32	28.41
2252	NASDAQ	IFGL	Mon, Oct 31, 2016	28.34	28.50	28.34	28.42
2251	NASDAQ	IFGL	Fri, Oct 28, 2016	28.23	28.31	28.15	28.15
2250	NASDAQ	IFGL	Thu, Oct 27, 2016	28.50	28.53	28.39	28.39
2249	NASDAQ	IFGL	Wed, Oct 26, 2016	28.66	28.75	28.63	28.68
2248	NASDAQ	IFGL	Tue, Oct 25, 2016	28.79	28.93	28.79	28.91
2247	NASDAQ	IFGL	Mon, Oct 24, 2016	28.84	28.92	28.81	28.86
2246	NASDAQ	IFGL	Fri, Oct 21, 2016	28.60	28.78	28.60	28.78
2245	NASDAQ	IFGL	Thu, Oct 20, 2016	28.77	28.89	28.77	28.83
2244	NASDAQ	IFGL	Wed, Oct 19, 2016	28.65	28.83	28.65	28.78
2243	NASDAQ	IFGL	Tue, Oct 18, 2016	28.63	28.71	28.63	28.66
2242	NASDAQ	IFGL	Mon, Oct 17, 2016	28.37	28.40	28.28	28.33
2241	NASDAQ	IFGL	Fri, Oct 14, 2016	28.60	28.60	28.46	28.47
2240	NASDAQ	IFGL	Thu, Oct 13, 2016	28.30	28.58	28.27	28.54
2239	NASDAQ	IFGL	Wed, Oct 12, 2016	28.19	28.31	28.18	28.25
2238	NASDAQ	IFGL	Tue, Oct 11, 2016	28.57	28.57	28.21	28.30
2237	NASDAQ	IFGL	Mon, Oct 10, 2016	28.87	28.93	28.82	28.84
2236	NASDAQ	IFGL	Fri, Oct 7, 2016	28.82	28.85	28.62	28.80
2235	NASDAQ	IFGL	Thu, Oct 6, 2016	29.06	29.06	28.90	28.99
2234	NASDAQ	IFGL	Wed, Oct 5, 2016	29.43	29.43	29.28	29.30
2233	NASDAQ	IFGL	Tue, Oct 4, 2016	29.89	29.89	29.57	29.63
2232	NASDAQ	IFGL	Mon, Oct 3, 2016	30.09	30.10	29.98	30.07
2231	NASDAQ	IFGL	Fri, Sep 30, 2016	30.00	30.28	30.00	30.17
2230	NASDAQ	IFGL	Thu, Sep 29, 2016	30.05	30.13	29.77	29.85
2229	NASDAQ	IFGL	Wed, Sep 28, 2016	30.26	30.35	30.09	30.35
2228	NASDAQ	IFGL	Tue, Sep 27, 2016	29.97	30.25	29.97	30.24
2227	NASDAQ	IFGL	Mon, Sep 26, 2016	29.95	30.03	29.93	29.96
2226	NASDAQ	IFGL	Fri, Sep 23, 2016	30.32	30.33	30.21	30.22
2225	NASDAQ	IFGL	Thu, Sep 22, 2016	30.49	30.52	30.38	30.42
2224	NASDAQ	IFGL	Wed, Sep 21, 2016	29.98	30.16	29.82	30.15
2223	NASDAQ	IFGL	Tue, Sep 20, 2016	29.83	29.93	29.81	29.83
2222	NASDAQ	IFGL	Mon, Sep 19, 2016	29.70	29.83	29.65	29.71
2221	NASDAQ	IFGL	Fri, Sep 16, 2016	29.53	29.57	29.48	29.54
2220	NASDAQ	IFGL	Thu, Sep 15, 2016	29.64	29.85	29.59	29.82
2219	NASDAQ	IFGL	Wed, Sep 14, 2016	29.60	29.79	29.60	29.64
2218	NASDAQ	IFGL	Tue, Sep 13, 2016	29.92	29.92	29.58	29.68
2217	NASDAQ	IFGL	Mon, Sep 12, 2016	29.91	30.29	29.91	30.25
2216	NASDAQ	IFGL	Fri, Sep 9, 2016	30.52	30.52	30.15	30.15
2215	NASDAQ	IFGL	Thu, Sep 8, 2016	30.90	30.99	30.83	30.87
2214	NASDAQ	IFGL	Wed, Sep 7, 2016	30.81	30.94	30.80	30.89
2213	NASDAQ	IFGL	Tue, Sep 6, 2016	30.72	30.96	30.70	30.93
2212	NASDAQ	IFGL	Fri, Sep 2, 2016	30.49	30.55	30.43	30.48
2211	NASDAQ	IFGL	Thu, Sep 1, 2016	30.33	30.35	30.15	30.35
2210	NASDAQ	IFGL	Wed, Aug 31, 2016	30.14	30.18	30.08	30.16
2209	NASDAQ	IFGL	Tue, Aug 30, 2016	30.32	30.45	30.20	30.20
2208	NASDAQ	IFGL	Mon, Aug 29, 2016	30.22	30.47	30.22	30.42
2207	NASDAQ	IFGL	Fri, Aug 26, 2016	30.74	30.89	30.29	30.38
2206	NASDAQ	IFGL	Thu, Aug 25, 2016	30.66	30.73	30.65	30.68
2205	NASDAQ	IFGL	Wed, Aug 24, 2016	30.79	30.79	30.62	30.66
2204	NASDAQ	IFGL	Tue, Aug 23, 2016	30.84	30.95	30.83	30.83
2203	NASDAQ	IFGL	Mon, Aug 22, 2016	30.58	30.61	30.42	30.61
2202	NASDAQ	IFGL	Fri, Aug 19, 2016	30.52	30.61	30.45	30.61
2201	NASDAQ	IFGL	Thu, Aug 18, 2016	30.73	30.79	30.66	30.77
2200	NASDAQ	IFGL	Wed, Aug 17, 2016	30.58	30.65	30.41	30.59
2199	NASDAQ	IFGL	Tue, Aug 16, 2016	30.63	30.69	30.61	30.62
2198	NASDAQ	IFGL	Mon, Aug 15, 2016	30.66	30.84	30.66	30.82
2197	NASDAQ	IFGL	Fri, Aug 12, 2016	30.61	30.73	30.59	30.61
2196	NASDAQ	IFGL	Thu, Aug 11, 2016	30.70	30.72	30.61	30.69
2195	NASDAQ	IFGL	Wed, Aug 10, 2016	30.65	30.73	30.63	30.65
2194	NASDAQ	IFGL	Tue, Aug 9, 2016	30.50	30.61	30.45	30.54
2193	NASDAQ	IFGL	Mon, Aug 8, 2016	30.37	30.48	30.37	30.45
2192	NASDAQ	IFGL	Fri, Aug 5, 2016	30.28	30.44	30.28	30.44
2191	NASDAQ	IFGL	Thu, Aug 4, 2016	30.17	30.36	30.17	30.34
2190	NASDAQ	IFGL	Wed, Aug 3, 2016	30.06	30.09	29.95	30.09
2189	NASDAQ	IFGL	Tue, Aug 2, 2016	30.40	30.42	30.29	30.39
2188	NASDAQ	IFGL	Mon, Aug 1, 2016	30.47	30.57	30.44	30.44
2187	NASDAQ	IFGL	Fri, Jul 29, 2016	30.46	30.61	30.39	30.52
2186	NASDAQ	IFGL	Thu, Jul 28, 2016	30.32	30.47	30.31	30.42
2185	NASDAQ	IFGL	Wed, Jul 27, 2016	30.19	30.19	29.94	30.13
2184	NASDAQ	IFGL	Tue, Jul 26, 2016	30.14	30.29	30.11	30.19
2183	NASDAQ	IFGL	Mon, Jul 25, 2016	29.90	29.99	29.89	29.96
2182	NASDAQ	IFGL	Fri, Jul 22, 2016	29.89	29.92	29.83	29.90
2181	NASDAQ	IFGL	Thu, Jul 21, 2016	29.82	29.93	29.81	29.86
2180	NASDAQ	IFGL	Wed, Jul 20, 2016	29.85	29.99	29.85	29.95
2179	NASDAQ	IFGL	Tue, Jul 19, 2016	29.48	29.57	29.48	29.57
2178	NASDAQ	IFGL	Mon, Jul 18, 2016	29.54	29.72	29.54	29.67
2177	NASDAQ	IFGL	Fri, Jul 15, 2016	29.57	29.57	29.45	29.47
2176	NASDAQ	IFGL	Thu, Jul 14, 2016	29.70	29.83	29.69	29.76
2175	NASDAQ	IFGL	Wed, Jul 13, 2016	29.56	29.68	29.54	29.59
2174	NASDAQ	IFGL	Tue, Jul 12, 2016	29.70	29.73	29.56	29.60
2173	NASDAQ	IFGL	Mon, Jul 11, 2016	29.25	29.43	29.25	29.35
2172	NASDAQ	IFGL	Fri, Jul 8, 2016	28.99	29.05	28.94	29.01
2171	NASDAQ	IFGL	Thu, Jul 7, 2016	28.98	28.98	28.66	28.76
2170	NASDAQ	IFGL	Wed, Jul 6, 2016	28.54	28.77	28.45	28.77
2169	NASDAQ	IFGL	Tue, Jul 5, 2016	28.91	28.94	28.76	28.84
2168	NASDAQ	IFGL	Fri, Jul 1, 2016	29.18	29.31	29.08	29.28
2167	NASDAQ	IFGL	Thu, Jun 30, 2016	29.08	29.23	28.98	29.16
2166	NASDAQ	IFGL	Wed, Jun 29, 2016	28.77	29.02	28.77	29.00
2165	NASDAQ	IFGL	Tue, Jun 28, 2016	28.23	28.48	28.20	28.48
2164	NASDAQ	IFGL	Mon, Jun 27, 2016	27.92	27.92	27.38	27.59
2163	NASDAQ	IFGL	Fri, Jun 24, 2016	28.10	28.51	28.00	28.07
2162	NASDAQ	IFGL	Thu, Jun 23, 2016	29.85	30.10	29.83	30.09
2161	NASDAQ	IFGL	Wed, Jun 22, 2016	29.58	29.72	29.52	29.53
2160	NASDAQ	IFGL	Tue, Jun 21, 2016	29.54	29.74	29.54	29.62
2159	NASDAQ	IFGL	Mon, Jun 20, 2016	29.71	29.85	29.69	29.70
2158	NASDAQ	IFGL	Fri, Jun 17, 2016	29.02	29.13	28.83	29.07
2157	NASDAQ	IFGL	Thu, Jun 16, 2016	28.80	29.02	28.55	29.02
2156	NASDAQ	IFGL	Wed, Jun 15, 2016	29.08	29.25	29.08	29.13
2155	NASDAQ	IFGL	Tue, Jun 14, 2016	29.00	29.07	28.87	28.99
2154	NASDAQ	IFGL	Mon, Jun 13, 2016	29.28	29.51	29.24	29.30
2153	NASDAQ	IFGL	Fri, Jun 10, 2016	29.75	29.79	29.52	29.57
2152	NASDAQ	IFGL	Thu, Jun 9, 2016	30.09	30.20	30.08	30.15
2151	NASDAQ	IFGL	Wed, Jun 8, 2016	30.18	30.31	30.18	30.28
2150	NASDAQ	IFGL	Tue, Jun 7, 2016	30.13	30.23	30.13	30.20
2149	NASDAQ	IFGL	Mon, Jun 6, 2016	29.95	30.10	29.95	30.02
2148	NASDAQ	IFGL	Fri, Jun 3, 2016	29.60	29.86	29.60	29.82
2147	NASDAQ	IFGL	Thu, Jun 2, 2016	29.26	29.35	29.20	29.33
2146	NASDAQ	IFGL	Wed, Jun 1, 2016	29.20	29.41	29.20	29.41
2145	NASDAQ	IFGL	Tue, May 31, 2016	29.48	29.56	29.29	29.38
2144	NASDAQ	IFGL	Fri, May 27, 2016	29.39	29.48	29.37	29.41
2143	NASDAQ	IFGL	Thu, May 26, 2016	29.42	29.48	29.40	29.48
2142	NASDAQ	IFGL	Wed, May 25, 2016	29.42	29.48	29.26	29.44
2141	NASDAQ	IFGL	Tue, May 24, 2016	29.16	29.40	29.16	29.37
2140	NASDAQ	IFGL	Mon, May 23, 2016	28.95	29.12	28.95	29.04
2139	NASDAQ	IFGL	Fri, May 20, 2016	29.08	29.18	29.08	29.10
2138	NASDAQ	IFGL	Thu, May 19, 2016	28.84	28.92	28.79	28.90
2137	NASDAQ	IFGL	Wed, May 18, 2016	29.21	29.45	29.10	29.15
2136	NASDAQ	IFGL	Tue, May 17, 2016	29.37	29.51	29.27	29.33
2135	NASDAQ	IFGL	Mon, May 16, 2016	29.14	29.41	29.14	29.34
2134	NASDAQ	IFGL	Fri, May 13, 2016	29.14	29.23	29.06	29.15
2133	NASDAQ	IFGL	Thu, May 12, 2016	29.51	29.51	29.26	29.35
2132	NASDAQ	IFGL	Wed, May 11, 2016	29.62	29.67	29.48	29.48
2131	NASDAQ	IFGL	Tue, May 10, 2016	29.78	29.96	29.78	29.95
2130	NASDAQ	IFGL	Mon, May 9, 2016	29.64	29.73	29.60	29.65
2129	NASDAQ	IFGL	Fri, May 6, 2016	29.38	29.54	29.33	29.49
2128	NASDAQ	IFGL	Thu, May 5, 2016	29.54	29.64	29.46	29.53
2127	NASDAQ	IFGL	Wed, May 4, 2016	29.64	29.64	29.48	29.57
2126	NASDAQ	IFGL	Tue, May 3, 2016	29.94	29.94	29.73	29.75
2125	NASDAQ	IFGL	Mon, May 2, 2016	30.01	30.16	30.01	30.13
2124	NASDAQ	IFGL	Fri, Apr 29, 2016	29.82	29.92	29.69	29.91
2123	NASDAQ	IFGL	Thu, Apr 28, 2016	29.86	30.08	29.77	29.80
2122	NASDAQ	IFGL	Wed, Apr 27, 2016	30.05	30.12	29.94	30.06
2121	NASDAQ	IFGL	Tue, Apr 26, 2016	30.06	30.22	30.06	30.16
2120	NASDAQ	IFGL	Mon, Apr 25, 2016	29.80	29.94	29.79	29.90
2119	NASDAQ	IFGL	Fri, Apr 22, 2016	29.79	29.82	29.57	29.68
2118	NASDAQ	IFGL	Thu, Apr 21, 2016	29.84	29.92	29.59	29.64
2117	NASDAQ	IFGL	Wed, Apr 20, 2016	30.04	30.08	29.94	29.96
2116	NASDAQ	IFGL	Tue, Apr 19, 2016	29.87	30.09	29.86	29.98
2115	NASDAQ	IFGL	Mon, Apr 18, 2016	29.46	29.76	29.46	29.75
2114	NASDAQ	IFGL	Fri, Apr 15, 2016	29.60	29.60	29.47	29.47
2113	NASDAQ	IFGL	Thu, Apr 14, 2016	29.58	29.67	29.56	29.56
2112	NASDAQ	IFGL	Wed, Apr 13, 2016	29.71	29.77	29.63	29.73
2111	NASDAQ	IFGL	Tue, Apr 12, 2016	29.38	29.59	29.27	29.51
2110	NASDAQ	IFGL	Mon, Apr 11, 2016	29.34	29.51	29.29	29.29
2109	NASDAQ	IFGL	Fri, Apr 8, 2016	29.19	29.31	29.12	29.18
2108	NASDAQ	IFGL	Thu, Apr 7, 2016	28.87	28.98	28.69	28.77
2107	NASDAQ	IFGL	Wed, Apr 6, 2016	28.79	29.09	28.76	29.09
2106	NASDAQ	IFGL	Tue, Apr 5, 2016	28.90	28.90	28.90	28.67
2105	NASDAQ	IFGL	Mon, Apr 4, 2016	29.01	29.03	28.90	28.90
2104	NASDAQ	IFGL	Fri, Apr 1, 2016	28.73	28.96	28.63	28.94
2103	NASDAQ	IFGL	Thu, Mar 31, 2016	29.36	29.37	29.16	29.38
2102	NASDAQ	IFGL	Wed, Mar 30, 2016	29.29	29.49	29.29	29.38
2101	NASDAQ	IFGL	Tue, Mar 29, 2016	28.68	29.15	28.63	29.11
2100	NASDAQ	IFGL	Mon, Mar 28, 2016	28.58	28.78	28.52	28.60
2099	NASDAQ	IFGL	Thu, Mar 24, 2016	28.60	28.60	28.60	28.52
2098	NASDAQ	IFGL	Wed, Mar 23, 2016	28.85	28.85	28.60	28.60
2097	NASDAQ	IFGL	Tue, Mar 22, 2016	29.06	29.23	29.06	29.21
2096	NASDAQ	IFGL	Mon, Mar 21, 2016	28.98	29.32	28.98	29.20
2095	NASDAQ	IFGL	Fri, Mar 18, 2016	29.32	29.37	29.19	29.19
2094	NASDAQ	IFGL	Thu, Mar 17, 2016	29.14	29.39	29.08	29.32
2093	NASDAQ	IFGL	Wed, Mar 16, 2016	28.39	28.99	28.35	28.98
2092	NASDAQ	IFGL	Tue, Mar 15, 2016	28.67	28.67	28.67	28.51
2091	NASDAQ	IFGL	Mon, Mar 14, 2016	28.66	28.71	28.60	28.71
2090	NASDAQ	IFGL	Fri, Mar 11, 2016	27.99	27.99	27.99	28.64
2089	NASDAQ	IFGL	Thu, Mar 10, 2016	27.97	27.97	27.97	27.99
2088	NASDAQ	IFGL	Wed, Mar 9, 2016	27.94	28.05	27.93	27.86
2087	NASDAQ	IFGL	Tue, Mar 8, 2016	27.89	27.99	27.86	27.97
2086	NASDAQ	IFGL	Mon, Mar 7, 2016	27.90	28.10	27.80	27.97
2085	NASDAQ	IFGL	Fri, Mar 4, 2016	28.03	28.26	28.03	28.13
2084	NASDAQ	IFGL	Thu, Mar 3, 2016	27.88	27.88	27.88	28.00
2083	NASDAQ	IFGL	Wed, Mar 2, 2016	27.61	27.91	27.61	27.72
2082	NASDAQ	IFGL	Tue, Mar 1, 2016	27.30	27.72	27.29	27.72
2081	NASDAQ	IFGL	Mon, Feb 29, 2016	27.18	27.25	26.98	27.10
2080	NASDAQ	IFGL	Fri, Feb 26, 2016	27.31	27.36	27.09	27.10
2079	NASDAQ	IFGL	Thu, Feb 25, 2016	26.88	27.28	26.87	27.28
2078	NASDAQ	IFGL	Wed, Feb 24, 2016	26.69	27.12	26.69	27.12
2077	NASDAQ	IFGL	Tue, Feb 23, 2016	27.16	27.16	26.90	26.91
2076	NASDAQ	IFGL	Mon, Feb 22, 2016	27.41	27.41	27.32	27.38
2075	NASDAQ	IFGL	Fri, Feb 19, 2016	26.90	27.16	26.86	27.16
2074	NASDAQ	IFGL	Thu, Feb 18, 2016	26.95	26.95	26.75	26.82
2073	NASDAQ	IFGL	Wed, Feb 17, 2016	26.68	26.95	26.61	26.91
2072	NASDAQ	IFGL	Tue, Feb 16, 2016	26.45	26.63	26.44	26.62
2071	NASDAQ	IFGL	Fri, Feb 12, 2016	25.74	26.02	25.70	26.02
2070	NASDAQ	IFGL	Thu, Feb 11, 2016	25.68	25.87	25.57	25.72
2069	NASDAQ	IFGL	Wed, Feb 10, 2016	26.10	26.24	25.95	25.96
2068	NASDAQ	IFGL	Tue, Feb 9, 2016	25.67	25.93	25.64	25.83
2067	NASDAQ	IFGL	Mon, Feb 8, 2016	26.25	26.25	25.87	26.10
2066	NASDAQ	IFGL	Fri, Feb 5, 2016	26.77	26.89	26.40	26.49
2065	NASDAQ	IFGL	Thu, Feb 4, 2016	27.05	27.12	26.86	26.92
2064	NASDAQ	IFGL	Wed, Feb 3, 2016	26.85	27.04	26.57	27.04
2063	NASDAQ	IFGL	Tue, Feb 2, 2016	26.69	26.75	26.44	26.53
2062	NASDAQ	IFGL	Mon, Feb 1, 2016	26.86	27.12	26.86	27.04
2061	NASDAQ	IFGL	Fri, Jan 29, 2016	26.58	26.90	26.55	26.88
2060	NASDAQ	IFGL	Thu, Jan 28, 2016	26.12	26.12	25.92	26.06
2059	NASDAQ	IFGL	Wed, Jan 27, 2016	26.12	26.22	25.83	25.91
2058	NASDAQ	IFGL	Tue, Jan 26, 2016	25.80	26.12	25.80	26.09
2057	NASDAQ	IFGL	Mon, Jan 25, 2016	25.88	25.92	25.67	25.69
2056	NASDAQ	IFGL	Fri, Jan 22, 2016	25.75	26.01	25.75	25.99
2055	NASDAQ	IFGL	Thu, Jan 21, 2016	25.28	25.56	25.04	25.35
2054	NASDAQ	IFGL	Wed, Jan 20, 2016	25.50	25.52	24.97	25.33
2053	NASDAQ	IFGL	Tue, Jan 19, 2016	26.18	26.18	25.76	25.89
2052	NASDAQ	IFGL	Fri, Jan 15, 2016	25.91	26.01	25.70	25.83
2051	NASDAQ	IFGL	Thu, Jan 14, 2016	26.49	26.77	26.33	26.61
2050	NASDAQ	IFGL	Wed, Jan 13, 2016	26.73	26.76	26.20	26.28
2049	NASDAQ	IFGL	Tue, Jan 12, 2016	26.66	26.78	26.47	26.64
2048	NASDAQ	IFGL	Mon, Jan 11, 2016	26.68	26.68	26.37	26.56
2047	NASDAQ	IFGL	Fri, Jan 8, 2016	26.86	26.86	26.44	26.47
2046	NASDAQ	IFGL	Thu, Jan 7, 2016	26.87	27.10	26.82	26.89
2045	NASDAQ	IFGL	Wed, Jan 6, 2016	27.33	27.35	27.22	27.34
2044	NASDAQ	IFGL	Tue, Jan 5, 2016	27.60	27.68	27.47	27.67
2043	NASDAQ	IFGL	Mon, Jan 4, 2016	27.68	27.68	27.31	27.58
2042	NASDAQ	IFGL	Thu, Dec 31, 2015	27.90	28.16	27.87	27.89
2041	NASDAQ	IFGL	Wed, Dec 30, 2015	28.40	28.40	28.17	28.25
2040	NASDAQ	IFGL	Tue, Dec 29, 2015	28.19	28.46	28.19	28.44
2039	NASDAQ	IFGL	Mon, Dec 28, 2015	28.09	28.13	27.98	28.07
2038	NASDAQ	IFGL	Thu, Dec 24, 2015	28.04	28.29	28.04	28.17
2037	NASDAQ	IFGL	Wed, Dec 23, 2015	27.99	28.25	27.99	28.22
2036	NASDAQ	IFGL	Tue, Dec 22, 2015	27.84	27.99	27.80	27.94
2035	NASDAQ	IFGL	Mon, Dec 21, 2015	27.87	27.97	27.68	27.76
2034	NASDAQ	IFGL	Fri, Dec 18, 2015	27.96	28.12	27.94	27.94
2033	NASDAQ	IFGL	Thu, Dec 17, 2015	28.10	28.22	27.92	27.92
2032	NASDAQ	IFGL	Wed, Dec 16, 2015	28.09	28.32	27.96	28.22
2031	NASDAQ	IFGL	Tue, Dec 15, 2015	27.67	27.82	27.66	27.69
2030	NASDAQ	IFGL	Mon, Dec 14, 2015	27.74	27.74	27.34	27.65
2029	NASDAQ	IFGL	Fri, Dec 11, 2015	27.66	27.68	27.44	27.53
2028	NASDAQ	IFGL	Thu, Dec 10, 2015	28.04	28.11	27.94	27.98
2027	NASDAQ	IFGL	Wed, Dec 9, 2015	28.15	28.29	27.91	28.06
2026	NASDAQ	IFGL	Tue, Dec 8, 2015	28.04	28.22	28.04	28.16
2025	NASDAQ	IFGL	Mon, Dec 7, 2015	28.38	28.50	28.26	28.34
2024	NASDAQ	IFGL	Fri, Dec 4, 2015	28.22	28.49	28.13	28.47
2023	NASDAQ	IFGL	Thu, Dec 3, 2015	28.47	28.48	28.20	28.25
2022	NASDAQ	IFGL	Wed, Dec 2, 2015	28.53	28.62	28.33	28.36
2021	NASDAQ	IFGL	Tue, Dec 1, 2015	28.55	28.79	28.55	28.76
2020	NASDAQ	IFGL	Mon, Nov 30, 2015	28.44	28.44	28.20	28.23
2019	NASDAQ	IFGL	Fri, Nov 27, 2015	28.35	28.39	28.26	28.33
2018	NASDAQ	IFGL	Wed, Nov 25, 2015	28.33	28.49	28.32	28.46
2017	NASDAQ	IFGL	Tue, Nov 24, 2015	28.16	28.46	28.15	28.43
2016	NASDAQ	IFGL	Mon, Nov 23, 2015	28.64	28.65	28.40	28.48
2015	NASDAQ	IFGL	Fri, Nov 20, 2015	28.81	28.85	28.71	28.73
2014	NASDAQ	IFGL	Thu, Nov 19, 2015	28.49	28.64	28.49	28.55
2013	NASDAQ	IFGL	Wed, Nov 18, 2015	28.17	28.42	28.17	28.37
2012	NASDAQ	IFGL	Tue, Nov 17, 2015	28.26	28.34	28.14	28.18
2011	NASDAQ	IFGL	Mon, Nov 16, 2015	27.74	28.09	27.74	28.09
2010	NASDAQ	IFGL	Fri, Nov 13, 2015	27.88	27.88	27.73	27.75
2009	NASDAQ	IFGL	Thu, Nov 12, 2015	28.01	28.05	27.91	27.92
2008	NASDAQ	IFGL	Wed, Nov 11, 2015	27.89	28.08	27.89	27.97
2007	NASDAQ	IFGL	Tue, Nov 10, 2015	27.62	27.79	27.62	27.77
2006	NASDAQ	IFGL	Mon, Nov 9, 2015	28.10	28.10	27.79	27.84
2005	NASDAQ	IFGL	Fri, Nov 6, 2015	28.55	28.55	28.39	28.50
2004	NASDAQ	IFGL	Thu, Nov 5, 2015	28.83	28.87	28.74	28.85
2003	NASDAQ	IFGL	Wed, Nov 4, 2015	28.99	29.00	28.74	28.80
2002	NASDAQ	IFGL	Tue, Nov 3, 2015	29.06	29.25	29.02	29.17
2001	NASDAQ	IFGL	Mon, Nov 2, 2015	29.16	29.40	29.16	29.40
2000	NASDAQ	IFGL	Fri, Oct 30, 2015	29.32	29.44	29.31	29.35
1999	NASDAQ	IFGL	Thu, Oct 29, 2015	29.28	29.42	29.28	29.39
1998	NASDAQ	IFGL	Wed, Oct 28, 2015	29.57	29.71	29.35	29.56
1997	NASDAQ	IFGL	Tue, Oct 27, 2015	29.52	29.66	29.44	29.46
1996	NASDAQ	IFGL	Mon, Oct 26, 2015	29.59	29.65	29.58	29.58
1995	NASDAQ	IFGL	Fri, Oct 23, 2015	29.67	29.77	29.60	29.71
1994	NASDAQ	IFGL	Thu, Oct 22, 2015	29.28	29.59	29.23	29.47
1993	NASDAQ	IFGL	Wed, Oct 21, 2015	29.18	29.20	29.00	29.00
1992	NASDAQ	IFGL	Tue, Oct 20, 2015	29.15	29.25	29.10	29.15
1991	NASDAQ	IFGL	Mon, Oct 19, 2015	29.25	29.30	29.22	29.28
1990	NASDAQ	IFGL	Fri, Oct 16, 2015	29.33	29.39	29.29	29.31
1989	NASDAQ	IFGL	Thu, Oct 15, 2015	28.99	29.36	28.94	29.31
1988	NASDAQ	IFGL	Wed, Oct 14, 2015	28.81	28.93	28.74	28.83
1987	NASDAQ	IFGL	Tue, Oct 13, 2015	28.74	28.89	28.65	28.68
1986	NASDAQ	IFGL	Mon, Oct 12, 2015	29.01	29.05	28.93	28.97
1985	NASDAQ	IFGL	Fri, Oct 9, 2015	29.09	29.09	28.94	29.03
1984	NASDAQ	IFGL	Thu, Oct 8, 2015	28.82	29.13	28.79	29.10
1983	NASDAQ	IFGL	Wed, Oct 7, 2015	28.90	28.92	28.73	28.87
1982	NASDAQ	IFGL	Tue, Oct 6, 2015	28.84	28.89	28.73	28.84
1981	NASDAQ	IFGL	Mon, Oct 5, 2015	28.83	28.98	28.67	28.95
1980	NASDAQ	IFGL	Fri, Oct 2, 2015	27.97	28.46	27.88	28.46
1979	NASDAQ	IFGL	Thu, Oct 1, 2015	28.24	28.26	27.96	28.11
1978	NASDAQ	IFGL	Wed, Sep 30, 2015	27.92	28.04	27.80	28.01
1977	NASDAQ	IFGL	Tue, Sep 29, 2015	27.69	27.80	27.61	27.66
1976	NASDAQ	IFGL	Mon, Sep 28, 2015	27.96	27.96	27.69	27.74
1975	NASDAQ	IFGL	Fri, Sep 25, 2015	28.15	28.26	27.98	28.07
1974	NASDAQ	IFGL	Thu, Sep 24, 2015	27.72	27.87	27.64	27.85
1973	NASDAQ	IFGL	Wed, Sep 23, 2015	27.80	27.83	27.63	27.70
1972	NASDAQ	IFGL	Tue, Sep 22, 2015	27.74	27.80	27.61	27.75
1971	NASDAQ	IFGL	Mon, Sep 21, 2015	28.18	28.31	28.10	28.17
1970	NASDAQ	IFGL	Fri, Sep 18, 2015	28.21	28.40	28.09	28.12
1969	NASDAQ	IFGL	Thu, Sep 17, 2015	28.17	28.62	28.13	28.34
1968	NASDAQ	IFGL	Wed, Sep 16, 2015	28.12	28.29	28.07	28.26
1967	NASDAQ	IFGL	Tue, Sep 15, 2015	27.94	28.16	27.88	28.08
1966	NASDAQ	IFGL	Mon, Sep 14, 2015	28.07	28.11	27.99	28.07
1965	NASDAQ	IFGL	Fri, Sep 11, 2015	27.96	28.20	27.88	28.20
1964	NASDAQ	IFGL	Thu, Sep 10, 2015	27.86	28.15	27.85	28.03
1963	NASDAQ	IFGL	Wed, Sep 9, 2015	28.27	28.27	27.77	27.79
1962	NASDAQ	IFGL	Tue, Sep 8, 2015	28.01	28.15	27.93	28.14
1961	NASDAQ	IFGL	Fri, Sep 4, 2015	27.49	27.51	27.25	27.33
1960	NASDAQ	IFGL	Thu, Sep 3, 2015	27.93	28.12	27.90	27.97
1959	NASDAQ	IFGL	Wed, Sep 2, 2015	27.85	27.94	27.69	27.94
1958	NASDAQ	IFGL	Tue, Sep 1, 2015	27.65	27.76	27.41	27.50
1957	NASDAQ	IFGL	Mon, Aug 31, 2015	28.38	28.43	28.20	28.24
1956	NASDAQ	IFGL	Fri, Aug 28, 2015	28.50	28.65	28.44	28.62
1955	NASDAQ	IFGL	Thu, Aug 27, 2015	28.55	28.93	28.47	28.87
1954	NASDAQ	IFGL	Wed, Aug 26, 2015	28.33	28.39	27.80	28.39
1953	NASDAQ	IFGL	Tue, Aug 25, 2015	28.80	28.80	27.91	27.91
1952	NASDAQ	IFGL	Mon, Aug 24, 2015	27.53	28.08	27.09	27.71
1951	NASDAQ	IFGL	Fri, Aug 21, 2015	29.46	29.46	28.84	28.84
1950	NASDAQ	IFGL	Thu, Aug 20, 2015	29.61	29.75	29.46	29.46
1949	NASDAQ	IFGL	Wed, Aug 19, 2015	30.00	30.09	29.77	29.97
1948	NASDAQ	IFGL	Tue, Aug 18, 2015	30.00	30.17	29.91	30.06
1947	NASDAQ	IFGL	Mon, Aug 17, 2015	30.07	30.17	29.92	30.14
1946	NASDAQ	IFGL	Fri, Aug 14, 2015	30.12	30.29	30.12	30.21
1945	NASDAQ	IFGL	Thu, Aug 13, 2015	29.90	30.12	29.88	30.06
1944	NASDAQ	IFGL	Wed, Aug 12, 2015	29.77	29.99	29.71	29.99
1943	NASDAQ	IFGL	Tue, Aug 11, 2015	29.98	30.04	29.82	29.92
1942	NASDAQ	IFGL	Mon, Aug 10, 2015	30.11	30.40	30.11	30.38
1941	NASDAQ	IFGL	Fri, Aug 7, 2015	29.97	30.13	29.97	30.10
1940	NASDAQ	IFGL	Thu, Aug 6, 2015	30.15	30.15	29.98	30.09
1939	NASDAQ	IFGL	Wed, Aug 5, 2015	30.29	30.40	30.22	30.24
1938	NASDAQ	IFGL	Tue, Aug 4, 2015	30.19	30.23	30.07	30.09
1937	NASDAQ	IFGL	Mon, Aug 3, 2015	29.95	30.01	29.81	29.91
1936	NASDAQ	IFGL	Fri, Jul 31, 2015	30.18	30.18	29.95	29.95
1935	NASDAQ	IFGL	Thu, Jul 30, 2015	29.88	29.94	29.73	29.93
1934	NASDAQ	IFGL	Wed, Jul 29, 2015	29.85	30.13	29.82	29.99
1933	NASDAQ	IFGL	Tue, Jul 28, 2015	29.81	30.00	29.72	29.97
1932	NASDAQ	IFGL	Mon, Jul 27, 2015	29.82	29.82	29.59	29.62
1931	NASDAQ	IFGL	Fri, Jul 24, 2015	29.98	29.99	29.71	29.72
1930	NASDAQ	IFGL	Thu, Jul 23, 2015	29.98	30.01	29.83	29.87
1929	NASDAQ	IFGL	Wed, Jul 22, 2015	30.12	30.23	30.12	30.19
1928	NASDAQ	IFGL	Tue, Jul 21, 2015	30.22	30.34	30.21	30.25
1927	NASDAQ	IFGL	Mon, Jul 20, 2015	30.40	30.47	30.34	30.35
1926	NASDAQ	IFGL	Fri, Jul 17, 2015	30.40	30.44	30.39	30.44
1925	NASDAQ	IFGL	Thu, Jul 16, 2015	30.48	30.49	30.39	30.39
1924	NASDAQ	IFGL	Wed, Jul 15, 2015	30.14	30.21	30.06	30.12
1923	NASDAQ	IFGL	Tue, Jul 14, 2015	30.13	30.24	30.10	30.23
1922	NASDAQ	IFGL	Mon, Jul 13, 2015	29.89	30.11	29.89	30.07
1921	NASDAQ	IFGL	Fri, Jul 10, 2015	29.67	29.73	29.59	29.70
1920	NASDAQ	IFGL	Thu, Jul 9, 2015	29.26	29.33	29.08	29.16
1919	NASDAQ	IFGL	Wed, Jul 8, 2015	29.01	29.03	28.70	28.81
1918	NASDAQ	IFGL	Tue, Jul 7, 2015	29.29	29.49	29.02	29.45
1917	NASDAQ	IFGL	Mon, Jul 6, 2015	29.46	29.57	29.35	29.46
1916	NASDAQ	IFGL	Thu, Jul 2, 2015	29.88	29.88	29.72	29.78
1915	NASDAQ	IFGL	Wed, Jul 1, 2015	29.94	30.08	29.87	29.95
1914	NASDAQ	IFGL	Tue, Jun 30, 2015	29.97	30.02	29.62	29.74
1913	NASDAQ	IFGL	Mon, Jun 29, 2015	29.89	30.07	29.64	29.64
1912	NASDAQ	IFGL	Fri, Jun 26, 2015	30.33	30.41	30.25	30.30
1911	NASDAQ	IFGL	Thu, Jun 25, 2015	30.55	30.55	30.35	30.36
1910	NASDAQ	IFGL	Wed, Jun 24, 2015	30.64	30.69	30.43	30.46
1909	NASDAQ	IFGL	Tue, Jun 23, 2015	31.08	31.27	31.08	31.24
1908	NASDAQ	IFGL	Mon, Jun 22, 2015	31.15	31.30	31.10	31.11
1907	NASDAQ	IFGL	Fri, Jun 19, 2015	30.84	30.91	30.79	30.84
1906	NASDAQ	IFGL	Thu, Jun 18, 2015	30.80	30.99	30.80	30.90
1905	NASDAQ	IFGL	Wed, Jun 17, 2015	30.72	30.83	30.46	30.76
1904	NASDAQ	IFGL	Tue, Jun 16, 2015	30.79	30.91	30.76	30.90
1903	NASDAQ	IFGL	Mon, Jun 15, 2015	30.77	30.86	30.64	30.86
1902	NASDAQ	IFGL	Fri, Jun 12, 2015	30.70	30.95	30.70	30.88
1901	NASDAQ	IFGL	Thu, Jun 11, 2015	31.00	31.06	30.94	31.01
1900	NASDAQ	IFGL	Wed, Jun 10, 2015	30.75	30.98	30.70	30.95
1899	NASDAQ	IFGL	Tue, Jun 9, 2015	30.47	30.57	30.41	30.49
1898	NASDAQ	IFGL	Mon, Jun 8, 2015	30.49	30.49	30.35	30.45
1897	NASDAQ	IFGL	Fri, Jun 5, 2015	30.53	30.62	30.43	30.51
1896	NASDAQ	IFGL	Thu, Jun 4, 2015	31.00	31.13	30.86	30.92
1895	NASDAQ	IFGL	Wed, Jun 3, 2015	31.30	31.37	31.17	31.26
1894	NASDAQ	IFGL	Tue, Jun 2, 2015	31.27	31.51	31.27	31.38
1893	NASDAQ	IFGL	Mon, Jun 1, 2015	31.45	31.65	31.30	31.38
1892	NASDAQ	IFGL	Fri, May 29, 2015	31.41	31.50	31.27	31.37
1891	NASDAQ	IFGL	Thu, May 28, 2015	31.48	31.71	31.44	31.60
1890	NASDAQ	IFGL	Wed, May 27, 2015	31.65	31.90	31.65	31.87
1889	NASDAQ	IFGL	Tue, May 26, 2015	32.00	32.06	31.74	31.82
1888	NASDAQ	IFGL	Fri, May 22, 2015	32.20	32.25	32.16	32.23
1887	NASDAQ	IFGL	Thu, May 21, 2015	32.22	32.30	32.20	32.27
1886	NASDAQ	IFGL	Wed, May 20, 2015	32.25	32.38	32.18	32.26
1885	NASDAQ	IFGL	Tue, May 19, 2015	32.23	32.36	32.21	32.30
1884	NASDAQ	IFGL	Mon, May 18, 2015	32.39	32.40	32.24	32.30
1883	NASDAQ	IFGL	Fri, May 15, 2015	32.35	32.64	32.35	32.57
1882	NASDAQ	IFGL	Thu, May 14, 2015	32.22	32.34	32.16	32.34
1881	NASDAQ	IFGL	Wed, May 13, 2015	32.03	32.17	31.98	32.01
1880	NASDAQ	IFGL	Tue, May 12, 2015	31.74	31.81	31.61	31.78
1879	NASDAQ	IFGL	Mon, May 11, 2015	31.97	32.02	31.81	31.81
1878	NASDAQ	IFGL	Fri, May 8, 2015	31.93	32.19	31.88	32.13
1877	NASDAQ	IFGL	Thu, May 7, 2015	31.38	31.44	31.26	31.37
1876	NASDAQ	IFGL	Wed, May 6, 2015	31.86	31.86	31.55	31.63
1875	NASDAQ	IFGL	Tue, May 5, 2015	32.32	32.32	31.91	31.94
1874	NASDAQ	IFGL	Mon, May 4, 2015	32.28	32.41	32.24	32.38
1873	NASDAQ	IFGL	Fri, May 1, 2015	32.11	32.21	31.91	32.21
1872	NASDAQ	IFGL	Thu, Apr 30, 2015	32.16	32.22	32.01	32.03
1871	NASDAQ	IFGL	Wed, Apr 29, 2015	32.26	32.35	32.20	32.29
1870	NASDAQ	IFGL	Tue, Apr 28, 2015	32.36	32.43	32.24	32.41
1869	NASDAQ	IFGL	Mon, Apr 27, 2015	32.23	32.45	32.23	32.33
1868	NASDAQ	IFGL	Fri, Apr 24, 2015	32.15	32.18	32.03	32.17
1867	NASDAQ	IFGL	Thu, Apr 23, 2015	31.82	32.05	31.66	31.97
1866	NASDAQ	IFGL	Wed, Apr 22, 2015	31.93	32.01	31.80	31.99
1865	NASDAQ	IFGL	Tue, Apr 21, 2015	31.94	31.96	31.81	31.88
1864	NASDAQ	IFGL	Mon, Apr 20, 2015	31.88	31.92	31.73	31.81
1863	NASDAQ	IFGL	Fri, Apr 17, 2015	31.80	31.93	31.74	31.83
1862	NASDAQ	IFGL	Thu, Apr 16, 2015	32.00	32.27	31.93	32.18
1861	NASDAQ	IFGL	Wed, Apr 15, 2015	31.99	32.10	31.88	31.98
1860	NASDAQ	IFGL	Tue, Apr 14, 2015	31.80	32.01	31.77	31.99
1859	NASDAQ	IFGL	Mon, Apr 13, 2015	31.90	32.00	31.70	31.71
1858	NASDAQ	IFGL	Fri, Apr 10, 2015	32.04	32.17	32.04	32.10
1857	NASDAQ	IFGL	Thu, Apr 9, 2015	32.11	32.20	32.01	32.13
1856	NASDAQ	IFGL	Wed, Apr 8, 2015	32.00	32.12	31.96	32.04
1855	NASDAQ	IFGL	Tue, Apr 7, 2015	31.81	31.98	31.66	31.66
1854	NASDAQ	IFGL	Mon, Apr 6, 2015	31.60	31.97	31.56	31.75
1853	NASDAQ	IFGL	Thu, Apr 2, 2015	31.34	31.54	31.34	31.54
1852	NASDAQ	IFGL	Wed, Apr 1, 2015	31.19	31.38	31.10	31.29
1851	NASDAQ	IFGL	Tue, Mar 31, 2015	31.05	31.15	30.96	31.05
1850	NASDAQ	IFGL	Mon, Mar 30, 2015	31.50	31.54	31.37	31.46
1849	NASDAQ	IFGL	Fri, Mar 27, 2015	31.42	31.58	31.42	31.54
1848	NASDAQ	IFGL	Thu, Mar 26, 2015	31.54	31.54	31.28	31.39
1847	NASDAQ	IFGL	Wed, Mar 25, 2015	31.96	31.96	31.62	31.62
1846	NASDAQ	IFGL	Tue, Mar 24, 2015	31.87	31.98	31.84	31.93
1845	NASDAQ	IFGL	Mon, Mar 23, 2015	31.61	31.74	31.54	31.71
1844	NASDAQ	IFGL	Fri, Mar 20, 2015	31.49	31.71	31.35	31.66
1843	NASDAQ	IFGL	Thu, Mar 19, 2015	31.07	31.21	31.00	31.10
1842	NASDAQ	IFGL	Wed, Mar 18, 2015	30.57	31.19	30.47	31.13
1841	NASDAQ	IFGL	Tue, Mar 17, 2015	30.50	30.58	30.41	30.57
1840	NASDAQ	IFGL	Mon, Mar 16, 2015	30.75	30.83	30.72	30.78
1839	NASDAQ	IFGL	Fri, Mar 13, 2015	30.46	30.56	30.38	30.54
1838	NASDAQ	IFGL	Thu, Mar 12, 2015	30.43	30.54	30.41	30.47
1837	NASDAQ	IFGL	Wed, Mar 11, 2015	30.16	30.24	30.12	30.17
1836	NASDAQ	IFGL	Tue, Mar 10, 2015	30.17	30.26	30.02	30.04
1835	NASDAQ	IFGL	Mon, Mar 9, 2015	30.62	30.64	30.49	30.59
1834	NASDAQ	IFGL	Fri, Mar 6, 2015	31.28	31.28	30.90	30.94
1833	NASDAQ	IFGL	Thu, Mar 5, 2015	31.50	31.64	31.48	31.52
1832	NASDAQ	IFGL	Wed, Mar 4, 2015	31.73	31.84	31.52	31.64
1831	NASDAQ	IFGL	Tue, Mar 3, 2015	31.99	32.06	31.94	32.02
1830	NASDAQ	IFGL	Mon, Mar 2, 2015	32.03	32.07	31.95	32.07
1829	NASDAQ	IFGL	Fri, Feb 27, 2015	32.04	32.07	31.84	31.86
1828	NASDAQ	IFGL	Thu, Feb 26, 2015	32.17	32.20	32.04	32.06
1827	NASDAQ	IFGL	Wed, Feb 25, 2015	32.09	32.23	32.06	32.17
1826	NASDAQ	IFGL	Tue, Feb 24, 2015	31.91	32.18	31.85	32.09
1825	NASDAQ	IFGL	Mon, Feb 23, 2015	31.88	32.06	31.88	32.04
1824	NASDAQ	IFGL	Fri, Feb 20, 2015	31.78	32.12	31.71	32.07
1823	NASDAQ	IFGL	Thu, Feb 19, 2015	31.90	32.06	31.90	31.94
1822	NASDAQ	IFGL	Wed, Feb 18, 2015	31.96	32.12	31.86	32.07
1821	NASDAQ	IFGL	Tue, Feb 17, 2015	31.86	32.02	31.73	31.95
1820	NASDAQ	IFGL	Fri, Feb 13, 2015	31.84	32.07	31.81	32.06
1819	NASDAQ	IFGL	Thu, Feb 12, 2015	31.58	31.75	31.54	31.72
1818	NASDAQ	IFGL	Wed, Feb 11, 2015	31.36	31.47	31.31	31.41
1817	NASDAQ	IFGL	Tue, Feb 10, 2015	31.41	31.59	31.40	31.57
1816	NASDAQ	IFGL	Mon, Feb 9, 2015	31.26	31.40	31.26	31.30
1815	NASDAQ	IFGL	Fri, Feb 6, 2015	32.00	32.00	31.72	31.76
1814	NASDAQ	IFGL	Thu, Feb 5, 2015	31.75	32.12	31.75	32.11
1813	NASDAQ	IFGL	Wed, Feb 4, 2015	31.58	31.70	31.47	31.52
1812	NASDAQ	IFGL	Tue, Feb 3, 2015	31.45	31.77	31.45	31.73
1811	NASDAQ	IFGL	Mon, Feb 2, 2015	31.22	31.51	31.22	31.48
1810	NASDAQ	IFGL	Fri, Jan 30, 2015	31.23	31.24	30.76	30.91
1809	NASDAQ	IFGL	Thu, Jan 29, 2015	31.27	31.51	31.26	31.49
1808	NASDAQ	IFGL	Wed, Jan 28, 2015	31.62	31.62	31.17	31.20
1807	NASDAQ	IFGL	Tue, Jan 27, 2015	31.39	31.46	31.28	31.39
1806	NASDAQ	IFGL	Mon, Jan 26, 2015	31.29	31.56	31.23	31.51
1805	NASDAQ	IFGL	Fri, Jan 23, 2015	31.31	31.45	31.25	31.36
1804	NASDAQ	IFGL	Thu, Jan 22, 2015	31.01	31.31	30.87	31.21
1803	NASDAQ	IFGL	Wed, Jan 21, 2015	31.03	31.21	31.01	31.20
1802	NASDAQ	IFGL	Tue, Jan 20, 2015	31.13	31.13	30.84	30.95
1801	NASDAQ	IFGL	Fri, Jan 16, 2015	30.72	31.21	30.72	31.16
1800	NASDAQ	IFGL	Thu, Jan 15, 2015	30.92	30.94	30.63	30.65
1799	NASDAQ	IFGL	Wed, Jan 14, 2015	30.49	30.68	30.42	30.67
1798	NASDAQ	IFGL	Tue, Jan 13, 2015	30.67	30.82	30.37	30.56
1797	NASDAQ	IFGL	Mon, Jan 12, 2015	30.27	30.43	30.21	30.35
1796	NASDAQ	IFGL	Fri, Jan 9, 2015	30.49	30.49	30.25	30.34
1795	NASDAQ	IFGL	Thu, Jan 8, 2015	30.25	30.51	30.25	30.41
1794	NASDAQ	IFGL	Wed, Jan 7, 2015	30.07	30.38	30.07	30.29
1793	NASDAQ	IFGL	Tue, Jan 6, 2015	29.93	30.05	29.69	29.82
1792	NASDAQ	IFGL	Mon, Jan 5, 2015	30.08	30.08	29.81	29.90
1791	NASDAQ	IFGL	Fri, Jan 2, 2015	30.14	30.34	30.06	30.11
1790	NASDAQ	IFGL	Wed, Dec 31, 2014	30.35	30.37	29.98	30.04
1789	NASDAQ	IFGL	Tue, Dec 30, 2014	30.36	30.38	30.29	30.30
1788	NASDAQ	IFGL	Mon, Dec 29, 2014	30.33	30.48	30.33	30.40
1787	NASDAQ	IFGL	Fri, Dec 26, 2014	30.31	30.66	30.31	30.55
1786	NASDAQ	IFGL	Wed, Dec 24, 2014	30.22	30.41	30.22	30.36
1785	NASDAQ	IFGL	Tue, Dec 23, 2014	30.15	30.40	30.15	30.33
1784	NASDAQ	IFGL	Mon, Dec 22, 2014	30.20	30.41	30.20	30.35
1783	NASDAQ	IFGL	Fri, Dec 19, 2014	30.15	30.25	29.95	30.12
1782	NASDAQ	IFGL	Thu, Dec 18, 2014	30.09	30.20	30.00	30.20
1781	NASDAQ	IFGL	Wed, Dec 17, 2014	29.74	30.18	29.74	30.01
1780	NASDAQ	IFGL	Tue, Dec 16, 2014	29.65	30.01	29.65	29.67
1779	NASDAQ	IFGL	Mon, Dec 15, 2014	29.99	29.99	29.55	29.58
1778	NASDAQ	IFGL	Fri, Dec 12, 2014	30.16	30.25	29.95	29.96
1777	NASDAQ	IFGL	Thu, Dec 11, 2014	30.33	30.43	30.20	30.22
1776	NASDAQ	IFGL	Wed, Dec 10, 2014	30.47	30.47	30.12	30.14
1775	NASDAQ	IFGL	Tue, Dec 9, 2014	30.17	30.36	30.16	30.35
1774	NASDAQ	IFGL	Mon, Dec 8, 2014	30.48	30.48	30.30	30.33
1773	NASDAQ	IFGL	Fri, Dec 5, 2014	30.73	30.73	30.62	30.67
1772	NASDAQ	IFGL	Thu, Dec 4, 2014	30.75	30.79	30.66	30.69
1771	NASDAQ	IFGL	Wed, Dec 3, 2014	30.96	31.05	30.96	31.03
1770	NASDAQ	IFGL	Tue, Dec 2, 2014	30.95	31.09	30.95	31.07
1769	NASDAQ	IFGL	Mon, Dec 1, 2014	30.84	30.97	30.79	30.86
1768	NASDAQ	IFGL	Fri, Nov 28, 2014	30.91	30.97	30.75	30.83
1767	NASDAQ	IFGL	Wed, Nov 26, 2014	30.89	30.94	30.77	30.91
1766	NASDAQ	IFGL	Tue, Nov 25, 2014	30.72	30.90	30.70	30.84
1765	NASDAQ	IFGL	Mon, Nov 24, 2014	30.93	30.93	30.82	30.86
1764	NASDAQ	IFGL	Fri, Nov 21, 2014	30.95	30.99	30.76	30.84
1763	NASDAQ	IFGL	Thu, Nov 20, 2014	30.48	30.64	30.45	30.60
1762	NASDAQ	IFGL	Wed, Nov 19, 2014	30.89	30.91	30.70	30.78
1761	NASDAQ	IFGL	Tue, Nov 18, 2014	30.87	30.98	30.82	30.90
1760	NASDAQ	IFGL	Mon, Nov 17, 2014	30.85	30.93	30.82	30.87
1759	NASDAQ	IFGL	Fri, Nov 14, 2014	30.81	31.09	30.81	31.02
1758	NASDAQ	IFGL	Thu, Nov 13, 2014	30.72	30.91	30.72	30.86
1757	NASDAQ	IFGL	Wed, Nov 12, 2014	30.74	30.79	30.66	30.75
1756	NASDAQ	IFGL	Tue, Nov 11, 2014	30.56	30.75	30.56	30.72
1755	NASDAQ	IFGL	Mon, Nov 10, 2014	30.41	30.54	30.41	30.52
1754	NASDAQ	IFGL	Fri, Nov 7, 2014	30.23	30.27	30.11	30.26
1753	NASDAQ	IFGL	Thu, Nov 6, 2014	30.46	30.50	30.31	30.32
1752	NASDAQ	IFGL	Wed, Nov 5, 2014	30.89	30.89	30.71	30.77
1751	NASDAQ	IFGL	Tue, Nov 4, 2014	31.14	31.14	30.95	31.09
1750	NASDAQ	IFGL	Mon, Nov 3, 2014	31.28	31.38	31.20	31.34
1749	NASDAQ	IFGL	Fri, Oct 31, 2014	31.19	31.40	31.12	31.31
1748	NASDAQ	IFGL	Thu, Oct 30, 2014	30.32	30.60	30.30	30.52
1747	NASDAQ	IFGL	Wed, Oct 29, 2014	30.49	30.55	30.17	30.28
1746	NASDAQ	IFGL	Tue, Oct 28, 2014	30.42	30.49	30.35	30.44
1745	NASDAQ	IFGL	Mon, Oct 27, 2014	30.10	30.19	30.01	30.14
1744	NASDAQ	IFGL	Fri, Oct 24, 2014	30.15	30.16	30.02	30.14
1743	NASDAQ	IFGL	Thu, Oct 23, 2014	30.14	30.23	30.03	30.12
1742	NASDAQ	IFGL	Wed, Oct 22, 2014	29.89	30.02	29.78	29.80
1741	NASDAQ	IFGL	Tue, Oct 21, 2014	29.78	30.03	29.78	29.98
1740	NASDAQ	IFGL	Mon, Oct 20, 2014	29.43	29.69	29.42	29.68
1739	NASDAQ	IFGL	Fri, Oct 17, 2014	29.33	29.50	29.32	29.40
1738	NASDAQ	IFGL	Thu, Oct 16, 2014	28.81	29.31	28.68	29.12
1737	NASDAQ	IFGL	Wed, Oct 15, 2014	29.03	29.10	28.63	29.03
1736	NASDAQ	IFGL	Tue, Oct 14, 2014	29.24	29.36	29.12	29.14
1735	NASDAQ	IFGL	Mon, Oct 13, 2014	29.35	29.40	29.03	29.09
1734	NASDAQ	IFGL	Fri, Oct 10, 2014	29.34	29.41	29.12	29.13
1733	NASDAQ	IFGL	Thu, Oct 9, 2014	29.69	29.71	29.27	29.31
1732	NASDAQ	IFGL	Wed, Oct 8, 2014	29.36	29.79	29.30	29.74
1731	NASDAQ	IFGL	Tue, Oct 7, 2014	29.49	29.56	29.33	29.35
1730	NASDAQ	IFGL	Mon, Oct 6, 2014	29.63	29.63	29.49	29.58
1729	NASDAQ	IFGL	Fri, Oct 3, 2014	29.47	29.50	29.35	29.44
1728	NASDAQ	IFGL	Thu, Oct 2, 2014	29.61	29.68	29.26	29.53
1727	NASDAQ	IFGL	Wed, Oct 1, 2014	29.88	29.91	29.70	29.72
1726	NASDAQ	IFGL	Tue, Sep 30, 2014	30.01	30.06	29.86	30.04
1725	NASDAQ	IFGL	Mon, Sep 29, 2014	30.01	30.06	29.92	30.00
1724	NASDAQ	IFGL	Fri, Sep 26, 2014	30.26	30.42	30.23	30.31
1723	NASDAQ	IFGL	Thu, Sep 25, 2014	30.29	30.30	30.06	30.09
1722	NASDAQ	IFGL	Wed, Sep 24, 2014	30.46	30.49	30.31	30.45
1721	NASDAQ	IFGL	Tue, Sep 23, 2014	30.69	30.72	30.55	30.63
1720	NASDAQ	IFGL	Mon, Sep 22, 2014	30.75	30.81	30.69	30.73
1719	NASDAQ	IFGL	Fri, Sep 19, 2014	31.04	31.11	30.76	30.93
1718	NASDAQ	IFGL	Thu, Sep 18, 2014	31.00	31.05	30.96	31.02
1717	NASDAQ	IFGL	Wed, Sep 17, 2014	31.06	31.12	30.84	30.84
1716	NASDAQ	IFGL	Tue, Sep 16, 2014	30.94	31.21	30.86	31.15
1715	NASDAQ	IFGL	Mon, Sep 15, 2014	31.26	31.26	31.12	31.13
1714	NASDAQ	IFGL	Fri, Sep 12, 2014	31.54	31.54	31.35	31.37
1713	NASDAQ	IFGL	Thu, Sep 11, 2014	31.56	31.61	31.47	31.58
1712	NASDAQ	IFGL	Wed, Sep 10, 2014	31.63	31.77	31.62	31.73
1711	NASDAQ	IFGL	Tue, Sep 9, 2014	31.83	31.83	31.66	31.72
1710	NASDAQ	IFGL	Mon, Sep 8, 2014	32.14	32.17	31.94	32.01
1709	NASDAQ	IFGL	Fri, Sep 5, 2014	32.16	32.34	32.16	32.30
1708	NASDAQ	IFGL	Thu, Sep 4, 2014	32.53	32.53	32.33	32.36
1707	NASDAQ	IFGL	Wed, Sep 3, 2014	32.49	32.58	32.49	32.53
1706	NASDAQ	IFGL	Tue, Sep 2, 2014	32.12	32.41	32.12	32.33
1705	NASDAQ	IFGL	Fri, Aug 29, 2014	32.33	32.34	32.23	32.24
1704	NASDAQ	IFGL	Thu, Aug 28, 2014	32.60	32.60	32.30	32.32
1703	NASDAQ	IFGL	Wed, Aug 27, 2014	32.54	32.54	32.44	32.50
1702	NASDAQ	IFGL	Tue, Aug 26, 2014	32.50	32.52	32.43	32.47
1701	NASDAQ	IFGL	Mon, Aug 25, 2014	32.39	32.52	32.39	32.48
1700	NASDAQ	IFGL	Fri, Aug 22, 2014	32.42	32.47	32.31	32.34
1699	NASDAQ	IFGL	Thu, Aug 21, 2014	32.51	32.55	32.39	32.43
1698	NASDAQ	IFGL	Wed, Aug 20, 2014	32.21	32.35	32.18	32.31
1697	NASDAQ	IFGL	Tue, Aug 19, 2014	32.46	32.46	32.33	32.43
1696	NASDAQ	IFGL	Mon, Aug 18, 2014	32.25	32.25	32.14	32.23
1695	NASDAQ	IFGL	Fri, Aug 15, 2014	32.16	32.29	32.00	32.10
1694	NASDAQ	IFGL	Thu, Aug 14, 2014	32.08	32.08	31.97	31.98
1693	NASDAQ	IFGL	Wed, Aug 13, 2014	31.91	32.04	31.90	31.99
1692	NASDAQ	IFGL	Tue, Aug 12, 2014	31.70	31.73	31.63	31.73
1691	NASDAQ	IFGL	Mon, Aug 11, 2014	31.64	31.80	31.64	31.72
1690	NASDAQ	IFGL	Fri, Aug 8, 2014	31.44	31.54	31.38	31.51
1689	NASDAQ	IFGL	Thu, Aug 7, 2014	31.66	31.66	31.32	31.35
1688	NASDAQ	IFGL	Wed, Aug 6, 2014	31.47	31.55	31.31	31.48
1687	NASDAQ	IFGL	Tue, Aug 5, 2014	31.88	31.88	31.59	31.68
1686	NASDAQ	IFGL	Mon, Aug 4, 2014	32.01	32.10	31.86	32.05
1685	NASDAQ	IFGL	Fri, Aug 1, 2014	32.03	32.09	31.93	32.01
1684	NASDAQ	IFGL	Thu, Jul 31, 2014	32.34	32.34	32.05	32.09
1683	NASDAQ	IFGL	Wed, Jul 30, 2014	32.50	32.50	32.26	32.39
1682	NASDAQ	IFGL	Tue, Jul 29, 2014	32.56	32.56	32.36	32.38
1681	NASDAQ	IFGL	Mon, Jul 28, 2014	32.28	32.35	32.18	32.35
1680	NASDAQ	IFGL	Fri, Jul 25, 2014	32.40	32.40	32.22	32.22
1679	NASDAQ	IFGL	Thu, Jul 24, 2014	32.61	32.61	32.47	32.53
1678	NASDAQ	IFGL	Wed, Jul 23, 2014	32.48	32.61	32.48	32.59
1677	NASDAQ	IFGL	Tue, Jul 22, 2014	32.37	32.50	32.37	32.46
1676	NASDAQ	IFGL	Mon, Jul 21, 2014	32.23	32.37	32.22	32.25
1675	NASDAQ	IFGL	Fri, Jul 18, 2014	32.28	32.48	32.27	32.47
1674	NASDAQ	IFGL	Thu, Jul 17, 2014	32.35	32.36	32.12	32.15
1673	NASDAQ	IFGL	Wed, Jul 16, 2014	32.32	32.44	32.32	32.42
1672	NASDAQ	IFGL	Tue, Jul 15, 2014	32.32	32.34	32.03	32.16
1671	NASDAQ	IFGL	Mon, Jul 14, 2014	32.25	32.25	32.12	32.16
1670	NASDAQ	IFGL	Fri, Jul 11, 2014	31.82	32.06	31.82	32.05
1669	NASDAQ	IFGL	Thu, Jul 10, 2014	31.84	32.03	31.76	31.94
1668	NASDAQ	IFGL	Wed, Jul 9, 2014	31.91	32.08	31.89	32.06
1667	NASDAQ	IFGL	Tue, Jul 8, 2014	32.07	32.09	31.75	31.84
1666	NASDAQ	IFGL	Mon, Jul 7, 2014	32.10	32.10	32.00	32.02
1665	NASDAQ	IFGL	Thu, Jul 3, 2014	32.32	32.32	32.23	32.27
1664	NASDAQ	IFGL	Wed, Jul 2, 2014	32.34	32.34	32.23	32.30
1663	NASDAQ	IFGL	Tue, Jul 1, 2014	32.25	32.32	32.17	32.25
1662	NASDAQ	IFGL	Mon, Jun 30, 2014	31.94	32.13	31.94	32.13
1661	NASDAQ	IFGL	Fri, Jun 27, 2014	32.11	32.18	32.05	32.07
1660	NASDAQ	IFGL	Thu, Jun 26, 2014	32.07	32.14	31.93	32.09
1659	NASDAQ	IFGL	Wed, Jun 25, 2014	31.87	31.96	31.78	31.92
1658	NASDAQ	IFGL	Tue, Jun 24, 2014	31.82	31.89	31.67	31.70
1657	NASDAQ	IFGL	Mon, Jun 23, 2014	32.34	32.34	32.22	32.32
1656	NASDAQ	IFGL	Fri, Jun 20, 2014	32.39	32.50	32.39	32.48
1655	NASDAQ	IFGL	Thu, Jun 19, 2014	32.39	32.39	32.24	32.34
1654	NASDAQ	IFGL	Wed, Jun 18, 2014	32.18	32.25	31.91	32.22
1653	NASDAQ	IFGL	Tue, Jun 17, 2014	32.01	32.02	31.87	31.99
1652	NASDAQ	IFGL	Mon, Jun 16, 2014	32.10	32.11	31.97	32.04
1651	NASDAQ	IFGL	Fri, Jun 13, 2014	32.24	32.24	32.09	32.13
1650	NASDAQ	IFGL	Thu, Jun 12, 2014	32.39	32.40	32.10	32.14
1649	NASDAQ	IFGL	Wed, Jun 11, 2014	32.29	32.29	32.15	32.15
1648	NASDAQ	IFGL	Tue, Jun 10, 2014	32.47	32.47	32.33	32.41
1647	NASDAQ	IFGL	Mon, Jun 9, 2014	32.59	32.62	32.51	32.58
1646	NASDAQ	IFGL	Fri, Jun 6, 2014	32.41	32.56	32.41	32.54
1645	NASDAQ	IFGL	Thu, Jun 5, 2014	32.21	32.38	32.15	32.32
1644	NASDAQ	IFGL	Wed, Jun 4, 2014	32.15	32.24	32.11	32.19
1643	NASDAQ	IFGL	Tue, Jun 3, 2014	32.33	32.34	32.24	32.32
1642	NASDAQ	IFGL	Mon, Jun 2, 2014	32.18	32.37	32.15	32.35
1641	NASDAQ	IFGL	Fri, May 30, 2014	32.12	32.18	32.08	32.08
1640	NASDAQ	IFGL	Thu, May 29, 2014	31.95	32.09	31.95	32.09
1639	NASDAQ	IFGL	Wed, May 28, 2014	31.96	31.96	31.83	31.87
1638	NASDAQ	IFGL	Tue, May 27, 2014	32.04	32.06	31.90	32.00
1637	NASDAQ	IFGL	Fri, May 23, 2014	31.82	31.92	31.73	31.84
1636	NASDAQ	IFGL	Thu, May 22, 2014	31.53	31.63	31.53	31.56
1635	NASDAQ	IFGL	Wed, May 21, 2014	31.53	31.61	31.51	31.55
1634	NASDAQ	IFGL	Tue, May 20, 2014	31.58	31.58	31.39	31.41
1633	NASDAQ	IFGL	Mon, May 19, 2014	31.66	31.75	31.60	31.71
1632	NASDAQ	IFGL	Fri, May 16, 2014	31.60	31.77	31.60	31.75
1631	NASDAQ	IFGL	Thu, May 15, 2014	31.60	31.67	31.52	31.58
1630	NASDAQ	IFGL	Wed, May 14, 2014	31.55	31.74	31.55	31.62
1629	NASDAQ	IFGL	Tue, May 13, 2014	31.49	31.54	31.39	31.48
1628	NASDAQ	IFGL	Mon, May 12, 2014	31.30	31.42	31.21	31.37
1627	NASDAQ	IFGL	Fri, May 9, 2014	31.16	31.24	31.11	31.12
1626	NASDAQ	IFGL	Thu, May 8, 2014	31.19	31.28	31.08	31.11
1625	NASDAQ	IFGL	Wed, May 7, 2014	31.08	31.21	31.01	31.13
1624	NASDAQ	IFGL	Tue, May 6, 2014	30.89	31.11	30.89	30.97
1623	NASDAQ	IFGL	Mon, May 5, 2014	30.88	30.99	30.78	30.91
1622	NASDAQ	IFGL	Fri, May 2, 2014	30.98	31.06	30.90	30.94
1621	NASDAQ	IFGL	Thu, May 1, 2014	30.88	30.99	30.86	30.96
1620	NASDAQ	IFGL	Wed, Apr 30, 2014	30.75	30.92	30.73	30.89
1619	NASDAQ	IFGL	Tue, Apr 29, 2014	30.92	30.96	30.83	30.88
1618	NASDAQ	IFGL	Mon, Apr 28, 2014	30.74	30.84	30.58	30.75
1617	NASDAQ	IFGL	Fri, Apr 25, 2014	30.73	30.74	30.53	30.57
1616	NASDAQ	IFGL	Thu, Apr 24, 2014	30.88	30.88	30.67	30.74
1615	NASDAQ	IFGL	Wed, Apr 23, 2014	30.89	30.89	30.70	30.70
1614	NASDAQ	IFGL	Tue, Apr 22, 2014	30.88	30.94	30.76	30.81
1613	NASDAQ	IFGL	Mon, Apr 21, 2014	30.80	30.89	30.67	30.76
1612	NASDAQ	IFGL	Thu, Apr 17, 2014	30.85	30.85	30.65	30.78
1611	NASDAQ	IFGL	Wed, Apr 16, 2014	30.54	30.67	30.52	30.65
1610	NASDAQ	IFGL	Tue, Apr 15, 2014	30.43	30.43	30.15	30.39
1609	NASDAQ	IFGL	Mon, Apr 14, 2014	30.33	30.47	30.31	30.43
1608	NASDAQ	IFGL	Fri, Apr 11, 2014	30.34	30.44	30.25	30.25
1607	NASDAQ	IFGL	Thu, Apr 10, 2014	30.61	30.70	30.39	30.40
1606	NASDAQ	IFGL	Wed, Apr 9, 2014	30.61	30.75	30.44	30.75
1605	NASDAQ	IFGL	Tue, Apr 8, 2014	30.39	30.58	30.39	30.49
1604	NASDAQ	IFGL	Mon, Apr 7, 2014	30.50	30.59	30.39	30.44
1603	NASDAQ	IFGL	Fri, Apr 4, 2014	30.55	30.65	30.30	30.31
1602	NASDAQ	IFGL	Thu, Apr 3, 2014	30.46	30.46	30.25	30.35
1601	NASDAQ	IFGL	Wed, Apr 2, 2014	30.30	30.46	30.30	30.39
1600	NASDAQ	IFGL	Tue, Apr 1, 2014	30.02	30.15	30.02	30.12
1599	NASDAQ	IFGL	Mon, Mar 31, 2014	29.97	30.12	29.97	30.05
1598	NASDAQ	IFGL	Fri, Mar 28, 2014	29.70	29.96	29.70	29.83
1597	NASDAQ	IFGL	Thu, Mar 27, 2014	29.39	29.63	29.39	29.61
1596	NASDAQ	IFGL	Wed, Mar 26, 2014	29.51	29.51	29.26	29.28
1595	NASDAQ	IFGL	Tue, Mar 25, 2014	29.42	29.48	29.28	29.38
1594	NASDAQ	IFGL	Mon, Mar 24, 2014	29.46	29.47	29.20	29.36
1593	NASDAQ	IFGL	Fri, Mar 21, 2014	29.28	29.44	29.10	29.10
1592	NASDAQ	IFGL	Thu, Mar 20, 2014	29.15	29.19	29.02	29.08
1591	NASDAQ	IFGL	Wed, Mar 19, 2014	29.79	29.79	29.39	29.45
1590	NASDAQ	IFGL	Tue, Mar 18, 2014	29.75	29.95	29.66	29.85
1589	NASDAQ	IFGL	Mon, Mar 17, 2014	29.62	29.79	29.60	29.66
1588	NASDAQ	IFGL	Fri, Mar 14, 2014	29.42	29.57	29.36	29.39
1587	NASDAQ	IFGL	Thu, Mar 13, 2014	29.87	29.92	29.41	29.47
1586	NASDAQ	IFGL	Wed, Mar 12, 2014	29.81	29.90	29.75	29.76
1585	NASDAQ	IFGL	Tue, Mar 11, 2014	30.15	30.27	29.96	29.99
1584	NASDAQ	IFGL	Mon, Mar 10, 2014	30.27	30.27	30.10	30.24
1583	NASDAQ	IFGL	Fri, Mar 7, 2014	30.68	30.68	30.40	30.49
1582	NASDAQ	IFGL	Thu, Mar 6, 2014	30.51	30.71	30.51	30.64
1581	NASDAQ	IFGL	Wed, Mar 5, 2014	30.46	30.47	30.23	30.25
1580	NASDAQ	IFGL	Tue, Mar 4, 2014	30.34	30.52	30.34	30.41
1579	NASDAQ	IFGL	Mon, Mar 3, 2014	30.06	30.12	29.88	29.95
1578	NASDAQ	IFGL	Fri, Feb 28, 2014	30.20	30.44	30.20	30.31
1577	NASDAQ	IFGL	Thu, Feb 27, 2014	29.99	30.28	29.99	30.22
1576	NASDAQ	IFGL	Wed, Feb 26, 2014	30.30	30.35	30.17	30.20
1575	NASDAQ	IFGL	Tue, Feb 25, 2014	30.44	30.49	30.27	30.32
1574	NASDAQ	IFGL	Mon, Feb 24, 2014	30.38	30.56	30.36	30.41
1573	NASDAQ	IFGL	Fri, Feb 21, 2014	30.48	30.51	30.37	30.37
1572	NASDAQ	IFGL	Thu, Feb 20, 2014	30.30	30.49	30.30	30.48
1571	NASDAQ	IFGL	Wed, Feb 19, 2014	30.40	30.53	30.26	30.31
1570	NASDAQ	IFGL	Tue, Feb 18, 2014	30.20	30.44	30.20	30.36
1569	NASDAQ	IFGL	Fri, Feb 14, 2014	29.96	30.19	29.96	30.17
1568	NASDAQ	IFGL	Thu, Feb 13, 2014	29.79	30.10	29.74	30.04
1567	NASDAQ	IFGL	Wed, Feb 12, 2014	29.98	30.13	29.98	30.07
1566	NASDAQ	IFGL	Tue, Feb 11, 2014	29.70	30.11	29.65	30.04
1565	NASDAQ	IFGL	Mon, Feb 10, 2014	29.61	29.67	29.53	29.60
1564	NASDAQ	IFGL	Fri, Feb 7, 2014	29.64	29.84	29.52	29.75
1563	NASDAQ	IFGL	Thu, Feb 6, 2014	29.07	29.45	28.99	29.41
1562	NASDAQ	IFGL	Wed, Feb 5, 2014	29.12	29.13	28.91	29.02
1561	NASDAQ	IFGL	Tue, Feb 4, 2014	28.96	29.22	28.84	29.16
1560	NASDAQ	IFGL	Mon, Feb 3, 2014	29.17	29.26	28.65	28.69
1559	NASDAQ	IFGL	Fri, Jan 31, 2014	29.04	29.30	28.98	29.12
1558	NASDAQ	IFGL	Thu, Jan 30, 2014	29.61	29.61	29.44	29.56
1557	NASDAQ	IFGL	Wed, Jan 29, 2014	29.46	29.55	29.31	29.35
1556	NASDAQ	IFGL	Tue, Jan 28, 2014	29.63	29.79	29.61	29.75
1555	NASDAQ	IFGL	Mon, Jan 27, 2014	29.74	29.74	29.34	29.50
1554	NASDAQ	IFGL	Fri, Jan 24, 2014	29.92	30.06	29.55	29.55
1553	NASDAQ	IFGL	Thu, Jan 23, 2014	30.33	30.39	30.04	30.12
1552	NASDAQ	IFGL	Wed, Jan 22, 2014	30.64	30.64	30.47	30.58
1551	NASDAQ	IFGL	Tue, Jan 21, 2014	30.61	30.61	30.35	30.47
1550	NASDAQ	IFGL	Fri, Jan 17, 2014	30.40	30.56	30.40	30.45
1549	NASDAQ	IFGL	Thu, Jan 16, 2014	30.21	30.30	30.18	30.26
1548	NASDAQ	IFGL	Wed, Jan 15, 2014	30.39	30.40	30.30	30.36
1547	NASDAQ	IFGL	Tue, Jan 14, 2014	30.25	30.40	30.23	30.37
1546	NASDAQ	IFGL	Mon, Jan 13, 2014	30.54	30.54	30.25	30.32
1545	NASDAQ	IFGL	Fri, Jan 10, 2014	30.30	30.56	30.30	30.52
1544	NASDAQ	IFGL	Thu, Jan 9, 2014	30.39	30.39	30.18	30.31
1543	NASDAQ	IFGL	Wed, Jan 8, 2014	30.31	30.35	30.25	30.29
1542	NASDAQ	IFGL	Tue, Jan 7, 2014	30.42	30.42	30.31	30.37
1541	NASDAQ	IFGL	Mon, Jan 6, 2014	30.51	30.51	30.30	30.35
1540	NASDAQ	IFGL	Fri, Jan 3, 2014	30.45	30.55	30.29	30.33
1539	NASDAQ	IFGL	Thu, Jan 2, 2014	30.65	30.73	30.24	30.29
1538	NASDAQ	IFGL	Tue, Dec 31, 2013	30.80	30.91	30.68	30.86
1537	NASDAQ	IFGL	Mon, Dec 30, 2013	30.61	31.01	30.44	30.64
1536	NASDAQ	IFGL	Fri, Dec 27, 2013	30.58	30.58	30.26	30.27
1535	NASDAQ	IFGL	Thu, Dec 26, 2013	30.26	30.31	30.21	30.27
1534	NASDAQ	IFGL	Tue, Dec 24, 2013	30.05	30.15	29.94	30.12
1533	NASDAQ	IFGL	Mon, Dec 23, 2013	29.88	30.16	29.88	30.14
1532	NASDAQ	IFGL	Fri, Dec 20, 2013	29.75	29.96	29.75	29.93
1531	NASDAQ	IFGL	Thu, Dec 19, 2013	29.72	29.75	29.56	29.71
1530	NASDAQ	IFGL	Wed, Dec 18, 2013	29.52	29.85	29.41	29.71
1529	NASDAQ	IFGL	Tue, Dec 17, 2013	29.46	29.46	29.25	29.32
1528	NASDAQ	IFGL	Mon, Dec 16, 2013	32.17	32.35	32.17	32.21
1527	NASDAQ	IFGL	Fri, Dec 13, 2013	32.04	32.20	32.04	32.14
1526	NASDAQ	IFGL	Thu, Dec 12, 2013	32.15	32.18	32.04	32.13
1525	NASDAQ	IFGL	Wed, Dec 11, 2013	32.58	32.58	32.15	32.18
1524	NASDAQ	IFGL	Tue, Dec 10, 2013	32.59	32.69	32.55	32.69
1523	NASDAQ	IFGL	Mon, Dec 9, 2013	32.68	32.68	32.53	32.60
1522	NASDAQ	IFGL	Fri, Dec 6, 2013	32.68	32.80	32.61	32.77
1521	NASDAQ	IFGL	Thu, Dec 5, 2013	32.59	32.60	32.45	32.47
1520	NASDAQ	IFGL	Wed, Dec 4, 2013	32.62	32.79	32.52	32.70
1519	NASDAQ	IFGL	Tue, Dec 3, 2013	32.79	32.83	32.66	32.79
1518	NASDAQ	IFGL	Mon, Dec 2, 2013	33.21	33.21	32.89	32.95
1517	NASDAQ	IFGL	Fri, Nov 29, 2013	33.37	33.41	33.26	33.40
1516	NASDAQ	IFGL	Wed, Nov 27, 2013	33.17	33.35	33.17	33.35
1515	NASDAQ	IFGL	Tue, Nov 26, 2013	33.08	33.15	33.03	33.08
1514	NASDAQ	IFGL	Mon, Nov 25, 2013	33.26	33.26	33.04	33.12
1513	NASDAQ	IFGL	Fri, Nov 22, 2013	33.21	33.41	33.21	33.38
1512	NASDAQ	IFGL	Thu, Nov 21, 2013	33.39	33.39	33.24	33.35
1511	NASDAQ	IFGL	Wed, Nov 20, 2013	33.73	33.73	33.40	33.44
1510	NASDAQ	IFGL	Tue, Nov 19, 2013	33.87	33.87	33.71	33.72
1509	NASDAQ	IFGL	Mon, Nov 18, 2013	34.19	34.19	33.95	33.97
1508	NASDAQ	IFGL	Fri, Nov 15, 2013	33.82	34.14	33.82	34.14
1507	NASDAQ	IFGL	Thu, Nov 14, 2013	33.47	33.77	33.47	33.58
1506	NASDAQ	IFGL	Wed, Nov 13, 2013	33.25	33.51	33.25	33.51
1505	NASDAQ	IFGL	Tue, Nov 12, 2013	33.36	33.48	33.30	33.36
1504	NASDAQ	IFGL	Mon, Nov 11, 2013	33.39	33.39	33.28	33.39
1503	NASDAQ	IFGL	Fri, Nov 8, 2013	33.25	33.48	33.25	33.48
1502	NASDAQ	IFGL	Thu, Nov 7, 2013	33.66	33.66	33.22	33.24
1501	NASDAQ	IFGL	Wed, Nov 6, 2013	33.88	33.88	33.68	33.75
1500	NASDAQ	IFGL	Tue, Nov 5, 2013	33.71	33.77	33.61	33.73
1499	NASDAQ	IFGL	Mon, Nov 4, 2013	33.96	33.98	33.84	33.94
1498	NASDAQ	IFGL	Fri, Nov 1, 2013	33.96	33.96	33.77	33.92
1497	NASDAQ	IFGL	Thu, Oct 31, 2013	34.03	34.17	33.95	33.96
1496	NASDAQ	IFGL	Wed, Oct 30, 2013	34.44	34.44	33.90	34.04
1495	NASDAQ	IFGL	Tue, Oct 29, 2013	34.32	34.39	34.30	34.34
1494	NASDAQ	IFGL	Mon, Oct 28, 2013	34.34	34.38	34.23	34.31
1493	NASDAQ	IFGL	Fri, Oct 25, 2013	34.41	34.41	34.29	34.41
1492	NASDAQ	IFGL	Thu, Oct 24, 2013	34.59	34.59	34.36	34.40
1491	NASDAQ	IFGL	Wed, Oct 23, 2013	34.48	34.48	34.28	34.38
1490	NASDAQ	IFGL	Tue, Oct 22, 2013	34.52	34.81	34.52	34.73
1489	NASDAQ	IFGL	Mon, Oct 21, 2013	34.67	34.67	34.48	34.54
1488	NASDAQ	IFGL	Fri, Oct 18, 2013	34.54	34.62	34.50	34.58
1487	NASDAQ	IFGL	Thu, Oct 17, 2013	34.05	34.33	34.01	34.32
1486	NASDAQ	IFGL	Wed, Oct 16, 2013	33.84	33.96	33.71	33.94
1485	NASDAQ	IFGL	Tue, Oct 15, 2013	33.72	33.74	33.57	33.60
1484	NASDAQ	IFGL	Mon, Oct 14, 2013	33.60	34.05	33.60	33.99
1483	NASDAQ	IFGL	Fri, Oct 11, 2013	33.60	33.89	33.60	33.86
1482	NASDAQ	IFGL	Thu, Oct 10, 2013	33.56	33.83	33.56	33.74
1481	NASDAQ	IFGL	Wed, Oct 9, 2013	33.10	33.39	33.10	33.33
1480	NASDAQ	IFGL	Tue, Oct 8, 2013	32.98	33.11	32.81	32.84
1479	NASDAQ	IFGL	Mon, Oct 7, 2013	33.29	33.29	32.80	32.95
1478	NASDAQ	IFGL	Fri, Oct 4, 2013	33.37	33.46	33.28	33.44
1477	NASDAQ	IFGL	Thu, Oct 3, 2013	33.60	33.60	33.20	33.34
1476	NASDAQ	IFGL	Wed, Oct 2, 2013	33.58	33.66	33.39	33.63
1475	NASDAQ	IFGL	Tue, Oct 1, 2013	33.61	33.81	33.44	33.73
1474	NASDAQ	IFGL	Mon, Sep 30, 2013	33.50	33.65	33.46	33.52
1473	NASDAQ	IFGL	Fri, Sep 27, 2013	33.90	34.07	33.88	34.06
1472	NASDAQ	IFGL	Thu, Sep 26, 2013	33.84	34.00	33.82	33.94
1471	NASDAQ	IFGL	Wed, Sep 25, 2013	33.93	33.95	33.78	33.90
1470	NASDAQ	IFGL	Tue, Sep 24, 2013	34.01	34.03	33.82	33.86
1469	NASDAQ	IFGL	Mon, Sep 23, 2013	34.03	34.07	33.90	34.04
1468	NASDAQ	IFGL	Fri, Sep 20, 2013	34.37	34.37	33.97	34.01
1467	NASDAQ	IFGL	Thu, Sep 19, 2013	34.41	34.55	34.32	34.40
1466	NASDAQ	IFGL	Wed, Sep 18, 2013	33.25	34.20	33.18	34.18
1465	NASDAQ	IFGL	Tue, Sep 17, 2013	33.17	33.34	33.16	33.33
1464	NASDAQ	IFGL	Mon, Sep 16, 2013	33.26	33.39	33.14	33.16
1463	NASDAQ	IFGL	Fri, Sep 13, 2013	32.83	32.92	32.78	32.91
1462	NASDAQ	IFGL	Thu, Sep 12, 2013	32.86	32.87	32.71	32.75
1461	NASDAQ	IFGL	Wed, Sep 11, 2013	32.80	33.02	32.74	32.98
1460	NASDAQ	IFGL	Tue, Sep 10, 2013	32.79	32.95	32.78	32.95
1459	NASDAQ	IFGL	Mon, Sep 9, 2013	32.23	32.64	32.23	32.64
1458	NASDAQ	IFGL	Fri, Sep 6, 2013	31.88	32.01	31.66	31.86
1457	NASDAQ	IFGL	Thu, Sep 5, 2013	31.76	31.88	31.75	31.85
1456	NASDAQ	IFGL	Wed, Sep 4, 2013	31.65	31.95	31.62	31.90
1455	NASDAQ	IFGL	Tue, Sep 3, 2013	31.71	31.82	31.48	31.60
1454	NASDAQ	IFGL	Fri, Aug 30, 2013	31.26	31.28	31.10	31.18
1453	NASDAQ	IFGL	Thu, Aug 29, 2013	31.19	31.34	31.16	31.22
1452	NASDAQ	IFGL	Wed, Aug 28, 2013	31.20	31.38	31.16	31.25
1451	NASDAQ	IFGL	Tue, Aug 27, 2013	31.40	31.40	31.18	31.22
1450	NASDAQ	IFGL	Mon, Aug 26, 2013	31.86	31.86	31.64	31.65
1449	NASDAQ	IFGL	Fri, Aug 23, 2013	31.59	31.78	31.57	31.75
1448	NASDAQ	IFGL	Thu, Aug 22, 2013	31.49	31.65	31.49	31.50
1447	NASDAQ	IFGL	Wed, Aug 21, 2013	31.67	31.71	31.40	31.52
1446	NASDAQ	IFGL	Tue, Aug 20, 2013	31.91	31.98	31.82	31.91
1445	NASDAQ	IFGL	Mon, Aug 19, 2013	32.01	32.09	31.79	31.87
1444	NASDAQ	IFGL	Fri, Aug 16, 2013	32.12	32.26	32.06	32.09
1443	NASDAQ	IFGL	Thu, Aug 15, 2013	32.09	32.18	31.91	32.11
1442	NASDAQ	IFGL	Wed, Aug 14, 2013	32.40	32.57	32.39	32.41
1441	NASDAQ	IFGL	Tue, Aug 13, 2013	32.33	32.51	32.21	32.45
1440	NASDAQ	IFGL	Mon, Aug 12, 2013	32.34	32.35	32.26	32.31
1439	NASDAQ	IFGL	Fri, Aug 9, 2013	32.47	32.65	32.47	32.54
1438	NASDAQ	IFGL	Thu, Aug 8, 2013	32.41	32.67	32.37	32.57
1437	NASDAQ	IFGL	Wed, Aug 7, 2013	32.39	32.39	32.20	32.24
1436	NASDAQ	IFGL	Tue, Aug 6, 2013	32.51	32.63	32.50	32.56
1435	NASDAQ	IFGL	Mon, Aug 5, 2013	32.38	32.51	32.38	32.51
1434	NASDAQ	IFGL	Fri, Aug 2, 2013	32.20	32.48	32.20	32.44
1433	NASDAQ	IFGL	Thu, Aug 1, 2013	32.30	32.43	32.21	32.33
1432	NASDAQ	IFGL	Wed, Jul 31, 2013	31.85	32.08	31.74	31.84
1431	NASDAQ	IFGL	Tue, Jul 30, 2013	32.27	32.30	32.00	32.06
1430	NASDAQ	IFGL	Mon, Jul 29, 2013	32.34	32.34	32.18	32.23
1429	NASDAQ	IFGL	Fri, Jul 26, 2013	32.49	32.54	32.27	32.50
1428	NASDAQ	IFGL	Thu, Jul 25, 2013	32.27	32.69	32.27	32.68
1427	NASDAQ	IFGL	Wed, Jul 24, 2013	32.83	32.83	32.44	32.51
1426	NASDAQ	IFGL	Tue, Jul 23, 2013	32.80	32.96	32.73	32.90
1425	NASDAQ	IFGL	Mon, Jul 22, 2013	32.62	32.80	32.62	32.77
1424	NASDAQ	IFGL	Fri, Jul 19, 2013	32.48	32.62	32.48	32.61
1423	NASDAQ	IFGL	Thu, Jul 18, 2013	32.50	32.58	32.49	32.54
1422	NASDAQ	IFGL	Wed, Jul 17, 2013	32.66	32.69	32.48	32.53
1421	NASDAQ	IFGL	Tue, Jul 16, 2013	32.60	32.68	32.57	32.64
1420	NASDAQ	IFGL	Mon, Jul 15, 2013	32.65	32.76	32.61	32.74
1419	NASDAQ	IFGL	Fri, Jul 12, 2013	32.64	32.71	32.47	32.54
1418	NASDAQ	IFGL	Thu, Jul 11, 2013	32.46	32.90	32.46	32.85
1417	NASDAQ	IFGL	Wed, Jul 10, 2013	31.72	31.98	31.70	31.70
1416	NASDAQ	IFGL	Tue, Jul 9, 2013	31.88	32.00	31.80	31.95
1415	NASDAQ	IFGL	Mon, Jul 8, 2013	31.63	31.80	31.51	31.67
1414	NASDAQ	IFGL	Fri, Jul 5, 2013	31.87	31.88	31.54	31.86
1413	NASDAQ	IFGL	Wed, Jul 3, 2013	31.48	31.72	31.48	31.60
1412	NASDAQ	IFGL	Tue, Jul 2, 2013	31.61	31.84	31.48	31.62
1411	NASDAQ	IFGL	Mon, Jul 1, 2013	31.39	31.54	31.28	31.35
1410	NASDAQ	IFGL	Fri, Jun 28, 2013	31.23	31.52	31.23	31.34
1409	NASDAQ	IFGL	Thu, Jun 27, 2013	30.93	31.17	30.93	31.10
1408	NASDAQ	IFGL	Wed, Jun 26, 2013	30.43	30.57	30.35	30.44
1407	NASDAQ	IFGL	Tue, Jun 25, 2013	30.00	30.20	29.81	30.18
1406	NASDAQ	IFGL	Mon, Jun 24, 2013	30.01	30.39	29.82	30.17
1405	NASDAQ	IFGL	Fri, Jun 21, 2013	30.82	30.85	30.33	30.64
1404	NASDAQ	IFGL	Thu, Jun 20, 2013	31.12	31.12	30.43	30.48
1403	NASDAQ	IFGL	Wed, Jun 19, 2013	32.49	32.63	31.88	31.92
1402	NASDAQ	IFGL	Tue, Jun 18, 2013	32.45	32.73	32.44	32.62
1401	NASDAQ	IFGL	Mon, Jun 17, 2013	32.29	32.48	32.12	32.27
1400	NASDAQ	IFGL	Fri, Jun 14, 2013	32.10	32.41	32.04	32.13
1399	NASDAQ	IFGL	Thu, Jun 13, 2013	31.53	32.11	31.53	32.08
1398	NASDAQ	IFGL	Wed, Jun 12, 2013	31.82	31.87	31.24	31.31
1397	NASDAQ	IFGL	Tue, Jun 11, 2013	31.75	31.79	31.52	31.59
1396	NASDAQ	IFGL	Mon, Jun 10, 2013	32.78	32.78	32.46	32.49
1395	NASDAQ	IFGL	Fri, Jun 7, 2013	32.63	32.94	32.56	32.94
1394	NASDAQ	IFGL	Thu, Jun 6, 2013	32.12	32.33	31.88	32.31
1393	NASDAQ	IFGL	Wed, Jun 5, 2013	32.62	32.63	32.16	32.20
1392	NASDAQ	IFGL	Tue, Jun 4, 2013	33.23	33.37	32.87	33.06
1391	NASDAQ	IFGL	Mon, Jun 3, 2013	32.67	32.84	32.58	32.81
1390	NASDAQ	IFGL	Fri, May 31, 2013	33.12	33.17	32.81	32.81
1389	NASDAQ	IFGL	Thu, May 30, 2013	33.45	33.45	33.21	33.37
1388	NASDAQ	IFGL	Wed, May 29, 2013	33.84	33.85	33.58	33.74
1387	NASDAQ	IFGL	Tue, May 28, 2013	34.51	34.76	34.20	34.26
1386	NASDAQ	IFGL	Fri, May 24, 2013	34.03	34.06	33.89	34.05
1385	NASDAQ	IFGL	Thu, May 23, 2013	34.18	34.57	33.83	34.56
1384	NASDAQ	IFGL	Wed, May 22, 2013	35.81	36.03	35.24	35.33
1383	NASDAQ	IFGL	Tue, May 21, 2013	35.93	36.06	35.79	35.99
1382	NASDAQ	IFGL	Mon, May 20, 2013	36.04	36.25	36.04	36.24
1381	NASDAQ	IFGL	Fri, May 17, 2013	35.91	36.15	35.89	36.12
1380	NASDAQ	IFGL	Thu, May 16, 2013	35.80	35.80	35.58	35.61
1379	NASDAQ	IFGL	Wed, May 15, 2013	35.69	35.75	35.51	35.74
1378	NASDAQ	IFGL	Tue, May 14, 2013	35.77	35.86	35.47	35.84
1377	NASDAQ	IFGL	Mon, May 13, 2013	36.14	36.16	36.03	36.12
1376	NASDAQ	IFGL	Fri, May 10, 2013	36.35	36.35	36.16	36.33
1375	NASDAQ	IFGL	Thu, May 9, 2013	36.62	36.62	36.32	36.36
1374	NASDAQ	IFGL	Wed, May 8, 2013	36.81	36.92	36.74	36.91
1373	NASDAQ	IFGL	Tue, May 7, 2013	36.92	36.96	36.79	36.92
1372	NASDAQ	IFGL	Mon, May 6, 2013	37.01	37.06	36.93	37.05
1371	NASDAQ	IFGL	Fri, May 3, 2013	36.95	37.14	36.90	37.09
1370	NASDAQ	IFGL	Thu, May 2, 2013	36.60	36.77	36.59	36.74
1369	NASDAQ	IFGL	Wed, May 1, 2013	36.64	36.74	36.43	36.50
1368	NASDAQ	IFGL	Tue, Apr 30, 2013	36.39	36.71	36.39	36.68
1367	NASDAQ	IFGL	Mon, Apr 29, 2013	36.18	36.55	36.18	36.51
1366	NASDAQ	IFGL	Fri, Apr 26, 2013	36.17	36.17	35.97	36.11
1365	NASDAQ	IFGL	Thu, Apr 25, 2013	36.20	36.44	36.20	36.29
1364	NASDAQ	IFGL	Wed, Apr 24, 2013	36.07	36.29	36.07	36.17
1363	NASDAQ	IFGL	Tue, Apr 23, 2013	35.95	36.07	35.87	36.05
1362	NASDAQ	IFGL	Mon, Apr 22, 2013	35.92	36.05	35.77	36.01
1361	NASDAQ	IFGL	Fri, Apr 19, 2013	35.95	36.16	35.92	36.16
1360	NASDAQ	IFGL	Thu, Apr 18, 2013	35.73	35.76	35.47	35.60
1359	NASDAQ	IFGL	Wed, Apr 17, 2013	35.68	35.79	35.41	35.55
1358	NASDAQ	IFGL	Tue, Apr 16, 2013	35.79	35.94	35.69	35.91
1357	NASDAQ	IFGL	Mon, Apr 15, 2013	35.87	35.88	35.41	35.43
1356	NASDAQ	IFGL	Fri, Apr 12, 2013	36.06	36.22	36.00	36.22
1355	NASDAQ	IFGL	Thu, Apr 11, 2013	35.69	35.80	35.61	35.68
1354	NASDAQ	IFGL	Wed, Apr 10, 2013	35.50	35.66	35.47	35.61
1353	NASDAQ	IFGL	Tue, Apr 9, 2013	35.27	35.44	35.09	35.33
1352	NASDAQ	IFGL	Mon, Apr 8, 2013	35.40	35.64	35.35	35.63
1351	NASDAQ	IFGL	Fri, Apr 5, 2013	35.14	35.42	34.90	35.40
1350	NASDAQ	IFGL	Thu, Apr 4, 2013	34.56	34.88	34.56	34.88
1349	NASDAQ	IFGL	Wed, Apr 3, 2013	34.42	34.42	34.03	34.08
1348	NASDAQ	IFGL	Tue, Apr 2, 2013	34.38	34.44	34.28	34.36
1347	NASDAQ	IFGL	Mon, Apr 1, 2013	33.82	33.82	33.50	33.54
1346	NASDAQ	IFGL	Thu, Mar 28, 2013	34.08	34.30	34.00	34.15
1345	NASDAQ	IFGL	Wed, Mar 27, 2013	33.95	34.20	33.95	34.19
1344	NASDAQ	IFGL	Tue, Mar 26, 2013	33.80	34.01	33.80	34.01
1343	NASDAQ	IFGL	Mon, Mar 25, 2013	33.88	33.91	33.54	33.60
1342	NASDAQ	IFGL	Fri, Mar 22, 2013	33.59	33.72	33.49	33.66
1341	NASDAQ	IFGL	Thu, Mar 21, 2013	33.53	33.63	33.42	33.42
1340	NASDAQ	IFGL	Wed, Mar 20, 2013	33.75	33.75	33.63	33.69
1339	NASDAQ	IFGL	Tue, Mar 19, 2013	33.68	33.68	33.27	33.49
1338	NASDAQ	IFGL	Mon, Mar 18, 2013	33.79	33.85	33.62	33.75
1337	NASDAQ	IFGL	Fri, Mar 15, 2013	34.04	34.11	33.94	34.01
1336	NASDAQ	IFGL	Thu, Mar 14, 2013	33.90	34.11	33.90	34.09
1335	NASDAQ	IFGL	Wed, Mar 13, 2013	33.68	33.76	33.56	33.63
1334	NASDAQ	IFGL	Tue, Mar 12, 2013	33.90	33.92	33.65	33.72
1333	NASDAQ	IFGL	Mon, Mar 11, 2013	33.90	33.96	33.80	33.96
1332	NASDAQ	IFGL	Fri, Mar 8, 2013	33.84	33.88	33.76	33.85
1331	NASDAQ	IFGL	Thu, Mar 7, 2013	33.83	34.00	33.83	33.97
1330	NASDAQ	IFGL	Wed, Mar 6, 2013	33.97	33.97	33.76	33.83
1329	NASDAQ	IFGL	Tue, Mar 5, 2013	33.84	33.90	33.74	33.83
1328	NASDAQ	IFGL	Mon, Mar 4, 2013	33.66	33.78	33.57	33.78
1327	NASDAQ	IFGL	Fri, Mar 1, 2013	33.56	33.70	33.47	33.70
1326	NASDAQ	IFGL	Thu, Feb 28, 2013	33.59	33.71	33.40	33.47
1325	NASDAQ	IFGL	Wed, Feb 27, 2013	33.11	33.48	33.11	33.44
1324	NASDAQ	IFGL	Tue, Feb 26, 2013	32.92	32.94	32.85	32.97
1323	NASDAQ	IFGL	Mon, Feb 25, 2013	33.06	33.17	32.96	32.57
1322	NASDAQ	IFGL	Fri, Feb 22, 2013	32.87	32.89	32.85	32.94
1321	NASDAQ	IFGL	Thu, Feb 21, 2013	32.96	32.96	32.68	32.81
1320	NASDAQ	IFGL	Wed, Feb 20, 2013	33.41	33.41	33.02	33.10
1319	NASDAQ	IFGL	Tue, Feb 19, 2013	33.18	33.25	33.18	33.40
1318	NASDAQ	IFGL	Fri, Feb 15, 2013	33.09	33.18	33.01	33.11
1317	NASDAQ	IFGL	Thu, Feb 14, 2013	33.13	33.21	33.11	33.17
1316	NASDAQ	IFGL	Wed, Feb 13, 2013	33.36	33.40	33.25	33.28
1315	NASDAQ	IFGL	Tue, Feb 12, 2013	33.13	33.29	33.08	33.22
1314	NASDAQ	IFGL	Mon, Feb 11, 2013	33.13	33.15	33.01	33.05
1313	NASDAQ	IFGL	Fri, Feb 8, 2013	33.00	33.17	33.00	33.14
1312	NASDAQ	IFGL	Thu, Feb 7, 2013	33.15	33.15	32.78	32.92
1311	NASDAQ	IFGL	Wed, Feb 6, 2013	32.92	33.12	32.90	33.08
1310	NASDAQ	IFGL	Tue, Feb 5, 2013	33.12	33.16	32.99	33.04
1309	NASDAQ	IFGL	Mon, Feb 4, 2013	33.39	33.40	33.10	33.16
1308	NASDAQ	IFGL	Fri, Feb 1, 2013	33.64	33.70	33.51	33.63
1307	NASDAQ	IFGL	Thu, Jan 31, 2013	33.57	33.62	33.46	33.46
1306	NASDAQ	IFGL	Wed, Jan 30, 2013	33.56	33.62	33.48	33.60
1305	NASDAQ	IFGL	Tue, Jan 29, 2013	33.40	33.47	33.28	33.39
1304	NASDAQ	IFGL	Mon, Jan 28, 2013	33.42	33.42	33.26	33.28
1303	NASDAQ	IFGL	Fri, Jan 25, 2013	33.63	33.63	33.33	33.45
1302	NASDAQ	IFGL	Wed, Jan 23, 2013	33.26	33.26	33.12	33.19
1301	NASDAQ	IFGL	Tue, Jan 22, 2013	33.30	33.34	33.21	33.32
1300	NASDAQ	IFGL	Fri, Jan 18, 2013	33.31	33.33	33.15	33.27
1299	NASDAQ	IFGL	Thu, Jan 17, 2013	33.34	33.43	33.23	33.34
1298	NASDAQ	IFGL	Wed, Jan 16, 2013	33.14	33.19	33.14	33.35
1297	NASDAQ	IFGL	Tue, Jan 15, 2013	33.22	33.29	33.22	33.45
1296	NASDAQ	IFGL	Mon, Jan 14, 2013	33.12	33.14	33.08	33.32
1295	NASDAQ	IFGL	Fri, Jan 11, 2013	33.18	33.19	33.10	33.30
1294	NASDAQ	IFGL	Thu, Jan 10, 2013	33.21	33.26	33.19	33.49
1293	NASDAQ	IFGL	Wed, Jan 9, 2013	33.03	33.05	33.01	33.20
1292	NASDAQ	IFGL	Tue, Jan 8, 2013	32.75	32.77	32.72	32.90
1291	NASDAQ	IFGL	Mon, Jan 7, 2013	32.98	33.06	32.95	33.24
1290	NASDAQ	IFGL	Fri, Jan 4, 2013	32.93	32.99	32.90	33.21
1289	NASDAQ	IFGL	Thu, Jan 3, 2013	32.93	32.93	32.77	33.12
1288	NASDAQ	IFGL	Wed, Jan 2, 2013	33.08	33.10	33.00	33.62
1287	NASDAQ	IFGL	Mon, Dec 31, 2012	32.62	32.64	32.60	33.13
1286	NASDAQ	IFGL	Fri, Dec 28, 2012	32.71	32.73	32.68	32.70
1285	NASDAQ	IFGL	Thu, Dec 27, 2012	32.78	32.79	32.69	32.93
1284	NASDAQ	IFGL	Wed, Dec 26, 2012	32.63	32.66	32.58	32.77
1283	NASDAQ	IFGL	Mon, Dec 24, 2012	32.49	32.50	32.46	32.76
1282	NASDAQ	IFGL	Fri, Dec 21, 2012	32.57	32.57	32.47	32.71
1281	NASDAQ	IFGL	Thu, Dec 20, 2012	32.67	32.86	32.66	32.86
1280	NASDAQ	IFGL	Wed, Dec 19, 2012	32.59	32.59	32.31	32.33
1279	NASDAQ	IFGL	Tue, Dec 18, 2012	32.36	32.52	32.15	32.48
1278	NASDAQ	IFGL	Mon, Dec 17, 2012	32.24	32.34	32.17	32.33
1277	NASDAQ	IFGL	Fri, Dec 14, 2012	32.08	32.14	32.08	32.14
1276	NASDAQ	IFGL	Thu, Dec 13, 2012	33.06	33.06	32.99	33.05
1275	NASDAQ	IFGL	Wed, Dec 12, 2012	32.95	33.04	32.94	33.18
1274	NASDAQ	IFGL	Tue, Dec 11, 2012	33.07	33.12	32.99	33.06
1273	NASDAQ	IFGL	Mon, Dec 10, 2012	33.02	33.08	32.97	33.06
1272	NASDAQ	IFGL	Fri, Dec 7, 2012	32.72	32.82	32.72	33.00
1271	NASDAQ	IFGL	Thu, Dec 6, 2012	32.58	32.58	32.52	32.74
1270	NASDAQ	IFGL	Wed, Dec 5, 2012	32.73	32.84	32.57	32.73
1269	NASDAQ	IFGL	Tue, Dec 4, 2012	32.59	32.60	32.55	32.65
1268	NASDAQ	IFGL	Mon, Dec 3, 2012	32.60	32.61	32.56	32.65
1267	NASDAQ	IFGL	Fri, Nov 30, 2012	32.42	32.48	32.41	32.59
1266	NASDAQ	IFGL	Thu, Nov 29, 2012	32.30	32.37	32.29	32.46
1265	NASDAQ	IFGL	Wed, Nov 28, 2012	32.03	32.08	31.99	32.32
1264	NASDAQ	IFGL	Tue, Nov 27, 2012	32.16	32.16	32.10	32.14
1263	NASDAQ	IFGL	Mon, Nov 26, 2012	32.07	32.07	32.03	32.24
1262	NASDAQ	IFGL	Fri, Nov 23, 2012	32.03	32.14	32.02	32.39
1261	NASDAQ	IFGL	Wed, Nov 21, 2012	31.93	31.93	31.58	31.83
1260	NASDAQ	IFGL	Tue, Nov 20, 2012	31.82	31.84	31.61	31.84
1259	NASDAQ	IFGL	Mon, Nov 19, 2012	31.77	31.99	31.77	31.96
1258	NASDAQ	IFGL	Fri, Nov 16, 2012	31.35	31.36	31.22	31.46
1257	NASDAQ	IFGL	Thu, Nov 15, 2012	31.34	31.38	31.30	31.46
1256	NASDAQ	IFGL	Wed, Nov 14, 2012	31.55	31.55	31.45	31.27
1255	NASDAQ	IFGL	Tue, Nov 13, 2012	31.35	31.43	31.33	31.51
1254	NASDAQ	IFGL	Mon, Nov 12, 2012	31.60	31.61	31.56	31.71
1253	NASDAQ	IFGL	Fri, Nov 9, 2012	31.60	31.63	31.57	31.70
1252	NASDAQ	IFGL	Thu, Nov 8, 2012	31.89	31.92	31.85	31.71
1251	NASDAQ	IFGL	Wed, Nov 7, 2012	32.25	32.27	32.18	32.12
1250	NASDAQ	IFGL	Tue, Nov 6, 2012	32.14	32.16	32.12	32.49
1249	NASDAQ	IFGL	Mon, Nov 5, 2012	32.05	32.08	32.03	32.20
1248	NASDAQ	IFGL	Fri, Nov 2, 2012	32.17	32.20	32.13	32.10
1247	NASDAQ	IFGL	Thu, Nov 1, 2012	31.95	32.00	31.95	32.27
1246	NASDAQ	IFGL	Wed, Oct 31, 2012	31.83	31.85	31.80	31.80
1245	NASDAQ	IFGL	Fri, Oct 26, 2012	31.78	31.84	31.78	31.96
1244	NASDAQ	IFGL	Thu, Oct 25, 2012	31.94	31.96	31.89	32.08
1243	NASDAQ	IFGL	Wed, Oct 24, 2012	31.75	31.78	31.72	31.78
1242	NASDAQ	IFGL	Tue, Oct 23, 2012	31.66	31.68	31.58	31.51
1241	NASDAQ	IFGL	Mon, Oct 22, 2012	31.78	31.96	31.75	31.94
1240	NASDAQ	IFGL	Fri, Oct 19, 2012	31.88	31.88	31.78	31.56
1239	NASDAQ	IFGL	Thu, Oct 18, 2012	32.03	32.14	31.89	31.97
1238	NASDAQ	IFGL	Wed, Oct 17, 2012	31.90	31.96	31.89	32.20
1237	NASDAQ	IFGL	Tue, Oct 16, 2012	31.61	31.66	31.61	31.94
1236	NASDAQ	IFGL	Mon, Oct 15, 2012	31.39	31.41	31.34	31.64
1235	NASDAQ	IFGL	Fri, Oct 12, 2012	31.30	31.33	31.26	31.36
1234	NASDAQ	IFGL	Thu, Oct 11, 2012	31.39	31.39	31.23	31.23
1233	NASDAQ	IFGL	Wed, Oct 10, 2012	31.28	31.30	31.25	31.25
1232	NASDAQ	IFGL	Tue, Oct 9, 2012	31.38	31.38	31.26	31.24
1231	NASDAQ	IFGL	Mon, Oct 8, 2012	31.28	31.32	31.28	31.40
1230	NASDAQ	IFGL	Fri, Oct 5, 2012	31.53	31.57	31.43	31.57
1229	NASDAQ	IFGL	Thu, Oct 4, 2012	31.33	31.40	31.30	31.60
1228	NASDAQ	IFGL	Wed, Oct 3, 2012	31.11	31.13	31.07	31.23
1227	NASDAQ	IFGL	Tue, Oct 2, 2012	31.12	31.15	31.06	31.25
1226	NASDAQ	IFGL	Mon, Oct 1, 2012	31.09	31.14	31.03	31.18
1225	NASDAQ	IFGL	Fri, Sep 28, 2012	31.26	31.27	31.09	31.11
1224	NASDAQ	IFGL	Thu, Sep 27, 2012	31.26	31.33	31.22	31.48
1223	NASDAQ	IFGL	Wed, Sep 26, 2012	31.10	31.12	31.05	31.01
1222	NASDAQ	IFGL	Tue, Sep 25, 2012	31.18	31.22	31.12	30.90
1221	NASDAQ	IFGL	Mon, Sep 24, 2012	31.02	31.08	31.01	31.18
1220	NASDAQ	IFGL	Fri, Sep 21, 2012	31.55	31.55	31.22	31.25
1219	NASDAQ	IFGL	Thu, Sep 20, 2012	31.11	31.18	31.09	31.36
1218	NASDAQ	IFGL	Wed, Sep 19, 2012	31.39	31.45	31.38	31.51
1217	NASDAQ	IFGL	Tue, Sep 18, 2012	31.34	31.36	31.30	31.50
1216	NASDAQ	IFGL	Mon, Sep 17, 2012	31.44	31.47	31.38	31.55
1215	NASDAQ	IFGL	Fri, Sep 14, 2012	31.55	31.63	31.50	31.82
1214	NASDAQ	IFGL	Thu, Sep 13, 2012	31.02	31.58	30.90	31.47
1213	NASDAQ	IFGL	Wed, Sep 12, 2012	30.99	31.08	30.92	31.04
1212	NASDAQ	IFGL	Tue, Sep 11, 2012	30.57	30.61	30.55	30.72
1211	NASDAQ	IFGL	Mon, Sep 10, 2012	30.51	30.55	30.47	30.49
1210	NASDAQ	IFGL	Fri, Sep 7, 2012	30.64	30.70	30.63	30.86
1209	NASDAQ	IFGL	Thu, Sep 6, 2012	29.98	30.16	29.97	30.57
1208	NASDAQ	IFGL	Wed, Sep 5, 2012	29.83	29.86	29.79	30.03
1207	NASDAQ	IFGL	Tue, Sep 4, 2012	29.91	29.91	29.83	29.92
1206	NASDAQ	IFGL	Fri, Aug 31, 2012	29.95	29.98	29.86	30.11
1205	NASDAQ	IFGL	Thu, Aug 30, 2012	29.91	29.91	29.80	29.81
1204	NASDAQ	IFGL	Wed, Aug 29, 2012	30.24	30.24	30.15	30.29
1203	NASDAQ	IFGL	Tue, Aug 28, 2012	30.11	30.13	30.09	30.18
1202	NASDAQ	IFGL	Mon, Aug 27, 2012	30.17	30.18	30.14	30.20
1201	NASDAQ	IFGL	Fri, Aug 24, 2012	30.15	30.23	30.14	30.25
1200	NASDAQ	IFGL	Thu, Aug 23, 2012	30.38	30.41	30.33	30.23
1199	NASDAQ	IFGL	Wed, Aug 22, 2012	30.16	30.34	30.15	30.41
1198	NASDAQ	IFGL	Tue, Aug 21, 2012	30.25	30.31	30.24	30.29
1197	NASDAQ	IFGL	Mon, Aug 20, 2012	30.13	30.15	30.12	30.36
1196	NASDAQ	IFGL	Fri, Aug 17, 2012	30.26	30.26	30.21	30.43
1195	NASDAQ	IFGL	Thu, Aug 16, 2012	30.10	30.16	30.08	30.35
1194	NASDAQ	IFGL	Wed, Aug 15, 2012	30.04	30.08	30.03	30.23
1193	NASDAQ	IFGL	Tue, Aug 14, 2012	30.16	30.16	30.12	30.27
1192	NASDAQ	IFGL	Mon, Aug 13, 2012	30.17	30.21	30.13	30.31
1191	NASDAQ	IFGL	Fri, Aug 10, 2012	30.04	30.10	30.02	30.36
1190	NASDAQ	IFGL	Thu, Aug 9, 2012	30.14	30.19	30.13	30.29
1189	NASDAQ	IFGL	Wed, Aug 8, 2012	30.14	30.26	30.13	30.40
1188	NASDAQ	IFGL	Tue, Aug 7, 2012	30.28	30.30	30.24	30.50
1187	NASDAQ	IFGL	Mon, Aug 6, 2012	30.23	30.29	30.22	30.43
1186	NASDAQ	IFGL	Fri, Aug 3, 2012	29.84	30.00	29.84	30.32
1185	NASDAQ	IFGL	Thu, Aug 2, 2012	29.76	29.80	29.69	29.72
1184	NASDAQ	IFGL	Wed, Aug 1, 2012	29.92	29.93	29.76	29.86
1183	NASDAQ	IFGL	Tue, Jul 31, 2012	29.78	29.83	29.73	29.76
1182	NASDAQ	IFGL	Mon, Jul 30, 2012	29.62	29.67	29.61	29.80
1181	NASDAQ	IFGL	Fri, Jul 27, 2012	29.64	29.97	29.44	29.77
1180	NASDAQ	IFGL	Thu, Jul 26, 2012	29.08	29.14	29.07	29.41
1179	NASDAQ	IFGL	Wed, Jul 25, 2012	28.69	28.75	28.65	28.87
1178	NASDAQ	IFGL	Tue, Jul 24, 2012	28.70	28.74	28.61	28.62
1177	NASDAQ	IFGL	Mon, Jul 23, 2012	28.70	28.77	28.66	28.82
1176	NASDAQ	IFGL	Fri, Jul 20, 2012	29.21	29.22	29.16	29.14
1175	NASDAQ	IFGL	Thu, Jul 19, 2012	29.37	29.43	29.35	29.52
1174	NASDAQ	IFGL	Wed, Jul 18, 2012	29.07	29.20	29.05	29.44
1173	NASDAQ	IFGL	Tue, Jul 17, 2012	29.07	29.10	28.97	29.32
1172	NASDAQ	IFGL	Mon, Jul 16, 2012	28.73	28.82	28.71	28.95
1171	NASDAQ	IFGL	Fri, Jul 13, 2012	28.59	28.75	28.59	28.96
1170	NASDAQ	IFGL	Thu, Jul 12, 2012	28.38	28.42	28.32	28.52
1169	NASDAQ	IFGL	Wed, Jul 11, 2012	28.71	28.75	28.64	28.74
1168	NASDAQ	IFGL	Tue, Jul 10, 2012	28.74	28.74	28.30	28.34
1167	NASDAQ	IFGL	Mon, Jul 9, 2012	28.44	28.47	28.41	28.55
1166	NASDAQ	IFGL	Fri, Jul 6, 2012	28.79	28.80	28.71	28.70
1165	NASDAQ	IFGL	Thu, Jul 5, 2012	28.74	28.82	28.69	28.81
1164	NASDAQ	IFGL	Tue, Jul 3, 2012	28.69	28.80	28.69	28.92
1163	NASDAQ	IFGL	Mon, Jul 2, 2012	28.52	28.79	28.52	28.67
1162	NASDAQ	IFGL	Fri, Jun 29, 2012	28.28	28.34	28.27	28.52
1161	NASDAQ	IFGL	Thu, Jun 28, 2012	27.62	27.65	27.57	27.76
1160	NASDAQ	IFGL	Wed, Jun 27, 2012	27.61	27.67	27.60	27.76
1159	NASDAQ	IFGL	Tue, Jun 26, 2012	27.27	27.34	27.24	27.33
1158	NASDAQ	IFGL	Mon, Jun 25, 2012	27.30	27.30	27.23	27.09
1157	NASDAQ	IFGL	Fri, Jun 22, 2012	27.36	27.40	27.32	27.34
1156	NASDAQ	IFGL	Thu, Jun 21, 2012	27.68	27.69	27.45	27.19
1155	NASDAQ	IFGL	Wed, Jun 20, 2012	27.82	27.84	27.73	27.83
1154	NASDAQ	IFGL	Tue, Jun 19, 2012	28.02	28.13	28.00	28.25
1153	NASDAQ	IFGL	Mon, Jun 18, 2012	27.66	27.91	27.55	27.88
1152	NASDAQ	IFGL	Fri, Jun 15, 2012	27.57	27.68	27.57	27.77
1151	NASDAQ	IFGL	Thu, Jun 14, 2012	27.33	27.38	27.30	27.52
1150	NASDAQ	IFGL	Wed, Jun 13, 2012	27.24	27.35	27.23	27.28
1149	NASDAQ	IFGL	Tue, Jun 12, 2012	27.17	27.45	27.17	27.44
1148	NASDAQ	IFGL	Mon, Jun 11, 2012	27.43	27.44	27.22	27.01
1147	NASDAQ	IFGL	Fri, Jun 8, 2012	27.29	27.39	27.05	27.39
1146	NASDAQ	IFGL	Thu, Jun 7, 2012	27.58	27.61	27.42	27.56
1145	NASDAQ	IFGL	Wed, Jun 6, 2012	27.15	27.36	27.15	27.65
1144	NASDAQ	IFGL	Tue, Jun 5, 2012	26.44	26.49	26.42	26.71
1143	NASDAQ	IFGL	Mon, Jun 4, 2012	26.43	26.46	26.33	26.52
1142	NASDAQ	IFGL	Fri, Jun 1, 2012	26.72	26.84	26.70	26.45
1141	NASDAQ	IFGL	Thu, May 31, 2012	26.97	26.97	26.83	26.61
1140	NASDAQ	IFGL	Wed, May 30, 2012	27.07	27.07	26.96	26.83
1139	NASDAQ	IFGL	Tue, May 29, 2012	27.38	27.43	27.31	27.29
1138	NASDAQ	IFGL	Fri, May 25, 2012	26.90	26.95	26.88	26.79
1137	NASDAQ	IFGL	Thu, May 24, 2012	26.91	26.95	26.83	26.83
1136	NASDAQ	IFGL	Wed, May 23, 2012	26.88	26.88	26.70	26.99
1135	NASDAQ	IFGL	Tue, May 22, 2012	27.21	27.28	27.15	26.97
1134	NASDAQ	IFGL	Mon, May 21, 2012	26.93	27.06	26.91	27.30
1133	NASDAQ	IFGL	Fri, May 18, 2012	26.81	26.86	26.79	26.66
1132	NASDAQ	IFGL	Thu, May 17, 2012	27.28	27.33	27.20	26.88
1131	NASDAQ	IFGL	Wed, May 16, 2012	27.39	27.53	27.13	27.15
1130	NASDAQ	IFGL	Tue, May 15, 2012	27.70	27.74	27.61	27.44
1129	NASDAQ	IFGL	Mon, May 14, 2012	27.84	27.88	27.80	27.80
1128	NASDAQ	IFGL	Fri, May 11, 2012	27.96	28.10	27.95	28.12
1127	NASDAQ	IFGL	Thu, May 10, 2012	28.49	28.49	28.24	28.25
1126	NASDAQ	IFGL	Wed, May 9, 2012	28.12	28.19	28.06	28.15
1125	NASDAQ	IFGL	Tue, May 8, 2012	28.54	28.55	28.38	28.40
1124	NASDAQ	IFGL	Mon, May 7, 2012	28.40	28.51	28.40	28.76
1123	NASDAQ	IFGL	Fri, May 4, 2012	28.92	28.94	28.79	28.70
1122	NASDAQ	IFGL	Thu, May 3, 2012	29.14	29.15	29.07	29.08
1121	NASDAQ	IFGL	Wed, May 2, 2012	29.07	29.24	29.04	29.14
1120	NASDAQ	IFGL	Tue, May 1, 2012	29.06	29.09	29.03	29.07
1119	NASDAQ	IFGL	Mon, Apr 30, 2012	29.19	29.21	29.17	29.21
1118	NASDAQ	IFGL	Fri, Apr 27, 2012	29.10	29.17	29.09	29.35
1117	NASDAQ	IFGL	Thu, Apr 26, 2012	29.03	29.34	29.03	29.27
1116	NASDAQ	IFGL	Wed, Apr 25, 2012	28.93	28.97	28.88	28.94
1115	NASDAQ	IFGL	Tue, Apr 24, 2012	28.68	28.77	28.68	28.73
1114	NASDAQ	IFGL	Mon, Apr 23, 2012	28.44	28.50	28.36	28.50
1113	NASDAQ	IFGL	Fri, Apr 20, 2012	28.94	28.99	28.85	28.78
1112	NASDAQ	IFGL	Thu, Apr 19, 2012	28.63	28.68	28.59	28.61
1111	NASDAQ	IFGL	Wed, Apr 18, 2012	28.65	28.72	28.64	28.68
1110	NASDAQ	IFGL	Tue, Apr 17, 2012	28.40	28.49	28.36	28.44
1109	NASDAQ	IFGL	Mon, Apr 16, 2012	28.37	28.39	28.29	28.36
1108	NASDAQ	IFGL	Fri, Apr 13, 2012	28.57	28.58	28.44	28.45
1107	NASDAQ	IFGL	Thu, Apr 12, 2012	28.25	28.40	28.23	28.37
1106	NASDAQ	IFGL	Wed, Apr 11, 2012	28.16	28.24	28.16	28.11
1105	NASDAQ	IFGL	Tue, Apr 10, 2012	28.20	28.21	28.11	28.15
1104	NASDAQ	IFGL	Mon, Apr 9, 2012	28.23	28.28	28.22	28.26
1103	NASDAQ	IFGL	Thu, Apr 5, 2012	28.12	28.43	28.12	28.32
1102	NASDAQ	IFGL	Wed, Apr 4, 2012	28.34	28.36	28.26	28.31
1101	NASDAQ	IFGL	Tue, Apr 3, 2012	28.81	28.84	28.62	28.66
1100	NASDAQ	IFGL	Mon, Apr 2, 2012	28.74	28.89	28.73	28.88
1099	NASDAQ	IFGL	Fri, Mar 30, 2012	28.79	28.81	28.59	28.69
1098	NASDAQ	IFGL	Thu, Mar 29, 2012	28.84	28.86	28.72	28.84
1097	NASDAQ	IFGL	Wed, Mar 28, 2012	29.04	29.04	28.77	29.04
1096	NASDAQ	IFGL	Tue, Mar 27, 2012	29.21	29.21	29.14	29.16
1095	NASDAQ	IFGL	Mon, Mar 26, 2012	28.74	28.82	28.74	28.82
1094	NASDAQ	IFGL	Fri, Mar 23, 2012	28.47	28.58	28.44	28.57
1093	NASDAQ	IFGL	Thu, Mar 22, 2012	28.91	28.98	28.87	28.94
1092	NASDAQ	IFGL	Wed, Mar 21, 2012	29.16	29.19	29.09	29.19
1091	NASDAQ	IFGL	Tue, Mar 20, 2012	29.40	29.44	29.32	29.41
1090	NASDAQ	IFGL	Mon, Mar 19, 2012	29.57	29.69	29.56	29.64
1089	NASDAQ	IFGL	Fri, Mar 16, 2012	29.71	29.78	29.70	29.85
1088	NASDAQ	IFGL	Thu, Mar 15, 2012	29.60	29.77	29.58	29.71
1087	NASDAQ	IFGL	Wed, Mar 14, 2012	29.66	29.82	29.52	29.55
1086	NASDAQ	IFGL	Tue, Mar 13, 2012	29.37	29.50	29.37	29.45
1085	NASDAQ	IFGL	Mon, Mar 12, 2012	29.10	29.15	29.06	29.14
1084	NASDAQ	IFGL	Fri, Mar 9, 2012	29.24	29.27	29.14	29.15
1083	NASDAQ	IFGL	Thu, Mar 8, 2012	29.12	29.23	29.09	29.19
1082	NASDAQ	IFGL	Wed, Mar 7, 2012	28.59	28.76	28.56	28.63
1081	NASDAQ	IFGL	Tue, Mar 6, 2012	28.71	28.71	28.62	28.64
1080	NASDAQ	IFGL	Mon, Mar 5, 2012	29.33	29.33	29.26	29.28
1079	NASDAQ	IFGL	Fri, Mar 2, 2012	29.41	29.45	29.38	29.42
1078	NASDAQ	IFGL	Thu, Mar 1, 2012	29.24	29.32	29.22	29.26
1077	NASDAQ	IFGL	Wed, Feb 29, 2012	29.61	29.67	29.42	29.43
1076	NASDAQ	IFGL	Tue, Feb 28, 2012	29.50	29.52	29.45	29.51
1075	NASDAQ	IFGL	Mon, Feb 27, 2012	29.14	29.23	29.10	29.20
1074	NASDAQ	IFGL	Fri, Feb 24, 2012	29.31	29.37	29.31	29.32
1073	NASDAQ	IFGL	Thu, Feb 23, 2012	29.00	29.07	28.93	29.06
1072	NASDAQ	IFGL	Wed, Feb 22, 2012	28.94	28.95	28.90	28.92
1071	NASDAQ	IFGL	Tue, Feb 21, 2012	29.21	29.21	29.01	29.08
1070	NASDAQ	IFGL	Fri, Feb 17, 2012	29.09	29.11	29.03	29.05
1069	NASDAQ	IFGL	Thu, Feb 16, 2012	28.59	28.75	28.57	28.73
1068	NASDAQ	IFGL	Wed, Feb 15, 2012	28.87	28.88	28.81	28.83
1067	NASDAQ	IFGL	Tue, Feb 14, 2012	28.43	28.44	28.27	28.32
1066	NASDAQ	IFGL	Mon, Feb 13, 2012	28.33	28.35	28.29	28.30
1065	NASDAQ	IFGL	Fri, Feb 10, 2012	28.24	28.25	28.20	28.21
1064	NASDAQ	IFGL	Thu, Feb 9, 2012	28.60	28.63	28.54	28.56
1063	NASDAQ	IFGL	Wed, Feb 8, 2012	28.40	28.42	28.33	28.37
1062	NASDAQ	IFGL	Tue, Feb 7, 2012	28.19	28.29	28.07	28.14
1061	NASDAQ	IFGL	Mon, Feb 6, 2012	28.04	28.13	28.03	28.11
1060	NASDAQ	IFGL	Fri, Feb 3, 2012	27.96	28.07	27.94	28.05
1059	NASDAQ	IFGL	Thu, Feb 2, 2012	27.96	28.02	27.95	27.97
1058	NASDAQ	IFGL	Wed, Feb 1, 2012	27.73	27.84	27.73	27.80
1057	NASDAQ	IFGL	Tue, Jan 31, 2012	27.57	27.57	27.43	27.47
1056	NASDAQ	IFGL	Mon, Jan 30, 2012	27.42	27.47	27.39	27.46
1055	NASDAQ	IFGL	Fri, Jan 27, 2012	27.80	27.97	27.66	27.81
1054	NASDAQ	IFGL	Thu, Jan 26, 2012	27.78	27.82	27.71	27.72
1053	NASDAQ	IFGL	Wed, Jan 25, 2012	27.30	27.48	27.24	27.46
1052	NASDAQ	IFGL	Tue, Jan 24, 2012	27.21	27.27	27.17	27.27
1051	NASDAQ	IFGL	Mon, Jan 23, 2012	27.45	27.48	27.39	27.42
1050	NASDAQ	IFGL	Fri, Jan 20, 2012	27.21	27.31	27.21	27.30
1049	NASDAQ	IFGL	Thu, Jan 19, 2012	26.80	26.88	26.79	26.87
1048	NASDAQ	IFGL	Wed, Jan 18, 2012	26.26	26.35	26.25	26.34
1047	NASDAQ	IFGL	Tue, Jan 17, 2012	26.23	26.27	26.21	26.24
1046	NASDAQ	IFGL	Fri, Jan 13, 2012	25.94	25.98	25.82	25.97
1045	NASDAQ	IFGL	Thu, Jan 12, 2012	25.89	25.92	25.83	25.90
1044	NASDAQ	IFGL	Wed, Jan 11, 2012	25.71	25.86	25.64	25.71
1043	NASDAQ	IFGL	Tue, Jan 10, 2012	26.06	26.06	25.89	25.67
1042	NASDAQ	IFGL	Mon, Jan 9, 2012	25.39	25.40	25.26	25.33
1041	NASDAQ	IFGL	Fri, Jan 6, 2012	25.36	25.36	25.24	25.30
1040	NASDAQ	IFGL	Thu, Jan 5, 2012	25.53	25.53	25.42	25.47
1039	NASDAQ	IFGL	Wed, Jan 4, 2012	25.77	25.78	25.68	25.72
1038	NASDAQ	IFGL	Tue, Jan 3, 2012	25.58	25.70	25.57	25.69
1037	NASDAQ	IFGL	Fri, Dec 30, 2011	25.15	25.29	25.15	25.23
1036	NASDAQ	IFGL	Thu, Dec 29, 2011	24.92	25.08	24.92	25.08
1035	NASDAQ	IFGL	Wed, Dec 28, 2011	25.31	25.31	25.05	25.07
1034	NASDAQ	IFGL	Tue, Dec 27, 2011	25.38	25.41	25.37	25.40
1033	NASDAQ	IFGL	Fri, Dec 23, 2011	25.51	25.59	25.46	25.35
1032	NASDAQ	IFGL	Thu, Dec 22, 2011	25.10	25.15	25.08	25.12
1031	NASDAQ	IFGL	Wed, Dec 21, 2011	25.10	25.11	24.99	25.02
1030	NASDAQ	IFGL	Tue, Dec 20, 2011	24.76	24.89	24.76	24.85
1029	NASDAQ	IFGL	Mon, Dec 19, 2011	24.63	24.64	24.52	24.53
1028	NASDAQ	IFGL	Fri, Dec 16, 2011	24.86	24.89	24.80	24.83
1027	NASDAQ	IFGL	Thu, Dec 15, 2011	24.74	24.77	24.67	24.74
1026	NASDAQ	IFGL	Wed, Dec 14, 2011	24.81	24.84	24.70	24.74
1025	NASDAQ	IFGL	Tue, Dec 13, 2011	25.20	25.29	25.02	25.04
1024	NASDAQ	IFGL	Mon, Dec 12, 2011	25.38	25.40	25.24	25.27
1023	NASDAQ	IFGL	Fri, Dec 9, 2011	25.51	25.98	25.51	25.60
1022	NASDAQ	IFGL	Thu, Dec 8, 2011	26.10	26.10	25.88	25.91
1021	NASDAQ	IFGL	Wed, Dec 7, 2011	26.06	26.40	25.99	26.35
1020	NASDAQ	IFGL	Tue, Dec 6, 2011	26.03	26.13	26.01	26.10
1019	NASDAQ	IFGL	Mon, Dec 5, 2011	26.37	26.43	26.31	26.34
1018	NASDAQ	IFGL	Fri, Dec 2, 2011	26.29	26.29	26.16	26.19
1017	NASDAQ	IFGL	Thu, Dec 1, 2011	26.17	26.23	26.12	26.14
1016	NASDAQ	IFGL	Wed, Nov 30, 2011	25.71	25.83	25.69	25.82
1015	NASDAQ	IFGL	Tue, Nov 29, 2011	25.17	25.41	25.14	25.32
1014	NASDAQ	IFGL	Mon, Nov 28, 2011	24.88	24.93	24.86	24.89
1013	NASDAQ	IFGL	Fri, Nov 25, 2011	24.26	24.39	24.24	24.24
1012	NASDAQ	IFGL	Wed, Nov 23, 2011	24.44	24.51	24.14	24.37
1011	NASDAQ	IFGL	Tue, Nov 22, 2011	24.91	24.97	24.86	24.89
1010	NASDAQ	IFGL	Mon, Nov 21, 2011	24.96	24.96	24.81	24.87
1009	NASDAQ	IFGL	Fri, Nov 18, 2011	25.47	25.48	25.38	25.39
1008	NASDAQ	IFGL	Thu, Nov 17, 2011	25.76	25.77	25.58	25.59
1007	NASDAQ	IFGL	Wed, Nov 16, 2011	25.97	26.05	25.93	25.93
1006	NASDAQ	IFGL	Tue, Nov 15, 2011	26.32	26.41	26.24	26.29
1005	NASDAQ	IFGL	Mon, Nov 14, 2011	26.65	26.69	26.59	26.63
1004	NASDAQ	IFGL	Fri, Nov 11, 2011	26.51	26.73	26.50	26.69
1003	NASDAQ	IFGL	Thu, Nov 10, 2011	26.38	26.39	26.20	26.25
1002	NASDAQ	IFGL	Wed, Nov 9, 2011	27.05	27.06	26.91	26.93
1001	NASDAQ	IFGL	Tue, Nov 8, 2011	27.13	27.19	27.06	27.18
1000	NASDAQ	IFGL	Mon, Nov 7, 2011	27.16	27.22	27.06	27.13
999	NASDAQ	IFGL	Fri, Nov 4, 2011	27.27	27.33	27.15	27.30
998	NASDAQ	IFGL	Thu, Nov 3, 2011	26.90	26.94	26.70	26.91
997	NASDAQ	IFGL	Wed, Nov 2, 2011	26.93	26.99	26.84	26.88
996	NASDAQ	IFGL	Tue, Nov 1, 2011	26.79	26.92	26.74	26.87
995	NASDAQ	IFGL	Mon, Oct 31, 2011	27.81	27.84	27.67	27.67
994	NASDAQ	IFGL	Fri, Oct 28, 2011	28.29	28.38	28.28	28.36
993	NASDAQ	IFGL	Thu, Oct 27, 2011	27.91	27.96	27.84	27.91
992	NASDAQ	IFGL	Wed, Oct 26, 2011	26.84	26.89	26.59	26.77
991	NASDAQ	IFGL	Tue, Oct 25, 2011	26.99	27.03	26.85	26.89
990	NASDAQ	IFGL	Mon, Oct 24, 2011	26.92	27.12	26.90	27.10
989	NASDAQ	IFGL	Fri, Oct 21, 2011	26.36	26.53	26.36	26.53
988	NASDAQ	IFGL	Thu, Oct 20, 2011	26.10	26.14	25.98	26.10
987	NASDAQ	IFGL	Wed, Oct 19, 2011	26.59	26.59	26.43	26.45
986	NASDAQ	IFGL	Tue, Oct 18, 2011	26.34	26.43	26.20	26.39
985	NASDAQ	IFGL	Mon, Oct 17, 2011	27.03	27.05	26.92	26.93
984	NASDAQ	IFGL	Fri, Oct 14, 2011	26.83	26.89	26.77	26.84
983	NASDAQ	IFGL	Thu, Oct 13, 2011	26.66	26.74	26.58	26.74
982	NASDAQ	IFGL	Wed, Oct 12, 2011	26.23	26.35	26.18	26.30
981	NASDAQ	IFGL	Tue, Oct 11, 2011	25.85	25.90	25.59	25.84
980	NASDAQ	IFGL	Mon, Oct 10, 2011	25.59	25.74	25.58	25.71
979	NASDAQ	IFGL	Fri, Oct 7, 2011	25.45	25.55	25.35	25.36
978	NASDAQ	IFGL	Thu, Oct 6, 2011	24.67	24.96	24.67	24.95
977	NASDAQ	IFGL	Wed, Oct 5, 2011	23.90	24.07	23.88	24.05
976	NASDAQ	IFGL	Tue, Oct 4, 2011	23.84	23.88	23.66	23.88
975	NASDAQ	IFGL	Mon, Oct 3, 2011	24.39	24.47	24.28	24.28
974	NASDAQ	IFGL	Fri, Sep 30, 2011	25.06	25.10	24.98	24.98
973	NASDAQ	IFGL	Thu, Sep 29, 2011	25.57	25.61	25.38	25.44
972	NASDAQ	IFGL	Wed, Sep 28, 2011	25.61	25.65	25.40	25.43
971	NASDAQ	IFGL	Tue, Sep 27, 2011	25.37	25.50	25.37	25.41
970	NASDAQ	IFGL	Mon, Sep 26, 2011	24.68	24.70	24.52	24.69
969	NASDAQ	IFGL	Fri, Sep 23, 2011	24.90	24.98	24.85	24.90
968	NASDAQ	IFGL	Thu, Sep 22, 2011	25.07	25.14	24.98	25.05
967	NASDAQ	IFGL	Wed, Sep 21, 2011	26.57	26.60	26.34	26.35
966	NASDAQ	IFGL	Tue, Sep 20, 2011	26.58	26.67	26.51	26.61
965	NASDAQ	IFGL	Mon, Sep 19, 2011	26.58	26.65	26.51	26.61
964	NASDAQ	IFGL	Fri, Sep 16, 2011	27.22	27.28	27.16	27.22
963	NASDAQ	IFGL	Thu, Sep 15, 2011	26.88	26.91	26.81	26.90
962	NASDAQ	IFGL	Wed, Sep 14, 2011	26.52	26.57	26.37	26.53
961	NASDAQ	IFGL	Tue, Sep 13, 2011	26.74	26.86	26.70	26.75
960	NASDAQ	IFGL	Mon, Sep 12, 2011	26.82	26.88	26.65	26.78
959	NASDAQ	IFGL	Fri, Sep 9, 2011	27.59	27.59	27.03	27.59
958	NASDAQ	IFGL	Thu, Sep 8, 2011	28.15	28.24	28.07	28.09
957	NASDAQ	IFGL	Wed, Sep 7, 2011	28.08	28.20	28.05	28.19
956	NASDAQ	IFGL	Tue, Sep 6, 2011	27.65	27.68	27.52	27.56
955	NASDAQ	IFGL	Fri, Sep 2, 2011	28.78	28.78	28.65	28.71
954	NASDAQ	IFGL	Thu, Sep 1, 2011	29.16	29.25	29.13	29.16
953	NASDAQ	IFGL	Wed, Aug 31, 2011	29.06	29.11	29.04	29.07
952	NASDAQ	IFGL	Tue, Aug 30, 2011	28.58	28.69	28.54	28.66
951	NASDAQ	IFGL	Mon, Aug 29, 2011	28.28	28.30	28.23	28.29
950	NASDAQ	IFGL	Fri, Aug 26, 2011	27.69	27.86	27.58	27.85
949	NASDAQ	IFGL	Thu, Aug 25, 2011	27.95	27.98	27.72	27.76
948	NASDAQ	IFGL	Wed, Aug 24, 2011	27.68	27.78	27.62	27.65
947	NASDAQ	IFGL	Tue, Aug 23, 2011	27.69	27.72	27.60	27.71
946	NASDAQ	IFGL	Mon, Aug 22, 2011	27.42	27.48	27.32	27.34
945	NASDAQ	IFGL	Fri, Aug 19, 2011	27.41	27.59	27.33	27.34
944	NASDAQ	IFGL	Thu, Aug 18, 2011	28.02	28.02	27.79	27.90
943	NASDAQ	IFGL	Wed, Aug 17, 2011	28.68	28.79	28.66	28.67
942	NASDAQ	IFGL	Tue, Aug 16, 2011	28.43	28.54	28.42	28.50
941	NASDAQ	IFGL	Mon, Aug 15, 2011	28.43	28.57	28.42	28.52
940	NASDAQ	IFGL	Fri, Aug 12, 2011	27.95	27.99	27.84	27.91
939	NASDAQ	IFGL	Thu, Aug 11, 2011	27.33	27.69	27.30	27.66
938	NASDAQ	IFGL	Wed, Aug 10, 2011	27.62	27.67	27.40	27.44
937	NASDAQ	IFGL	Tue, Aug 9, 2011	27.25	27.63	27.22	27.61
936	NASDAQ	IFGL	Mon, Aug 8, 2011	27.69	27.69	27.28	27.28
935	NASDAQ	IFGL	Fri, Aug 5, 2011	28.82	28.87	28.46	28.56
934	NASDAQ	IFGL	Thu, Aug 4, 2011	29.89	29.90	29.55	29.56
933	NASDAQ	IFGL	Wed, Aug 3, 2011	30.57	30.57	30.38	30.43
932	NASDAQ	IFGL	Tue, Aug 2, 2011	31.04	31.08	30.93	30.93
931	NASDAQ	IFGL	Mon, Aug 1, 2011	31.54	31.54	31.26	31.30
930	NASDAQ	IFGL	Fri, Jul 29, 2011	31.10	31.23	31.09	31.22
929	NASDAQ	IFGL	Thu, Jul 28, 2011	30.98	31.29	30.98	31.20
928	NASDAQ	IFGL	Wed, Jul 27, 2011	31.30	31.39	30.90	31.31
927	NASDAQ	IFGL	Tue, Jul 26, 2011	31.49	31.53	31.43	31.50
926	NASDAQ	IFGL	Mon, Jul 25, 2011	31.32	31.33	31.26	31.29
925	NASDAQ	IFGL	Fri, Jul 22, 2011	31.46	31.48	31.30	31.44
924	NASDAQ	IFGL	Thu, Jul 21, 2011	31.02	31.17	31.02	31.15
923	NASDAQ	IFGL	Wed, Jul 20, 2011	30.99	30.99	30.93	30.98
922	NASDAQ	IFGL	Tue, Jul 19, 2011	30.59	30.70	30.59	30.64
921	NASDAQ	IFGL	Mon, Jul 18, 2011	30.75	30.75	30.36	30.59
920	NASDAQ	IFGL	Fri, Jul 15, 2011	30.81	30.84	30.77	30.81
919	NASDAQ	IFGL	Thu, Jul 14, 2011	31.19	31.20	30.78	30.90
918	NASDAQ	IFGL	Wed, Jul 13, 2011	30.94	31.35	30.94	31.05
917	NASDAQ	IFGL	Tue, Jul 12, 2011	30.63	31.03	30.63	30.66
916	NASDAQ	IFGL	Mon, Jul 11, 2011	31.07	31.10	30.98	31.03
915	NASDAQ	IFGL	Fri, Jul 8, 2011	31.68	31.69	31.57	31.64
914	NASDAQ	IFGL	Thu, Jul 7, 2011	31.80	31.85	31.67	31.52
913	NASDAQ	IFGL	Wed, Jul 6, 2011	31.70	31.70	31.42	31.53
912	NASDAQ	IFGL	Tue, Jul 5, 2011	31.70	31.71	31.57	33.05
911	NASDAQ	IFGL	Fri, Jul 1, 2011	31.39	31.74	31.37	31.31
910	NASDAQ	IFGL	Thu, Jun 30, 2011	31.10	31.19	31.08	31.18
909	NASDAQ	IFGL	Wed, Jun 29, 2011	30.73	30.82	30.70	30.82
908	NASDAQ	IFGL	Tue, Jun 28, 2011	30.64	30.69	30.39	30.43
907	NASDAQ	IFGL	Mon, Jun 27, 2011	30.28	30.51	30.27	30.24
906	NASDAQ	IFGL	Fri, Jun 24, 2011	30.48	30.49	30.32	30.33
905	NASDAQ	IFGL	Thu, Jun 23, 2011	30.18	30.21	30.08	30.19
904	NASDAQ	IFGL	Wed, Jun 22, 2011	30.43	30.50	30.38	30.39
903	NASDAQ	IFGL	Tue, Jun 21, 2011	30.36	30.46	30.34	30.44
902	NASDAQ	IFGL	Mon, Jun 20, 2011	30.76	30.83	30.75	30.77
901	NASDAQ	IFGL	Fri, Jun 17, 2011	31.00	31.04	30.95	31.00
900	NASDAQ	IFGL	Thu, Jun 16, 2011	30.99	31.05	30.96	31.02
899	NASDAQ	IFGL	Wed, Jun 15, 2011	31.55	31.58	31.37	31.40
898	NASDAQ	IFGL	Tue, Jun 14, 2011	31.64	31.77	31.62	31.74
897	NASDAQ	IFGL	Mon, Jun 13, 2011	31.39	31.45	31.34	31.42
896	NASDAQ	IFGL	Fri, Jun 10, 2011	31.79	31.79	31.22	31.45
895	NASDAQ	IFGL	Thu, Jun 9, 2011	31.70	31.79	31.67	31.76
894	NASDAQ	IFGL	Wed, Jun 8, 2011	31.93	31.94	31.66	31.74
893	NASDAQ	IFGL	Tue, Jun 7, 2011	32.02	32.05	31.98	32.00
892	NASDAQ	IFGL	Mon, Jun 6, 2011	32.00	32.19	31.80	31.98
891	NASDAQ	IFGL	Fri, Jun 3, 2011	31.99	32.29	31.98	32.18
890	NASDAQ	IFGL	Thu, Jun 2, 2011	32.16	32.20	32.06	32.17
889	NASDAQ	IFGL	Wed, Jun 1, 2011	32.56	32.59	32.07	32.38
888	NASDAQ	IFGL	Tue, May 31, 2011	32.64	32.72	32.40	32.52
887	NASDAQ	IFGL	Fri, May 27, 2011	32.07	32.23	32.07	32.12
886	NASDAQ	IFGL	Thu, May 26, 2011	31.85	31.94	31.63	31.71
885	NASDAQ	IFGL	Wed, May 25, 2011	31.36	31.50	31.36	31.46
884	NASDAQ	IFGL	Tue, May 24, 2011	31.52	31.53	31.46	31.50
883	NASDAQ	IFGL	Mon, May 23, 2011	31.37	31.45	31.35	31.42
882	NASDAQ	IFGL	Fri, May 20, 2011	32.22	32.22	31.88	32.02
881	NASDAQ	IFGL	Thu, May 19, 2011	32.15	32.31	32.03	32.29
880	NASDAQ	IFGL	Wed, May 18, 2011	31.86	32.07	31.79	32.06
879	NASDAQ	IFGL	Tue, May 17, 2011	31.59	31.67	31.33	31.67
878	NASDAQ	IFGL	Mon, May 16, 2011	31.53	31.84	31.50	31.57
877	NASDAQ	IFGL	Fri, May 13, 2011	32.13	32.13	31.57	31.68
876	NASDAQ	IFGL	Thu, May 12, 2011	32.03	32.09	31.65	32.02
875	NASDAQ	IFGL	Wed, May 11, 2011	32.47	32.47	31.82	31.96
874	NASDAQ	IFGL	Tue, May 10, 2011	32.39	32.55	32.33	32.53
873	NASDAQ	IFGL	Mon, May 9, 2011	32.09	32.28	31.99	32.28
872	NASDAQ	IFGL	Fri, May 6, 2011	32.25	32.46	31.94	32.02
871	NASDAQ	IFGL	Thu, May 5, 2011	32.04	32.11	31.74	31.76
870	NASDAQ	IFGL	Wed, May 4, 2011	32.48	32.51	32.11	32.24
869	NASDAQ	IFGL	Tue, May 3, 2011	32.76	32.76	32.47	32.48
868	NASDAQ	IFGL	Mon, May 2, 2011	33.03	33.03	32.81	32.86
867	NASDAQ	IFGL	Fri, Apr 29, 2011	32.80	32.88	32.70	32.84
866	NASDAQ	IFGL	Thu, Apr 28, 2011	32.62	32.70	32.53	32.70
865	NASDAQ	IFGL	Wed, Apr 27, 2011	32.32	32.60	32.19	32.53
864	NASDAQ	IFGL	Tue, Apr 26, 2011	32.35	32.49	32.26	32.42
863	NASDAQ	IFGL	Mon, Apr 25, 2011	32.32	32.32	32.06	32.19
862	NASDAQ	IFGL	Thu, Apr 21, 2011	32.21	32.27	32.08	32.21
861	NASDAQ	IFGL	Wed, Apr 20, 2011	31.90	31.99	31.83	31.97
860	NASDAQ	IFGL	Tue, Apr 19, 2011	31.25	31.48	31.25	31.46
859	NASDAQ	IFGL	Mon, Apr 18, 2011	31.34	31.34	31.00	31.33
858	NASDAQ	IFGL	Fri, Apr 15, 2011	31.85	31.91	31.67	31.86
857	NASDAQ	IFGL	Thu, Apr 14, 2011	31.53	31.84	31.53	31.83
856	NASDAQ	IFGL	Wed, Apr 13, 2011	31.58	31.70	31.39	31.48
855	NASDAQ	IFGL	Tue, Apr 12, 2011	31.48	31.48	31.25	31.34
854	NASDAQ	IFGL	Mon, Apr 11, 2011	31.91	31.91	31.53	31.61
853	NASDAQ	IFGL	Fri, Apr 8, 2011	31.81	31.94	31.66	31.74
852	NASDAQ	IFGL	Thu, Apr 7, 2011	31.72	31.72	31.27	31.56
851	NASDAQ	IFGL	Wed, Apr 6, 2011	31.63	31.84	31.63	31.72
850	NASDAQ	IFGL	Tue, Apr 5, 2011	31.53	31.69	31.42	31.59
849	NASDAQ	IFGL	Mon, Apr 4, 2011	31.51	31.69	31.50	31.58
848	NASDAQ	IFGL	Fri, Apr 1, 2011	31.38	31.63	31.38	31.52
847	NASDAQ	IFGL	Thu, Mar 31, 2011	31.38	31.40	31.25	31.36
846	NASDAQ	IFGL	Wed, Mar 30, 2011	31.11	31.41	31.11	31.36
845	NASDAQ	IFGL	Tue, Mar 29, 2011	30.88	31.02	30.75	31.02
844	NASDAQ	IFGL	Mon, Mar 28, 2011	31.03	31.07	30.91	30.92
843	NASDAQ	IFGL	Fri, Mar 25, 2011	31.25	31.25	31.00	31.02
842	NASDAQ	IFGL	Thu, Mar 24, 2011	31.17	31.36	31.07	31.34
841	NASDAQ	IFGL	Wed, Mar 23, 2011	30.80	31.19	30.80	30.94
840	NASDAQ	IFGL	Tue, Mar 22, 2011	30.94	30.94	30.86	30.94
839	NASDAQ	IFGL	Mon, Mar 21, 2011	31.14	31.26	31.00	30.75
838	NASDAQ	IFGL	Fri, Mar 18, 2011	30.29	30.36	30.28	30.35
837	NASDAQ	IFGL	Thu, Mar 17, 2011	29.39	29.99	29.39	29.81
836	NASDAQ	IFGL	Wed, Mar 16, 2011	29.73	29.73	28.96	29.61
835	NASDAQ	IFGL	Tue, Mar 15, 2011	29.19	29.37	29.15	29.34
834	NASDAQ	IFGL	Mon, Mar 14, 2011	30.66	30.72	30.34	30.66
833	NASDAQ	IFGL	Fri, Mar 11, 2011	31.05	31.36	30.96	31.21
832	NASDAQ	IFGL	Thu, Mar 10, 2011	31.43	31.53	31.20	31.31
831	NASDAQ	IFGL	Wed, Mar 9, 2011	31.89	31.90	31.83	31.86
830	NASDAQ	IFGL	Tue, Mar 8, 2011	31.69	31.78	31.66	31.76
829	NASDAQ	IFGL	Mon, Mar 7, 2011	31.87	31.90	31.74	31.76
828	NASDAQ	IFGL	Fri, Mar 4, 2011	31.93	31.99	31.92	31.97
827	NASDAQ	IFGL	Thu, Mar 3, 2011	31.59	31.66	31.57	31.64
826	NASDAQ	IFGL	Wed, Mar 2, 2011	31.44	31.51	31.42	31.48
825	NASDAQ	IFGL	Tue, Mar 1, 2011	31.85	31.88	31.75	31.76
824	NASDAQ	IFGL	Mon, Feb 28, 2011	31.68	31.73	31.66	31.71
823	NASDAQ	IFGL	Fri, Feb 25, 2011	31.21	31.33	31.19	31.32
822	NASDAQ	IFGL	Thu, Feb 24, 2011	30.91	30.92	30.82	30.83
821	NASDAQ	IFGL	Wed, Feb 23, 2011	30.96	31.00	30.92	30.96
820	NASDAQ	IFGL	Tue, Feb 22, 2011	31.31	31.31	30.80	31.03
819	NASDAQ	IFGL	Fri, Feb 18, 2011	31.58	31.67	31.57	31.65
818	NASDAQ	IFGL	Thu, Feb 17, 2011	31.23	31.65	31.23	31.44
817	NASDAQ	IFGL	Wed, Feb 16, 2011	30.98	31.46	30.98	31.25
816	NASDAQ	IFGL	Tue, Feb 15, 2011	31.16	31.16	30.93	30.98
815	NASDAQ	IFGL	Mon, Feb 14, 2011	30.89	31.25	30.89	31.15
814	NASDAQ	IFGL	Fri, Feb 11, 2011	30.70	30.82	30.69	30.80
813	NASDAQ	IFGL	Thu, Feb 10, 2011	30.82	31.05	30.76	30.85
812	NASDAQ	IFGL	Wed, Feb 9, 2011	31.52	31.52	31.09	31.24
811	NASDAQ	IFGL	Tue, Feb 8, 2011	31.81	31.81	31.46	31.54
810	NASDAQ	IFGL	Mon, Feb 7, 2011	31.90	31.90	31.60	31.59
809	NASDAQ	IFGL	Fri, Feb 4, 2011	31.83	31.83	31.47	31.70
808	NASDAQ	IFGL	Thu, Feb 3, 2011	31.67	31.71	31.53	31.74
807	NASDAQ	IFGL	Wed, Feb 2, 2011	31.73	31.77	31.69	31.74
806	NASDAQ	IFGL	Tue, Feb 1, 2011	31.37	31.54	31.37	31.52
805	NASDAQ	IFGL	Mon, Jan 31, 2011	31.11	31.43	31.02	31.16
804	NASDAQ	IFGL	Fri, Jan 28, 2011	31.63	31.63	30.91	31.36
803	NASDAQ	IFGL	Thu, Jan 27, 2011	31.58	31.59	31.52	31.57
802	NASDAQ	IFGL	Wed, Jan 26, 2011	31.68	31.71	31.62	31.70
801	NASDAQ	IFGL	Tue, Jan 25, 2011	31.54	31.55	31.38	31.65
800	NASDAQ	IFGL	Mon, Jan 24, 2011	31.49	31.60	31.23	31.53
799	NASDAQ	IFGL	Fri, Jan 21, 2011	31.35	31.40	31.34	31.35
798	NASDAQ	IFGL	Thu, Jan 20, 2011	31.70	31.70	31.36	31.41
797	NASDAQ	IFGL	Wed, Jan 19, 2011	32.45	32.45	31.85	31.97
796	NASDAQ	IFGL	Tue, Jan 18, 2011	31.92	31.93	31.84	31.87
795	NASDAQ	IFGL	Fri, Jan 14, 2011	31.58	31.69	31.58	31.68
794	NASDAQ	IFGL	Thu, Jan 13, 2011	31.74	32.01	31.74	31.79
793	NASDAQ	IFGL	Wed, Jan 12, 2011	31.38	31.56	31.37	31.55
792	NASDAQ	IFGL	Tue, Jan 11, 2011	31.35	31.38	31.21	31.15
791	NASDAQ	IFGL	Mon, Jan 10, 2011	31.18	31.20	30.91	31.06
790	NASDAQ	IFGL	Fri, Jan 7, 2011	31.34	31.34	31.21	31.24
789	NASDAQ	IFGL	Thu, Jan 6, 2011	31.81	31.81	31.36	31.36
788	NASDAQ	IFGL	Wed, Jan 5, 2011	31.44	31.47	31.39	31.43
787	NASDAQ	IFGL	Tue, Jan 4, 2011	31.81	31.81	31.37	31.47
786	NASDAQ	IFGL	Mon, Jan 3, 2011	31.31	31.37	31.28	31.31
785	NASDAQ	IFGL	Fri, Dec 31, 2010	31.31	31.33	31.01	31.13
784	NASDAQ	IFGL	Thu, Dec 30, 2010	31.01	31.06	30.97	31.05
783	NASDAQ	IFGL	Wed, Dec 29, 2010	30.90	31.04	30.89	31.02
782	NASDAQ	IFGL	Tue, Dec 28, 2010	30.76	30.77	30.64	30.64
781	NASDAQ	IFGL	Mon, Dec 27, 2010	30.75	30.81	30.64	30.68
780	NASDAQ	IFGL	Thu, Dec 23, 2010	30.61	30.69	30.60	30.65
779	NASDAQ	IFGL	Wed, Dec 22, 2010	30.54	30.57	30.51	30.56
778	NASDAQ	IFGL	Tue, Dec 21, 2010	30.16	30.47	30.16	30.31
777	NASDAQ	IFGL	Mon, Dec 20, 2010	30.05	30.06	29.99	30.04
776	NASDAQ	IFGL	Fri, Dec 17, 2010	30.89	30.90	30.79	30.85
775	NASDAQ	IFGL	Thu, Dec 16, 2010	31.24	31.24	30.98	31.08
774	NASDAQ	IFGL	Wed, Dec 15, 2010	31.39	31.42	31.03	31.15
773	NASDAQ	IFGL	Tue, Dec 14, 2010	31.60	31.66	31.42	31.51
772	NASDAQ	IFGL	Mon, Dec 13, 2010	31.38	31.54	31.32	31.33
771	NASDAQ	IFGL	Fri, Dec 10, 2010	31.27	31.27	31.00	31.03
770	NASDAQ	IFGL	Thu, Dec 9, 2010	31.14	31.14	31.02	31.11
769	NASDAQ	IFGL	Wed, Dec 8, 2010	31.15	31.15	30.93	31.01
768	NASDAQ	IFGL	Tue, Dec 7, 2010	31.32	31.33	31.13	31.13
767	NASDAQ	IFGL	Mon, Dec 6, 2010	31.00	31.11	30.99	31.09
766	NASDAQ	IFGL	Fri, Dec 3, 2010	31.09	31.33	31.05	31.19
765	NASDAQ	IFGL	Thu, Dec 2, 2010	30.65	30.97	30.64	30.94
764	NASDAQ	IFGL	Wed, Dec 1, 2010	30.53	30.75	30.47	30.39
763	NASDAQ	IFGL	Tue, Nov 30, 2010	29.94	30.00	29.90	29.92
762	NASDAQ	IFGL	Mon, Nov 29, 2010	30.11	30.29	29.93	30.19
761	NASDAQ	IFGL	Fri, Nov 26, 2010	30.38	30.38	30.24	30.19
760	NASDAQ	IFGL	Wed, Nov 24, 2010	30.45	30.63	30.45	30.33
759	NASDAQ	IFGL	Tue, Nov 23, 2010	30.46	30.47	30.27	30.28
758	NASDAQ	IFGL	Mon, Nov 22, 2010	31.04	31.04	30.51	30.87
757	NASDAQ	IFGL	Fri, Nov 19, 2010	31.20	31.26	30.89	31.06
756	NASDAQ	IFGL	Thu, Nov 18, 2010	31.51	31.57	31.40	31.23
755	NASDAQ	IFGL	Wed, Nov 17, 2010	30.90	31.01	30.90	30.94
754	NASDAQ	IFGL	Tue, Nov 16, 2010	31.37	31.37	31.06	31.14
753	NASDAQ	IFGL	Mon, Nov 15, 2010	31.60	31.63	31.51	31.53
752	NASDAQ	IFGL	Fri, Nov 12, 2010	31.82	31.83	31.61	31.66
751	NASDAQ	IFGL	Thu, Nov 11, 2010	32.08	32.08	31.89	31.92
750	NASDAQ	IFGL	Wed, Nov 10, 2010	32.32	32.32	32.10	32.23
749	NASDAQ	IFGL	Tue, Nov 9, 2010	32.84	32.86	32.50	32.54
748	NASDAQ	IFGL	Mon, Nov 8, 2010	33.24	33.24	32.96	32.99
747	NASDAQ	IFGL	Fri, Nov 5, 2010	33.05	33.11	33.02	33.05
746	NASDAQ	IFGL	Thu, Nov 4, 2010	33.26	33.38	33.20	32.92
745	NASDAQ	IFGL	Wed, Nov 3, 2010	32.37	32.43	32.25	32.43
744	NASDAQ	IFGL	Tue, Nov 2, 2010	32.17	32.22	32.15	32.20
743	NASDAQ	IFGL	Mon, Nov 1, 2010	32.22	32.25	31.96	32.01
742	NASDAQ	IFGL	Fri, Oct 29, 2010	31.68	31.75	31.65	31.73
741	NASDAQ	IFGL	Thu, Oct 28, 2010	32.11	32.11	31.86	31.83
740	NASDAQ	IFGL	Wed, Oct 27, 2010	31.79	31.83	31.53	31.61
739	NASDAQ	IFGL	Tue, Oct 26, 2010	32.09	32.09	31.94	31.93
738	NASDAQ	IFGL	Mon, Oct 25, 2010	32.38	32.38	32.08	32.05
737	NASDAQ	IFGL	Fri, Oct 22, 2010	31.96	32.06	31.96	31.92
736	NASDAQ	IFGL	Thu, Oct 21, 2010	32.27	32.27	31.68	31.87
735	NASDAQ	IFGL	Wed, Oct 20, 2010	31.76	32.01	31.74	31.97
734	NASDAQ	IFGL	Tue, Oct 19, 2010	31.98	32.03	31.90	31.93
733	NASDAQ	IFGL	Mon, Oct 18, 2010	32.39	32.56	32.24	32.20
732	NASDAQ	IFGL	Fri, Oct 15, 2010	32.50	32.56	32.34	32.37
731	NASDAQ	IFGL	Thu, Oct 14, 2010	32.16	32.64	32.16	32.56
730	NASDAQ	IFGL	Wed, Oct 13, 2010	32.04	32.13	32.03	32.09
729	NASDAQ	IFGL	Tue, Oct 12, 2010	31.78	31.87	31.69	31.85
728	NASDAQ	IFGL	Mon, Oct 11, 2010	32.11	32.12	31.92	31.90
727	NASDAQ	IFGL	Fri, Oct 8, 2010	31.75	31.86	31.75	31.85
726	NASDAQ	IFGL	Thu, Oct 7, 2010	31.98	32.00	31.82	31.87
725	NASDAQ	IFGL	Wed, Oct 6, 2010	31.67	31.79	31.67	31.76
724	NASDAQ	IFGL	Tue, Oct 5, 2010	31.06	31.20	31.05	31.19
723	NASDAQ	IFGL	Mon, Oct 4, 2010	30.92	30.96	30.87	30.89
722	NASDAQ	IFGL	Fri, Oct 1, 2010	30.85	31.00	30.80	30.89
721	NASDAQ	IFGL	Thu, Sep 30, 2010	30.83	30.83	30.48	30.56
720	NASDAQ	IFGL	Wed, Sep 29, 2010	30.66	30.66	30.47	30.51
719	NASDAQ	IFGL	Tue, Sep 28, 2010	30.23	30.43	30.14	30.42
718	NASDAQ	IFGL	Mon, Sep 27, 2010	30.27	30.42	30.27	30.28
717	NASDAQ	IFGL	Fri, Sep 24, 2010	30.11	30.38	30.11	30.08
716	NASDAQ	IFGL	Thu, Sep 23, 2010	29.66	29.92	29.53	29.78
715	NASDAQ	IFGL	Wed, Sep 22, 2010	30.02	30.03	29.81	29.90
714	NASDAQ	IFGL	Tue, Sep 21, 2010	30.07	30.21	29.86	30.04
713	NASDAQ	IFGL	Mon, Sep 20, 2010	29.62	29.80	29.62	29.78
712	NASDAQ	IFGL	Fri, Sep 17, 2010	29.43	29.55	29.29	29.43
711	NASDAQ	IFGL	Thu, Sep 16, 2010	29.22	29.47	29.22	29.32
710	NASDAQ	IFGL	Wed, Sep 15, 2010	29.46	29.54	29.43	29.51
709	NASDAQ	IFGL	Tue, Sep 14, 2010	29.25	29.74	29.25	29.55
708	NASDAQ	IFGL	Mon, Sep 13, 2010	29.51	29.53	29.37	29.43
707	NASDAQ	IFGL	Fri, Sep 10, 2010	28.95	29.00	28.93	28.98
706	NASDAQ	IFGL	Thu, Sep 9, 2010	29.04	29.05	28.97	28.99
705	NASDAQ	IFGL	Wed, Sep 8, 2010	28.79	28.89	28.77	28.83
704	NASDAQ	IFGL	Tue, Sep 7, 2010	28.84	28.90	28.73	28.95
703	NASDAQ	IFGL	Fri, Sep 3, 2010	28.64	28.72	28.64	28.71
702	NASDAQ	IFGL	Thu, Sep 2, 2010	28.51	28.59	28.36	28.46
701	NASDAQ	IFGL	Wed, Sep 1, 2010	28.01	28.48	28.01	28.22
700	NASDAQ	IFGL	Tue, Aug 31, 2010	27.77	27.86	27.54	27.68
699	NASDAQ	IFGL	Mon, Aug 30, 2010	27.95	27.95	27.57	27.78
698	NASDAQ	IFGL	Fri, Aug 27, 2010	27.63	27.74	27.54	27.72
697	NASDAQ	IFGL	Thu, Aug 26, 2010	27.50	27.60	27.49	27.52
696	NASDAQ	IFGL	Wed, Aug 25, 2010	27.19	27.61	27.19	27.42
695	NASDAQ	IFGL	Tue, Aug 24, 2010	27.45	27.52	27.40	27.47
694	NASDAQ	IFGL	Mon, Aug 23, 2010	27.67	27.83	27.50	27.60
693	NASDAQ	IFGL	Fri, Aug 20, 2010	27.61	27.62	27.55	27.61
692	NASDAQ	IFGL	Thu, Aug 19, 2010	28.00	28.12	27.69	27.94
691	NASDAQ	IFGL	Wed, Aug 18, 2010	27.94	27.94	27.83	27.86
690	NASDAQ	IFGL	Tue, Aug 17, 2010	27.83	28.12	27.83	27.80
689	NASDAQ	IFGL	Mon, Aug 16, 2010	27.14	27.61	27.14	27.49
688	NASDAQ	IFGL	Fri, Aug 13, 2010	27.35	27.56	27.35	27.48
687	NASDAQ	IFGL	Thu, Aug 12, 2010	27.14	27.52	27.14	27.48
686	NASDAQ	IFGL	Wed, Aug 11, 2010	27.90	27.91	27.74	27.75
685	NASDAQ	IFGL	Tue, Aug 10, 2010	28.04	28.44	28.04	28.31
684	NASDAQ	IFGL	Mon, Aug 9, 2010	28.51	28.59	28.44	28.55
683	NASDAQ	IFGL	Fri, Aug 6, 2010	28.54	28.63	28.49	28.53
682	NASDAQ	IFGL	Thu, Aug 5, 2010	28.52	28.52	28.27	28.43
681	NASDAQ	IFGL	Wed, Aug 4, 2010	28.67	28.67	28.41	28.37
680	NASDAQ	IFGL	Tue, Aug 3, 2010	28.50	28.55	28.45	28.54
679	NASDAQ	IFGL	Mon, Aug 2, 2010	28.30	28.73	28.22	28.34
678	NASDAQ	IFGL	Fri, Jul 30, 2010	27.60	27.94	27.55	27.76
677	NASDAQ	IFGL	Thu, Jul 29, 2010	27.97	28.01	27.88	27.91
676	NASDAQ	IFGL	Wed, Jul 28, 2010	27.89	27.90	27.86	27.89
675	NASDAQ	IFGL	Tue, Jul 27, 2010	28.18	28.18	27.85	27.88
674	NASDAQ	IFGL	Mon, Jul 26, 2010	27.72	27.83	27.69	27.82
673	NASDAQ	IFGL	Fri, Jul 23, 2010	27.35	27.69	27.35	27.56
672	NASDAQ	IFGL	Thu, Jul 22, 2010	27.09	27.42	27.09	27.15
671	NASDAQ	IFGL	Wed, Jul 21, 2010	27.01	27.01	26.54	26.84
670	NASDAQ	IFGL	Tue, Jul 20, 2010	26.37	26.98	26.37	26.75
669	NASDAQ	IFGL	Mon, Jul 19, 2010	26.43	26.59	26.32	26.60
668	NASDAQ	IFGL	Fri, Jul 16, 2010	26.77	26.78	26.60	26.60
667	NASDAQ	IFGL	Thu, Jul 15, 2010	26.93	26.93	26.58	26.86
666	NASDAQ	IFGL	Wed, Jul 14, 2010	26.89	26.95	26.80	26.93
665	NASDAQ	IFGL	Tue, Jul 13, 2010	26.85	26.90	26.67	26.71
664	NASDAQ	IFGL	Mon, Jul 12, 2010	26.54	26.62	26.45	26.46
663	NASDAQ	IFGL	Fri, Jul 9, 2010	26.40	26.59	26.40	26.39
662	NASDAQ	IFGL	Thu, Jul 8, 2010	26.47	26.47	26.22	26.24
661	NASDAQ	IFGL	Wed, Jul 7, 2010	25.68	25.89	25.68	25.88
660	NASDAQ	IFGL	Tue, Jul 6, 2010	25.65	25.74	25.63	25.68
659	NASDAQ	IFGL	Fri, Jul 2, 2010	25.48	25.57	25.17	25.31
658	NASDAQ	IFGL	Thu, Jul 1, 2010	25.28	25.31	25.21	25.28
657	NASDAQ	IFGL	Wed, Jun 30, 2010	25.31	25.36	25.29	25.29
656	NASDAQ	IFGL	Tue, Jun 29, 2010	25.67	25.68	25.55	25.56
655	NASDAQ	IFGL	Mon, Jun 28, 2010	26.34	26.34	26.02	26.12
654	NASDAQ	IFGL	Fri, Jun 25, 2010	26.16	26.28	25.96	26.13
653	NASDAQ	IFGL	Thu, Jun 24, 2010	26.36	26.38	26.21	26.22
652	NASDAQ	IFGL	Wed, Jun 23, 2010	26.40	26.45	26.27	26.42
651	NASDAQ	IFGL	Tue, Jun 22, 2010	26.66	26.73	26.25	26.60
650	NASDAQ	IFGL	Mon, Jun 21, 2010	26.68	26.71	26.60	26.62
649	NASDAQ	IFGL	Fri, Jun 18, 2010	26.87	26.92	26.73	26.75
648	NASDAQ	IFGL	Thu, Jun 17, 2010	26.85	26.86	26.73	26.82
647	NASDAQ	IFGL	Wed, Jun 16, 2010	26.64	27.08	26.64	26.75
646	NASDAQ	IFGL	Tue, Jun 15, 2010	26.53	27.08	26.53	26.64
645	NASDAQ	IFGL	Mon, Jun 14, 2010	26.47	26.63	26.32	26.37
644	NASDAQ	IFGL	Fri, Jun 11, 2010	25.96	26.20	25.94	25.99
643	NASDAQ	IFGL	Thu, Jun 10, 2010	25.68	25.82	25.68	25.82
642	NASDAQ	IFGL	Wed, Jun 9, 2010	25.66	25.78	25.26	25.34
641	NASDAQ	IFGL	Tue, Jun 8, 2010	25.20	25.32	24.93	25.12
640	NASDAQ	IFGL	Mon, Jun 7, 2010	25.54	25.54	25.00	25.07
639	NASDAQ	IFGL	Fri, Jun 4, 2010	25.85	25.86	25.69	25.70
638	NASDAQ	IFGL	Thu, Jun 3, 2010	26.27	26.34	25.91	26.13
637	NASDAQ	IFGL	Wed, Jun 2, 2010	25.77	26.24	25.76	25.78
636	NASDAQ	IFGL	Tue, Jun 1, 2010	25.36	25.89	25.36	25.60
635	NASDAQ	IFGL	Fri, May 28, 2010	25.98	25.99	25.84	25.86
634	NASDAQ	IFGL	Thu, May 27, 2010	25.41	25.65	25.37	25.65
633	NASDAQ	IFGL	Wed, May 26, 2010	24.87	24.99	24.86	24.88
632	NASDAQ	IFGL	Tue, May 25, 2010	24.63	25.08	24.27	24.72
631	NASDAQ	IFGL	Mon, May 24, 2010	25.37	25.65	25.27	25.54
630	NASDAQ	IFGL	Fri, May 21, 2010	25.26	25.39	25.16	25.39
629	NASDAQ	IFGL	Thu, May 20, 2010	25.58	25.64	25.41	25.54
628	NASDAQ	IFGL	Wed, May 19, 2010	25.98	26.00	25.85	25.95
627	NASDAQ	IFGL	Tue, May 18, 2010	26.83	26.83	25.88	26.34
626	NASDAQ	IFGL	Mon, May 17, 2010	26.41	26.48	26.30	26.41
625	NASDAQ	IFGL	Fri, May 14, 2010	27.01	27.02	26.81	26.82
624	NASDAQ	IFGL	Thu, May 13, 2010	27.25	27.31	27.04	27.33
623	NASDAQ	IFGL	Wed, May 12, 2010	27.39	27.39	27.11	27.04
622	NASDAQ	IFGL	Tue, May 11, 2010	26.90	27.32	26.85	26.97
621	NASDAQ	IFGL	Mon, May 10, 2010	27.18	27.27	27.14	27.20
620	NASDAQ	IFGL	Fri, May 7, 2010	26.62	26.62	26.41	26.52
619	NASDAQ	IFGL	Thu, May 6, 2010	27.19	27.66	22.18	27.07
618	NASDAQ	IFGL	Wed, May 5, 2010	27.26	27.63	27.19	27.63
617	NASDAQ	IFGL	Tue, May 4, 2010	28.30	28.30	28.13	28.14
616	NASDAQ	IFGL	Mon, May 3, 2010	28.63	28.68	28.61	28.66
615	NASDAQ	IFGL	Fri, Apr 30, 2010	28.86	28.86	28.49	28.77
614	NASDAQ	IFGL	Thu, Apr 29, 2010	28.48	28.72	28.45	28.43
613	NASDAQ	IFGL	Wed, Apr 28, 2010	28.49	28.49	28.04	28.23
612	NASDAQ	IFGL	Tue, Apr 27, 2010	28.58	28.74	28.13	28.55
611	NASDAQ	IFGL	Mon, Apr 26, 2010	29.06	29.07	29.00	29.03
610	NASDAQ	IFGL	Fri, Apr 23, 2010	28.66	28.77	28.65	28.77
609	NASDAQ	IFGL	Thu, Apr 22, 2010	28.83	28.95	28.61	28.72
608	NASDAQ	IFGL	Wed, Apr 21, 2010	28.98	29.02	28.97	29.00
607	NASDAQ	IFGL	Tue, Apr 20, 2010	28.87	28.88	28.85	28.88
606	NASDAQ	IFGL	Mon, Apr 19, 2010	28.92	28.99	28.56	28.77
605	NASDAQ	IFGL	Fri, Apr 16, 2010	29.68	29.68	29.13	29.44
604	NASDAQ	IFGL	Thu, Apr 15, 2010	29.87	29.97	29.80	29.78
603	NASDAQ	IFGL	Wed, Apr 14, 2010	29.78	29.90	29.70	29.66
602	NASDAQ	IFGL	Tue, Apr 13, 2010	29.42	29.43	29.29	29.37
601	NASDAQ	IFGL	Mon, Apr 12, 2010	29.63	29.63	29.51	29.39
600	NASDAQ	IFGL	Fri, Apr 9, 2010	29.27	29.42	29.26	29.41
599	NASDAQ	IFGL	Thu, Apr 8, 2010	29.13	29.16	29.08	29.13
598	NASDAQ	IFGL	Wed, Apr 7, 2010	29.40	29.52	29.26	29.34
597	NASDAQ	IFGL	Tue, Apr 6, 2010	29.22	29.32	29.21	29.31
596	NASDAQ	IFGL	Mon, Apr 5, 2010	29.13	29.18	29.13	29.16
595	NASDAQ	IFGL	Thu, Apr 1, 2010	29.08	29.13	29.06	29.10
594	NASDAQ	IFGL	Wed, Mar 31, 2010	29.08	29.08	28.89	28.88
593	NASDAQ	IFGL	Tue, Mar 30, 2010	29.41	29.41	29.14	29.08
592	NASDAQ	IFGL	Mon, Mar 29, 2010	28.84	29.19	28.84	28.91
591	NASDAQ	IFGL	Fri, Mar 26, 2010	28.47	28.54	28.45	28.53
590	NASDAQ	IFGL	Thu, Mar 25, 2010	28.61	28.66	28.20	28.17
589	NASDAQ	IFGL	Wed, Mar 24, 2010	28.16	28.21	28.14	28.14
588	NASDAQ	IFGL	Tue, Mar 23, 2010	28.78	28.86	28.66	28.54
587	NASDAQ	IFGL	Mon, Mar 22, 2010	28.81	28.96	28.63	28.70
586	NASDAQ	IFGL	Fri, Mar 19, 2010	29.01	29.02	28.89	28.90
585	NASDAQ	IFGL	Thu, Mar 18, 2010	29.09	29.14	29.02	29.04
584	NASDAQ	IFGL	Wed, Mar 17, 2010	29.38	29.54	29.32	29.22
583	NASDAQ	IFGL	Tue, Mar 16, 2010	29.09	29.27	28.95	28.89
582	NASDAQ	IFGL	Mon, Mar 15, 2010	28.93	28.93	28.68	28.70
581	NASDAQ	IFGL	Fri, Mar 12, 2010	28.81	28.82	28.75	28.80
580	NASDAQ	IFGL	Thu, Mar 11, 2010	28.60	28.66	28.58	28.66
579	NASDAQ	IFGL	Wed, Mar 10, 2010	28.61	28.68	28.60	28.65
578	NASDAQ	IFGL	Tue, Mar 9, 2010	28.82	29.12	28.75	28.76
577	NASDAQ	IFGL	Mon, Mar 8, 2010	28.73	28.76	28.67	28.71
576	NASDAQ	IFGL	Fri, Mar 5, 2010	28.48	28.89	28.48	28.42
575	NASDAQ	IFGL	Thu, Mar 4, 2010	28.60	28.60	28.30	28.14
574	NASDAQ	IFGL	Wed, Mar 3, 2010	28.30	28.67	28.30	28.31
573	NASDAQ	IFGL	Tue, Mar 2, 2010	28.21	28.49	28.21	28.20
572	NASDAQ	IFGL	Mon, Mar 1, 2010	28.10	28.16	28.01	27.95
571	NASDAQ	IFGL	Fri, Feb 26, 2010	27.60	27.83	27.46	27.65
570	NASDAQ	IFGL	Thu, Feb 25, 2010	27.23	27.57	27.14	27.35
569	NASDAQ	IFGL	Wed, Feb 24, 2010	27.47	27.70	27.36	27.41
568	NASDAQ	IFGL	Tue, Feb 23, 2010	27.55	27.58	27.14	27.41
567	NASDAQ	IFGL	Mon, Feb 22, 2010	27.26	27.27	27.21	27.25
566	NASDAQ	IFGL	Fri, Feb 19, 2010	27.30	27.34	27.05	26.96
565	NASDAQ	IFGL	Thu, Feb 18, 2010	27.31	27.39	27.28	27.36
564	NASDAQ	IFGL	Wed, Feb 17, 2010	27.71	27.71	27.35	27.38
563	NASDAQ	IFGL	Tue, Feb 16, 2010	27.35	27.57	27.08	27.21
562	NASDAQ	IFGL	Fri, Feb 12, 2010	26.73	27.14	26.73	27.09
561	NASDAQ	IFGL	Thu, Feb 11, 2010	26.98	27.06	26.91	27.04
560	NASDAQ	IFGL	Wed, Feb 10, 2010	26.87	27.09	26.78	26.84
559	NASDAQ	IFGL	Tue, Feb 9, 2010	26.77	27.18	26.59	26.71
558	NASDAQ	IFGL	Mon, Feb 8, 2010	26.77	26.83	26.43	26.53
557	NASDAQ	IFGL	Fri, Feb 5, 2010	26.72	26.88	26.29	26.79
556	NASDAQ	IFGL	Thu, Feb 4, 2010	27.58	27.58	26.94	27.42
555	NASDAQ	IFGL	Wed, Feb 3, 2010	27.86	27.96	27.70	27.69
554	NASDAQ	IFGL	Tue, Feb 2, 2010	27.53	28.10	27.53	27.69
553	NASDAQ	IFGL	Mon, Feb 1, 2010	27.42	27.52	27.29	27.27
552	NASDAQ	IFGL	Fri, Jan 29, 2010	27.53	27.63	27.06	27.22
551	NASDAQ	IFGL	Thu, Jan 28, 2010	27.66	27.67	27.51	27.52
550	NASDAQ	IFGL	Wed, Jan 27, 2010	27.48	27.58	27.29	27.30
549	NASDAQ	IFGL	Tue, Jan 26, 2010	27.74	27.89	27.58	27.63
548	NASDAQ	IFGL	Mon, Jan 25, 2010	27.99	28.03	27.95	27.98
547	NASDAQ	IFGL	Fri, Jan 22, 2010	27.90	28.21	27.50	28.07
546	NASDAQ	IFGL	Thu, Jan 21, 2010	28.41	28.45	28.28	28.31
545	NASDAQ	IFGL	Wed, Jan 20, 2010	28.96	28.96	28.51	28.65
544	NASDAQ	IFGL	Tue, Jan 19, 2010	28.96	29.06	28.95	29.06
543	NASDAQ	IFGL	Fri, Jan 15, 2010	29.32	29.32	29.00	29.10
542	NASDAQ	IFGL	Thu, Jan 14, 2010	29.29	29.41	29.19	29.13
541	NASDAQ	IFGL	Wed, Jan 13, 2010	29.35	29.50	29.20	29.15
540	NASDAQ	IFGL	Tue, Jan 12, 2010	29.52	29.58	29.33	29.48
539	NASDAQ	IFGL	Mon, Jan 11, 2010	29.57	29.62	29.53	29.58
538	NASDAQ	IFGL	Fri, Jan 8, 2010	29.50	29.66	29.41	29.39
537	NASDAQ	IFGL	Thu, Jan 7, 2010	29.25	29.27	29.19	29.23
536	NASDAQ	IFGL	Wed, Jan 6, 2010	29.36	29.41	29.32	29.40
535	NASDAQ	IFGL	Tue, Jan 5, 2010	29.50	29.53	29.45	29.48
534	NASDAQ	IFGL	Mon, Jan 4, 2010	29.34	29.57	29.13	29.15
533	NASDAQ	IFGL	Thu, Dec 31, 2009	28.97	28.98	28.87	28.91
532	NASDAQ	IFGL	Wed, Dec 30, 2009	28.71	28.82	28.68	28.55
531	NASDAQ	IFGL	Tue, Dec 29, 2009	28.69	28.69	28.52	28.53
530	NASDAQ	IFGL	Mon, Dec 28, 2009	28.75	28.75	28.54	28.40
529	NASDAQ	IFGL	Thu, Dec 24, 2009	28.38	28.56	28.38	28.28
528	NASDAQ	IFGL	Wed, Dec 23, 2009	28.17	28.45	28.15	28.17
527	NASDAQ	IFGL	Tue, Dec 22, 2009	27.97	27.97	27.86	27.87
526	NASDAQ	IFGL	Mon, Dec 21, 2009	27.82	27.85	27.74	27.76
525	NASDAQ	IFGL	Fri, Dec 18, 2009	29.49	29.49	29.18	29.22
524	NASDAQ	IFGL	Thu, Dec 17, 2009	29.47	29.50	29.39	29.45
523	NASDAQ	IFGL	Wed, Dec 16, 2009	29.74	29.84	29.74	29.79
522	NASDAQ	IFGL	Tue, Dec 15, 2009	29.74	29.79	29.72	29.77
521	NASDAQ	IFGL	Mon, Dec 14, 2009	30.22	30.22	29.91	29.91
520	NASDAQ	IFGL	Fri, Dec 11, 2009	29.84	29.85	29.71	29.76
519	NASDAQ	IFGL	Thu, Dec 10, 2009	30.12	30.12	29.87	29.69
518	NASDAQ	IFGL	Wed, Dec 9, 2009	29.85	30.19	29.83	29.93
517	NASDAQ	IFGL	Tue, Dec 8, 2009	30.13	30.13	29.79	29.95
516	NASDAQ	IFGL	Mon, Dec 7, 2009	30.46	30.68	30.40	30.38
515	NASDAQ	IFGL	Fri, Dec 4, 2009	30.83	30.91	30.36	30.57
514	NASDAQ	IFGL	Thu, Dec 3, 2009	30.75	30.81	30.39	30.42
513	NASDAQ	IFGL	Wed, Dec 2, 2009	30.48	30.63	30.28	30.39
512	NASDAQ	IFGL	Tue, Dec 1, 2009	30.13	30.77	30.13	30.45
511	NASDAQ	IFGL	Mon, Nov 30, 2009	29.49	30.05	29.49	29.98
510	NASDAQ	IFGL	Fri, Nov 27, 2009	29.11	29.56	29.00	29.42
509	NASDAQ	IFGL	Wed, Nov 25, 2009	30.06	30.22	29.92	30.22
508	NASDAQ	IFGL	Tue, Nov 24, 2009	30.17	30.17	29.84	30.01
507	NASDAQ	IFGL	Mon, Nov 23, 2009	30.04	30.34	30.04	30.24
506	NASDAQ	IFGL	Fri, Nov 20, 2009	29.53	29.80	29.53	29.76
505	NASDAQ	IFGL	Thu, Nov 19, 2009	30.17	30.17	29.76	29.97
504	NASDAQ	IFGL	Wed, Nov 18, 2009	30.72	30.72	30.36	30.51
503	NASDAQ	IFGL	Tue, Nov 17, 2009	30.76	30.89	30.55	30.85
502	NASDAQ	IFGL	Mon, Nov 16, 2009	30.66	31.28	30.66	31.15
501	NASDAQ	IFGL	Fri, Nov 13, 2009	30.44	30.76	30.31	30.66
500	NASDAQ	IFGL	Thu, Nov 12, 2009	30.59	30.64	30.11	30.15
499	NASDAQ	IFGL	Wed, Nov 11, 2009	30.56	30.93	30.56	30.76
498	NASDAQ	IFGL	Tue, Nov 10, 2009	30.34	30.50	30.15	30.37
497	NASDAQ	IFGL	Mon, Nov 9, 2009	30.39	30.70	30.32	30.70
496	NASDAQ	IFGL	Fri, Nov 6, 2009	29.88	29.91	29.69	29.84
495	NASDAQ	IFGL	Thu, Nov 5, 2009	29.70	29.88	29.65	29.80
494	NASDAQ	IFGL	Wed, Nov 4, 2009	29.65	30.00	29.57	29.57
493	NASDAQ	IFGL	Tue, Nov 3, 2009	29.35	29.45	28.93	29.40
492	NASDAQ	IFGL	Mon, Nov 2, 2009	29.51	29.83	29.18	29.61
491	NASDAQ	IFGL	Fri, Oct 30, 2009	29.83	30.09	29.15	29.20
490	NASDAQ	IFGL	Thu, Oct 29, 2009	29.28	29.84	29.25	29.74
489	NASDAQ	IFGL	Wed, Oct 28, 2009	29.49	29.51	28.75	28.76
488	NASDAQ	IFGL	Tue, Oct 27, 2009	30.30	30.38	29.91	29.96
487	NASDAQ	IFGL	Mon, Oct 26, 2009	31.15	31.25	30.40	30.57
486	NASDAQ	IFGL	Fri, Oct 23, 2009	31.29	31.37	30.95	31.04
485	NASDAQ	IFGL	Thu, Oct 22, 2009	31.24	31.53	30.97	31.52
484	NASDAQ	IFGL	Wed, Oct 21, 2009	31.55	31.82	31.39	31.39
483	NASDAQ	IFGL	Tue, Oct 20, 2009	31.46	31.72	31.28	31.48
482	NASDAQ	IFGL	Mon, Oct 19, 2009	31.31	31.51	31.01	31.46
481	NASDAQ	IFGL	Fri, Oct 16, 2009	30.70	30.79	30.49	30.70
480	NASDAQ	IFGL	Thu, Oct 15, 2009	30.85	31.10	30.80	31.10
479	NASDAQ	IFGL	Wed, Oct 14, 2009	30.88	31.03	30.79	31.00
478	NASDAQ	IFGL	Tue, Oct 13, 2009	30.21	30.38	30.14	30.26
477	NASDAQ	IFGL	Mon, Oct 12, 2009	30.62	30.68	30.39	30.49
476	NASDAQ	IFGL	Fri, Oct 9, 2009	30.17	30.43	30.17	30.43
475	NASDAQ	IFGL	Thu, Oct 8, 2009	30.30	30.57	30.24	30.41
474	NASDAQ	IFGL	Wed, Oct 7, 2009	29.66	30.06	29.66	30.06
473	NASDAQ	IFGL	Tue, Oct 6, 2009	29.25	29.67	29.25	29.52
472	NASDAQ	IFGL	Mon, Oct 5, 2009	28.37	28.78	28.37	28.73
471	NASDAQ	IFGL	Fri, Oct 2, 2009	28.29	28.81	28.29	28.38
470	NASDAQ	IFGL	Thu, Oct 1, 2009	29.27	29.39	28.74	28.78
469	NASDAQ	IFGL	Wed, Sep 30, 2009	29.83	29.88	29.30	29.42
468	NASDAQ	IFGL	Tue, Sep 29, 2009	29.74	29.75	29.43	29.53
467	NASDAQ	IFGL	Mon, Sep 28, 2009	29.42	29.81	29.42	29.61
466	NASDAQ	IFGL	Fri, Sep 25, 2009	29.11	29.56	29.11	29.38
465	NASDAQ	IFGL	Thu, Sep 24, 2009	29.93	29.93	29.20	29.38
464	NASDAQ	IFGL	Wed, Sep 23, 2009	30.38	30.41	29.88	29.88
463	NASDAQ	IFGL	Tue, Sep 22, 2009	30.54	30.59	30.24	30.53
462	NASDAQ	IFGL	Mon, Sep 21, 2009	30.31	30.47	29.87	30.18
461	NASDAQ	IFGL	Fri, Sep 18, 2009	30.89	30.95	30.66	30.91
460	NASDAQ	IFGL	Thu, Sep 17, 2009	30.79	31.06	30.54	30.65
459	NASDAQ	IFGL	Wed, Sep 16, 2009	30.84	31.17	30.72	31.15
458	NASDAQ	IFGL	Tue, Sep 15, 2009	30.47	30.76	30.16	30.70
457	NASDAQ	IFGL	Mon, Sep 14, 2009	30.25	30.64	30.24	30.64
456	NASDAQ	IFGL	Fri, Sep 11, 2009	30.56	30.68	30.41	30.53
455	NASDAQ	IFGL	Thu, Sep 10, 2009	30.38	30.63	30.08	30.60
454	NASDAQ	IFGL	Wed, Sep 9, 2009	30.00	30.48	30.00	30.44
453	NASDAQ	IFGL	Tue, Sep 8, 2009	29.95	29.99	29.76	29.94
452	NASDAQ	IFGL	Fri, Sep 4, 2009	28.70	29.17	28.59	29.02
451	NASDAQ	IFGL	Thu, Sep 3, 2009	28.22	28.37	28.05	28.37
450	NASDAQ	IFGL	Wed, Sep 2, 2009	27.89	28.03	27.70	27.88
449	NASDAQ	IFGL	Tue, Sep 1, 2009	28.21	28.52	27.76	27.91
448	NASDAQ	IFGL	Mon, Aug 31, 2009	28.73	28.73	28.45	28.53
447	NASDAQ	IFGL	Fri, Aug 28, 2009	29.24	29.24	28.86	28.89
446	NASDAQ	IFGL	Thu, Aug 27, 2009	28.93	29.07	28.52	29.05
445	NASDAQ	IFGL	Wed, Aug 26, 2009	28.80	28.87	28.68	28.77
444	NASDAQ	IFGL	Tue, Aug 25, 2009	28.76	29.06	28.76	28.82
443	NASDAQ	IFGL	Mon, Aug 24, 2009	28.78	28.90	28.56	28.60
442	NASDAQ	IFGL	Fri, Aug 21, 2009	28.33	28.59	28.33	28.54
441	NASDAQ	IFGL	Thu, Aug 20, 2009	27.87	28.10	27.85	28.06
440	NASDAQ	IFGL	Wed, Aug 19, 2009	27.52	27.93	27.52	27.82
439	NASDAQ	IFGL	Tue, Aug 18, 2009	27.59	27.87	27.46	27.80
438	NASDAQ	IFGL	Mon, Aug 17, 2009	27.50	27.50	27.28	27.31
437	NASDAQ	IFGL	Fri, Aug 14, 2009	28.62	28.65	28.15	28.39
436	NASDAQ	IFGL	Thu, Aug 13, 2009	28.29	28.43	28.17	28.33
435	NASDAQ	IFGL	Wed, Aug 12, 2009	27.78	28.42	27.78	28.30
434	NASDAQ	IFGL	Tue, Aug 11, 2009	28.07	28.07	27.67	27.74
433	NASDAQ	IFGL	Mon, Aug 10, 2009	28.06	28.27	28.00	28.10
432	NASDAQ	IFGL	Fri, Aug 7, 2009	28.12	28.27	27.88	28.14
431	NASDAQ	IFGL	Thu, Aug 6, 2009	28.53	28.53	28.01	28.12
430	NASDAQ	IFGL	Wed, Aug 5, 2009	28.08	28.23	27.85	28.21
429	NASDAQ	IFGL	Tue, Aug 4, 2009	27.95	28.34	27.76	28.23
428	NASDAQ	IFGL	Mon, Aug 3, 2009	28.23	28.34	28.06	28.10
427	NASDAQ	IFGL	Fri, Jul 31, 2009	27.20	27.65	27.20	27.46
426	NASDAQ	IFGL	Thu, Jul 30, 2009	27.06	27.29	27.03	27.03
425	NASDAQ	IFGL	Wed, Jul 29, 2009	26.72	26.72	26.37	26.50
424	NASDAQ	IFGL	Tue, Jul 28, 2009	26.82	27.06	26.70	27.06
423	NASDAQ	IFGL	Mon, Jul 27, 2009	26.77	26.83	26.61	26.82
422	NASDAQ	IFGL	Fri, Jul 24, 2009	26.67	26.87	26.42	26.84
421	NASDAQ	IFGL	Thu, Jul 23, 2009	26.35	26.93	26.21	26.84
420	NASDAQ	IFGL	Wed, Jul 22, 2009	26.00	26.24	25.85	26.18
419	NASDAQ	IFGL	Tue, Jul 21, 2009	26.45	26.45	26.01	26.39
418	NASDAQ	IFGL	Mon, Jul 20, 2009	26.19	26.33	25.89	26.33
417	NASDAQ	IFGL	Fri, Jul 17, 2009	25.59	25.74	25.51	25.65
416	NASDAQ	IFGL	Thu, Jul 16, 2009	25.22	25.60	25.11	25.51
415	NASDAQ	IFGL	Wed, Jul 15, 2009	24.57	25.47	24.57	25.39
414	NASDAQ	IFGL	Tue, Jul 14, 2009	24.41	24.54	24.19	24.54
413	NASDAQ	IFGL	Mon, Jul 13, 2009	23.86	24.26	23.61	24.26
412	NASDAQ	IFGL	Fri, Jul 10, 2009	23.88	24.06	23.85	24.06
411	NASDAQ	IFGL	Thu, Jul 9, 2009	24.06	24.07	23.81	23.96
410	NASDAQ	IFGL	Wed, Jul 8, 2009	23.99	24.00	23.62	23.82
409	NASDAQ	IFGL	Tue, Jul 7, 2009	24.65	24.70	24.02	24.02
408	NASDAQ	IFGL	Mon, Jul 6, 2009	24.81	25.02	24.73	25.02
407	NASDAQ	IFGL	Thu, Jul 2, 2009	24.79	24.79	24.47	24.69
406	NASDAQ	IFGL	Wed, Jul 1, 2009	25.31	25.46	25.02	25.02
405	NASDAQ	IFGL	Tue, Jun 30, 2009	25.20	25.21	24.75	25.07
404	NASDAQ	IFGL	Mon, Jun 29, 2009	25.47	25.59	25.30	25.55
403	NASDAQ	IFGL	Fri, Jun 26, 2009	25.30	25.47	25.08	25.46
402	NASDAQ	IFGL	Thu, Jun 25, 2009	24.41	25.16	24.37	25.16
401	NASDAQ	IFGL	Wed, Jun 24, 2009	24.40	24.57	23.96	24.24
400	NASDAQ	IFGL	Tue, Jun 23, 2009	23.67	23.96	23.55	23.81
399	NASDAQ	IFGL	Mon, Jun 22, 2009	24.24	24.24	23.63	23.63
398	NASDAQ	IFGL	Fri, Jun 19, 2009	24.97	24.97	24.73	24.73
397	NASDAQ	IFGL	Thu, Jun 18, 2009	24.59	24.82	24.51	24.69
396	NASDAQ	IFGL	Wed, Jun 17, 2009	24.79	24.81	24.31	24.81
395	NASDAQ	IFGL	Tue, Jun 16, 2009	25.32	25.32	24.58	24.67
394	NASDAQ	IFGL	Mon, Jun 15, 2009	25.47	25.47	24.93	25.12
393	NASDAQ	IFGL	Fri, Jun 12, 2009	25.60	25.91	25.55	25.85
392	NASDAQ	IFGL	Thu, Jun 11, 2009	25.63	25.89	25.50	25.73
391	NASDAQ	IFGL	Wed, Jun 10, 2009	25.48	25.58	24.96	25.43
390	NASDAQ	IFGL	Tue, Jun 9, 2009	24.82	25.29	24.81	25.22
389	NASDAQ	IFGL	Mon, Jun 8, 2009	25.01	25.09	24.52	24.81
388	NASDAQ	IFGL	Fri, Jun 5, 2009	25.56	25.56	25.09	25.24
387	NASDAQ	IFGL	Thu, Jun 4, 2009	25.46	25.58	25.29	25.38
386	NASDAQ	IFGL	Wed, Jun 3, 2009	25.54	25.77	25.26	25.45
385	NASDAQ	IFGL	Tue, Jun 2, 2009	25.82	26.03	25.66	25.93
384	NASDAQ	IFGL	Mon, Jun 1, 2009	25.97	26.13	25.85	25.86
383	NASDAQ	IFGL	Fri, May 29, 2009	25.01	25.28	25.00	25.12
382	NASDAQ	IFGL	Thu, May 28, 2009	24.32	24.54	24.04	24.44
381	NASDAQ	IFGL	Wed, May 27, 2009	24.56	24.61	24.05	24.05
380	NASDAQ	IFGL	Tue, May 26, 2009	23.33	24.31	23.33	24.13
379	NASDAQ	IFGL	Fri, May 22, 2009	22.86	23.09	22.86	23.01
378	NASDAQ	IFGL	Thu, May 21, 2009	22.42	22.66	22.39	22.50
377	NASDAQ	IFGL	Wed, May 20, 2009	23.19	23.36	22.80	23.00
376	NASDAQ	IFGL	Tue, May 19, 2009	22.72	23.00	22.72	22.87
375	NASDAQ	IFGL	Mon, May 18, 2009	22.38	22.64	22.25	22.61
374	NASDAQ	IFGL	Fri, May 15, 2009	22.20	22.27	21.67	21.97
373	NASDAQ	IFGL	Thu, May 14, 2009	21.89	22.16	21.86	22.10
372	NASDAQ	IFGL	Wed, May 13, 2009	22.17	22.17	21.65	21.66
371	NASDAQ	IFGL	Tue, May 12, 2009	22.91	22.91	22.46	22.46
370	NASDAQ	IFGL	Mon, May 11, 2009	22.98	22.98	22.54	22.54
369	NASDAQ	IFGL	Fri, May 8, 2009	22.82	23.18	22.61	23.14
368	NASDAQ	IFGL	Thu, May 7, 2009	22.84	23.06	22.27	22.36
367	NASDAQ	IFGL	Wed, May 6, 2009	22.45	22.91	22.41	22.80
366	NASDAQ	IFGL	Tue, May 5, 2009	21.98	22.18	21.91	22.05
365	NASDAQ	IFGL	Mon, May 4, 2009	21.53	22.31	21.53	22.31
364	NASDAQ	IFGL	Fri, May 1, 2009	21.03	21.04	20.84	21.00
363	NASDAQ	IFGL	Thu, Apr 30, 2009	21.19	21.50	20.74	20.74
362	NASDAQ	IFGL	Wed, Apr 29, 2009	20.48	21.03	20.48	20.87
361	NASDAQ	IFGL	Tue, Apr 28, 2009	20.09	20.33	20.03	20.03
360	NASDAQ	IFGL	Mon, Apr 27, 2009	20.46	20.62	20.32	20.32
359	NASDAQ	IFGL	Fri, Apr 24, 2009	21.05	21.23	20.90	21.11
358	NASDAQ	IFGL	Thu, Apr 23, 2009	20.89	20.89	20.45	20.70
357	NASDAQ	IFGL	Wed, Apr 22, 2009	20.26	20.81	20.26	20.30
356	NASDAQ	IFGL	Tue, Apr 21, 2009	20.21	20.60	20.18	20.50
355	NASDAQ	IFGL	Mon, Apr 20, 2009	20.92	20.95	20.30	20.53
354	NASDAQ	IFGL	Fri, Apr 17, 2009	21.39	21.63	21.29	21.51
353	NASDAQ	IFGL	Thu, Apr 16, 2009	21.37	21.48	21.08	21.32
352	NASDAQ	IFGL	Wed, Apr 15, 2009	20.98	21.20	20.75	21.20
351	NASDAQ	IFGL	Tue, Apr 14, 2009	20.89	21.49	20.89	21.07
350	NASDAQ	IFGL	Mon, Apr 13, 2009	21.41	21.41	20.82	21.38
349	NASDAQ	IFGL	Thu, Apr 9, 2009	20.61	20.97	20.61	20.97
348	NASDAQ	IFGL	Wed, Apr 8, 2009	20.09	20.12	19.79	19.86
347	NASDAQ	IFGL	Tue, Apr 7, 2009	19.92	20.05	19.70	19.80
346	NASDAQ	IFGL	Mon, Apr 6, 2009	19.99	20.29	19.90	20.29
345	NASDAQ	IFGL	Fri, Apr 3, 2009	20.15	20.36	20.09	20.36
344	NASDAQ	IFGL	Thu, Apr 2, 2009	19.89	20.52	19.89	20.32
343	NASDAQ	IFGL	Wed, Apr 1, 2009	18.56	19.15	18.55	18.91
342	NASDAQ	IFGL	Tue, Mar 31, 2009	18.15	18.64	18.13	18.55
341	NASDAQ	IFGL	Mon, Mar 30, 2009	18.36	18.36	17.87	17.99
340	NASDAQ	IFGL	Fri, Mar 27, 2009	19.04	19.25	19.04	19.25
339	NASDAQ	IFGL	Thu, Mar 26, 2009	19.09	19.27	18.94	19.20
338	NASDAQ	IFGL	Wed, Mar 25, 2009	18.59	19.25	18.42	18.67
337	NASDAQ	IFGL	Tue, Mar 24, 2009	18.45	18.90	18.45	18.59
336	NASDAQ	IFGL	Mon, Mar 23, 2009	18.35	19.22	18.35	19.22
335	NASDAQ	IFGL	Fri, Mar 20, 2009	17.97	18.16	17.58	17.58
334	NASDAQ	IFGL	Thu, Mar 19, 2009	18.25	18.38	18.14	18.27
333	NASDAQ	IFGL	Wed, Mar 18, 2009	17.74	18.24	17.49	18.22
332	NASDAQ	IFGL	Tue, Mar 17, 2009	17.33	17.66	17.31	17.66
331	NASDAQ	IFGL	Mon, Mar 16, 2009	17.46	17.54	17.31	17.31
330	NASDAQ	IFGL	Fri, Mar 13, 2009	16.74	16.83	16.57	16.74
329	NASDAQ	IFGL	Thu, Mar 12, 2009	16.03	16.54	15.96	16.49
328	NASDAQ	IFGL	Wed, Mar 11, 2009	16.15	16.16	15.71	15.95
327	NASDAQ	IFGL	Tue, Mar 10, 2009	15.32	15.81	15.32	15.74
326	NASDAQ	IFGL	Mon, Mar 9, 2009	14.89	15.10	14.59	14.63
325	NASDAQ	IFGL	Fri, Mar 6, 2009	15.63	15.63	15.01	15.41
324	NASDAQ	IFGL	Thu, Mar 5, 2009	15.92	16.15	15.54	15.79
323	NASDAQ	IFGL	Wed, Mar 4, 2009	16.28	16.88	16.26	16.64
322	NASDAQ	IFGL	Tue, Mar 3, 2009	15.94	16.19	15.80	15.89
321	NASDAQ	IFGL	Mon, Mar 2, 2009	16.04	16.23	15.76	15.93
320	NASDAQ	IFGL	Fri, Feb 27, 2009	16.46	16.93	16.38	16.76
319	NASDAQ	IFGL	Thu, Feb 26, 2009	17.11	17.11	16.58	16.58
318	NASDAQ	IFGL	Wed, Feb 25, 2009	16.78	17.10	16.50	16.81
317	NASDAQ	IFGL	Tue, Feb 24, 2009	16.38	17.15	16.38	16.93
316	NASDAQ	IFGL	Mon, Feb 23, 2009	17.10	17.10	16.34	16.53
315	NASDAQ	IFGL	Fri, Feb 20, 2009	16.86	17.27	16.75	17.27
314	NASDAQ	IFGL	Thu, Feb 19, 2009	17.70	17.70	17.11	17.33
313	NASDAQ	IFGL	Wed, Feb 18, 2009	17.59	19.16	17.35	17.58
312	NASDAQ	IFGL	Tue, Feb 17, 2009	17.97	17.97	17.51	17.54
311	NASDAQ	IFGL	Fri, Feb 13, 2009	18.94	19.02	18.85	18.86
310	NASDAQ	IFGL	Thu, Feb 12, 2009	18.44	18.92	18.38	18.85
309	NASDAQ	IFGL	Wed, Feb 11, 2009	19.42	19.50	19.05	19.20
308	NASDAQ	IFGL	Tue, Feb 10, 2009	19.78	19.83	19.05	19.06
307	NASDAQ	IFGL	Mon, Feb 9, 2009	19.69	20.09	19.69	19.89
306	NASDAQ	IFGL	Fri, Feb 6, 2009	19.16	19.88	19.16	19.84
305	NASDAQ	IFGL	Thu, Feb 5, 2009	18.77	19.27	18.77	19.26
304	NASDAQ	IFGL	Wed, Feb 4, 2009	19.19	19.23	18.89	19.07
303	NASDAQ	IFGL	Tue, Feb 3, 2009	19.20	19.60	19.03	19.47
302	NASDAQ	IFGL	Mon, Feb 2, 2009	19.24	19.44	19.16	19.44
301	NASDAQ	IFGL	Fri, Jan 30, 2009	19.55	19.63	19.14	19.24
300	NASDAQ	IFGL	Thu, Jan 29, 2009	19.76	19.76	19.35	19.37
299	NASDAQ	IFGL	Wed, Jan 28, 2009	20.00	20.31	19.96	20.14
298	NASDAQ	IFGL	Tue, Jan 27, 2009	19.51	19.84	19.51	19.54
297	NASDAQ	IFGL	Mon, Jan 26, 2009	19.26	19.48	19.26	19.42
296	NASDAQ	IFGL	Fri, Jan 23, 2009	18.89	19.37	18.75	19.34
295	NASDAQ	IFGL	Thu, Jan 22, 2009	19.35	19.36	19.05	19.36
294	NASDAQ	IFGL	Wed, Jan 21, 2009	18.87	19.43	18.79	19.43
293	NASDAQ	IFGL	Tue, Jan 20, 2009	19.60	19.60	18.59	18.81
292	NASDAQ	IFGL	Fri, Jan 16, 2009	20.29	20.29	19.71	20.07
291	NASDAQ	IFGL	Thu, Jan 15, 2009	19.91	20.12	19.30	19.98
290	NASDAQ	IFGL	Wed, Jan 14, 2009	20.96	20.96	19.59	19.84
289	NASDAQ	IFGL	Tue, Jan 13, 2009	20.98	21.10	20.61	20.80
288	NASDAQ	IFGL	Mon, Jan 12, 2009	22.17	22.17	21.50	21.55
287	NASDAQ	IFGL	Fri, Jan 9, 2009	22.56	22.57	22.25	22.33
286	NASDAQ	IFGL	Thu, Jan 8, 2009	22.90	22.98	22.57	22.73
285	NASDAQ	IFGL	Wed, Jan 7, 2009	23.40	23.40	22.82	22.82
284	NASDAQ	IFGL	Tue, Jan 6, 2009	22.99	23.53	22.99	23.45
283	NASDAQ	IFGL	Mon, Jan 5, 2009	22.85	22.96	22.62	22.80
282	NASDAQ	IFGL	Fri, Jan 2, 2009	22.10	22.89	22.10	22.89
281	NASDAQ	IFGL	Wed, Dec 31, 2008	21.69	22.52	21.68	21.86
280	NASDAQ	IFGL	Tue, Dec 30, 2008	21.83	22.03	21.62	21.91
279	NASDAQ	IFGL	Mon, Dec 29, 2008	21.96	22.20	21.30	21.48
278	NASDAQ	IFGL	Fri, Dec 26, 2008	21.73	22.02	21.55	21.95
277	NASDAQ	IFGL	Wed, Dec 24, 2008	21.75	22.06	21.59	21.71
276	NASDAQ	IFGL	Tue, Dec 23, 2008	21.56	22.10	21.56	21.90
275	NASDAQ	IFGL	Mon, Dec 22, 2008	22.58	22.58	21.22	21.66
274	NASDAQ	IFGL	Fri, Dec 19, 2008	22.58	22.58	21.88	22.33
273	NASDAQ	IFGL	Thu, Dec 18, 2008	22.57	22.82	21.76	21.90
272	NASDAQ	IFGL	Wed, Dec 17, 2008	21.93	22.62	21.93	22.44
271	NASDAQ	IFGL	Tue, Dec 16, 2008	21.09	21.99	21.09	21.99
270	NASDAQ	IFGL	Mon, Dec 15, 2008	21.42	21.42	20.84	21.29
269	NASDAQ	IFGL	Fri, Dec 12, 2008	20.45	21.17	20.45	20.94
268	NASDAQ	IFGL	Thu, Dec 11, 2008	21.49	21.77	20.94	21.19
267	NASDAQ	IFGL	Wed, Dec 10, 2008	21.10	21.31	20.82	21.24
266	NASDAQ	IFGL	Tue, Dec 9, 2008	20.03	20.58	19.98	20.18
265	NASDAQ	IFGL	Mon, Dec 8, 2008	19.78	20.32	19.78	20.13
264	NASDAQ	IFGL	Fri, Dec 5, 2008	19.13	19.68	18.62	19.50
263	NASDAQ	IFGL	Thu, Dec 4, 2008	19.18	19.54	18.67	18.96
262	NASDAQ	IFGL	Wed, Dec 3, 2008	19.31	20.02	19.31	19.86
261	NASDAQ	IFGL	Tue, Dec 2, 2008	19.80	20.29	19.61	19.89
260	NASDAQ	IFGL	Mon, Dec 1, 2008	20.11	20.17	19.19	19.32
259	NASDAQ	IFGL	Fri, Nov 28, 2008	20.40	20.97	20.40	20.75
258	NASDAQ	IFGL	Wed, Nov 26, 2008	19.28	20.44	19.28	20.34
257	NASDAQ	IFGL	Tue, Nov 25, 2008	20.01	20.01	18.92	19.34
256	NASDAQ	IFGL	Mon, Nov 24, 2008	18.28	19.50	18.28	19.14
255	NASDAQ	IFGL	Fri, Nov 21, 2008	17.88	18.04	16.68	18.04
254	NASDAQ	IFGL	Thu, Nov 20, 2008	17.85	18.11	16.65	17.00
253	NASDAQ	IFGL	Wed, Nov 19, 2008	19.12	19.55	18.20	18.24
252	NASDAQ	IFGL	Tue, Nov 18, 2008	19.48	20.18	19.08	19.09
251	NASDAQ	IFGL	Mon, Nov 17, 2008	20.02	20.58	19.75	19.82
250	NASDAQ	IFGL	Fri, Nov 14, 2008	20.74	21.24	20.37	20.37
249	NASDAQ	IFGL	Thu, Nov 13, 2008	20.90	21.81	20.03	21.81
248	NASDAQ	IFGL	Wed, Nov 12, 2008	21.10	21.42	20.52	20.91
247	NASDAQ	IFGL	Tue, Nov 11, 2008	22.35	22.35	21.24	21.46
246	NASDAQ	IFGL	Mon, Nov 10, 2008	23.05	23.05	22.05	22.28
245	NASDAQ	IFGL	Fri, Nov 7, 2008	22.55	23.04	22.55	22.68
244	NASDAQ	IFGL	Thu, Nov 6, 2008	22.88	23.19	22.09	22.09
243	NASDAQ	IFGL	Wed, Nov 5, 2008	24.58	24.76	23.74	23.74
242	NASDAQ	IFGL	Tue, Nov 4, 2008	23.93	25.18	23.88	25.03
241	NASDAQ	IFGL	Mon, Nov 3, 2008	22.87	23.51	22.83	23.37
240	NASDAQ	IFGL	Fri, Oct 31, 2008	22.29	23.33	22.23	22.84
239	NASDAQ	IFGL	Thu, Oct 30, 2008	22.08	22.14	21.48	21.96
238	NASDAQ	IFGL	Wed, Oct 29, 2008	21.08	22.18	19.56	21.03
237	NASDAQ	IFGL	Tue, Oct 28, 2008	20.41	21.25	19.92	21.25
236	NASDAQ	IFGL	Mon, Oct 27, 2008	20.80	21.50	20.36	20.46
235	NASDAQ	IFGL	Fri, Oct 24, 2008	21.18	21.64	21.05	21.64
234	NASDAQ	IFGL	Thu, Oct 23, 2008	22.40	26.46	21.52	22.04
233	NASDAQ	IFGL	Wed, Oct 22, 2008	23.08	23.08	21.70	22.06
232	NASDAQ	IFGL	Tue, Oct 21, 2008	24.51	24.95	24.45	24.45
231	NASDAQ	IFGL	Mon, Oct 20, 2008	24.47	25.46	24.47	25.46
230	NASDAQ	IFGL	Fri, Oct 17, 2008	23.63	24.98	23.63	24.04
229	NASDAQ	IFGL	Thu, Oct 16, 2008	23.85	24.97	22.88	24.97
228	NASDAQ	IFGL	Wed, Oct 15, 2008	25.18	25.18	22.94	22.94
227	NASDAQ	IFGL	Tue, Oct 14, 2008	26.24	26.24	24.78	25.44
226	NASDAQ	IFGL	Mon, Oct 13, 2008	24.33	25.46	24.27	25.46
225	NASDAQ	IFGL	Fri, Oct 10, 2008	22.27	23.34	21.40	22.92
224	NASDAQ	IFGL	Thu, Oct 9, 2008	25.19	25.37	23.37	23.59
223	NASDAQ	IFGL	Wed, Oct 8, 2008	25.31	26.06	24.98	25.16
222	NASDAQ	IFGL	Tue, Oct 7, 2008	27.36	27.36	25.43	25.43
221	NASDAQ	IFGL	Mon, Oct 6, 2008	27.29	27.29	25.43	26.33
220	NASDAQ	IFGL	Fri, Oct 3, 2008	29.13	29.68	28.48	28.48
219	NASDAQ	IFGL	Thu, Oct 2, 2008	29.97	29.97	28.98	28.98
218	NASDAQ	IFGL	Wed, Oct 1, 2008	29.89	30.75	29.63	30.26
217	NASDAQ	IFGL	Tue, Sep 30, 2008	29.89	30.57	29.67	30.38
216	NASDAQ	IFGL	Mon, Sep 29, 2008	30.88	30.88	28.27	28.27
215	NASDAQ	IFGL	Fri, Sep 26, 2008	32.06	32.54	32.05	32.44
214	NASDAQ	IFGL	Thu, Sep 25, 2008	32.80	33.08	32.80	33.01
213	NASDAQ	IFGL	Wed, Sep 24, 2008	32.49	32.56	32.23	32.35
212	NASDAQ	IFGL	Tue, Sep 23, 2008	32.74	32.97	32.14	32.37
211	NASDAQ	IFGL	Mon, Sep 22, 2008	33.86	33.86	33.20	33.20
210	NASDAQ	IFGL	Fri, Sep 19, 2008	34.10	36.73	33.72	34.13
209	NASDAQ	IFGL	Thu, Sep 18, 2008	30.63	32.50	30.63	32.38
208	NASDAQ	IFGL	Wed, Sep 17, 2008	31.79	31.88	31.12	31.12
207	NASDAQ	IFGL	Tue, Sep 16, 2008	31.84	33.94	31.84	32.62
206	NASDAQ	IFGL	Mon, Sep 15, 2008	33.10	33.48	32.86	32.86
205	NASDAQ	IFGL	Fri, Sep 12, 2008	34.02	34.60	34.01	34.56
204	NASDAQ	IFGL	Thu, Sep 11, 2008	33.26	33.92	33.10	33.92
203	NASDAQ	IFGL	Wed, Sep 10, 2008	34.13	34.33	33.88	34.25
202	NASDAQ	IFGL	Tue, Sep 9, 2008	34.08	34.15	33.25	33.25
201	NASDAQ	IFGL	Mon, Sep 8, 2008	34.43	34.59	33.85	34.25
200	NASDAQ	IFGL	Fri, Sep 5, 2008	32.84	32.97	31.59	32.96
199	NASDAQ	IFGL	Thu, Sep 4, 2008	34.31	34.31	33.00	33.00
198	NASDAQ	IFGL	Wed, Sep 3, 2008	34.45	34.59	34.36	34.59
197	NASDAQ	IFGL	Tue, Sep 2, 2008	35.21	35.21	34.75	34.77
196	NASDAQ	IFGL	Fri, Aug 29, 2008	35.29	35.38	35.09	35.12
195	NASDAQ	IFGL	Thu, Aug 28, 2008	34.97	35.01	34.88	35.01
194	NASDAQ	IFGL	Wed, Aug 27, 2008	34.50	34.66	34.33	34.62
193	NASDAQ	IFGL	Tue, Aug 26, 2008	34.68	34.69	34.39	34.57
192	NASDAQ	IFGL	Mon, Aug 25, 2008	34.72	34.72	34.18	34.22
191	NASDAQ	IFGL	Fri, Aug 22, 2008	34.62	34.76	34.53	34.53
190	NASDAQ	IFGL	Thu, Aug 21, 2008	34.14	34.49	34.14	34.46
189	NASDAQ	IFGL	Wed, Aug 20, 2008	34.14	34.28	34.10	34.22
188	NASDAQ	IFGL	Tue, Aug 19, 2008	33.92	33.97	33.78	33.85
187	NASDAQ	IFGL	Mon, Aug 18, 2008	35.00	35.04	34.51	34.56
186	NASDAQ	IFGL	Fri, Aug 15, 2008	34.89	34.91	34.71	34.89
185	NASDAQ	IFGL	Thu, Aug 14, 2008	34.75	35.08	34.65	35.00
184	NASDAQ	IFGL	Wed, Aug 13, 2008	35.62	35.72	35.17	35.52
183	NASDAQ	IFGL	Tue, Aug 12, 2008	36.57	36.57	36.21	36.35
182	NASDAQ	IFGL	Mon, Aug 11, 2008	36.43	36.67	36.37	36.52
181	NASDAQ	IFGL	Fri, Aug 8, 2008	35.55	36.24	35.55	36.24
180	NASDAQ	IFGL	Thu, Aug 7, 2008	36.58	36.58	35.87	35.95
179	NASDAQ	IFGL	Wed, Aug 6, 2008	36.71	37.16	36.71	37.16
178	NASDAQ	IFGL	Tue, Aug 5, 2008	36.72	37.23	36.69	37.23
177	NASDAQ	IFGL	Mon, Aug 4, 2008	36.71	36.71	36.39	36.40
176	NASDAQ	IFGL	Fri, Aug 1, 2008	36.67	36.83	36.64	36.78
175	NASDAQ	IFGL	Thu, Jul 31, 2008	37.11	37.40	36.04	36.96
174	NASDAQ	IFGL	Wed, Jul 30, 2008	37.28	37.57	37.14	37.57
173	NASDAQ	IFGL	Tue, Jul 29, 2008	36.53	37.02	36.46	37.00
172	NASDAQ	IFGL	Mon, Jul 28, 2008	37.28	37.28	36.82	36.86
171	NASDAQ	IFGL	Fri, Jul 25, 2008	37.55	37.74	37.36	37.59
170	NASDAQ	IFGL	Thu, Jul 24, 2008	38.55	38.55	37.75	37.77
169	NASDAQ	IFGL	Wed, Jul 23, 2008	38.25	38.43	37.90	38.26
168	NASDAQ	IFGL	Tue, Jul 22, 2008	36.83	37.48	36.83	37.47
167	NASDAQ	IFGL	Mon, Jul 21, 2008	35.52	37.30	35.52	37.06
166	NASDAQ	IFGL	Fri, Jul 18, 2008	35.68	36.53	35.68	36.53
165	NASDAQ	IFGL	Thu, Jul 17, 2008	36.03	36.37	35.81	36.24
164	NASDAQ	IFGL	Wed, Jul 16, 2008	34.95	35.41	34.63	35.33
163	NASDAQ	IFGL	Tue, Jul 15, 2008	35.24	35.90	34.53	35.29
162	NASDAQ	IFGL	Mon, Jul 14, 2008	36.33	37.49	35.84	36.07
161	NASDAQ	IFGL	Fri, Jul 11, 2008	36.35	36.35	35.96	36.25
160	NASDAQ	IFGL	Thu, Jul 10, 2008	36.52	36.98	36.37	36.98
159	NASDAQ	IFGL	Wed, Jul 9, 2008	37.11	37.31	35.10	36.37
158	NASDAQ	IFGL	Tue, Jul 8, 2008	36.49	37.00	36.09	37.00
157	NASDAQ	IFGL	Mon, Jul 7, 2008	36.99	37.29	36.53	36.92
156	NASDAQ	IFGL	Thu, Jul 3, 2008	36.51	36.51	36.05	36.49
155	NASDAQ	IFGL	Wed, Jul 2, 2008	36.79	36.85	36.06	36.11
154	NASDAQ	IFGL	Tue, Jul 1, 2008	36.44	37.07	36.40	36.98
153	NASDAQ	IFGL	Mon, Jun 30, 2008	37.28	37.44	37.12	37.41
152	NASDAQ	IFGL	Fri, Jun 27, 2008	37.46	37.46	37.29	37.32
151	NASDAQ	IFGL	Thu, Jun 26, 2008	37.98	37.98	37.20	37.20
150	NASDAQ	IFGL	Wed, Jun 25, 2008	39.28	39.28	38.27	38.29
149	NASDAQ	IFGL	Tue, Jun 24, 2008	38.71	38.85	38.58	38.63
148	NASDAQ	IFGL	Mon, Jun 23, 2008	38.99	38.99	38.72	38.82
147	NASDAQ	IFGL	Fri, Jun 20, 2008	39.45	39.58	39.28	39.36
146	NASDAQ	IFGL	Thu, Jun 19, 2008	39.89	39.91	39.67	39.83
145	NASDAQ	IFGL	Wed, Jun 18, 2008	40.45	40.45	40.12	40.19
144	NASDAQ	IFGL	Tue, Jun 17, 2008	40.60	40.60	40.28	40.43
143	NASDAQ	IFGL	Mon, Jun 16, 2008	40.18	46.56	39.35	39.52
142	NASDAQ	IFGL	Fri, Jun 13, 2008	39.67	39.85	39.38	39.75
141	NASDAQ	IFGL	Thu, Jun 12, 2008	39.90	40.20	39.62	39.70
140	NASDAQ	IFGL	Wed, Jun 11, 2008	40.40	40.40	39.81	39.81
139	NASDAQ	IFGL	Tue, Jun 10, 2008	40.72	40.75	40.50	40.58
138	NASDAQ	IFGL	Mon, Jun 9, 2008	41.75	41.83	41.22	41.27
137	NASDAQ	IFGL	Fri, Jun 6, 2008	42.55	42.55	41.65	41.65
136	NASDAQ	IFGL	Thu, Jun 5, 2008	42.66	43.36	42.66	43.32
135	NASDAQ	IFGL	Wed, Jun 4, 2008	42.79	43.02	42.64	42.73
134	NASDAQ	IFGL	Tue, Jun 3, 2008	43.14	43.14	42.52	42.59
133	NASDAQ	IFGL	Mon, Jun 2, 2008	43.09	43.24	42.78	43.06
132	NASDAQ	IFGL	Fri, May 30, 2008	43.40	43.60	43.40	43.60
131	NASDAQ	IFGL	Thu, May 29, 2008	43.24	43.80	42.77	43.31
130	NASDAQ	IFGL	Wed, May 28, 2008	43.36	43.36	42.85	43.30
129	NASDAQ	IFGL	Tue, May 27, 2008	44.49	44.49	42.43	43.46
128	NASDAQ	IFGL	Fri, May 23, 2008	43.56	43.56	43.16	43.31
127	NASDAQ	IFGL	Thu, May 22, 2008	44.30	44.30	43.50	43.54
126	NASDAQ	IFGL	Wed, May 21, 2008	43.67	43.84	43.45	43.45
125	NASDAQ	IFGL	Tue, May 20, 2008	44.44	44.44	43.92	44.01
124	NASDAQ	IFGL	Mon, May 19, 2008	44.90	45.07	44.73	44.73
123	NASDAQ	IFGL	Fri, May 16, 2008	45.02	45.22	45.01	45.22
122	NASDAQ	IFGL	Thu, May 15, 2008	45.05	45.10	44.89	45.04
121	NASDAQ	IFGL	Wed, May 14, 2008	44.76	45.19	44.76	45.00
120	NASDAQ	IFGL	Tue, May 13, 2008	44.90	44.90	44.50	44.60
119	NASDAQ	IFGL	Mon, May 12, 2008	44.86	44.93	44.50	44.92
118	NASDAQ	IFGL	Fri, May 9, 2008	45.60	45.60	44.43	44.61
117	NASDAQ	IFGL	Thu, May 8, 2008	45.31	45.53	45.05	45.26
116	NASDAQ	IFGL	Wed, May 7, 2008	47.00	49.00	45.00	45.00
115	NASDAQ	IFGL	Tue, May 6, 2008	45.95	46.38	45.93	46.38
114	NASDAQ	IFGL	Mon, May 5, 2008	46.32	46.32	46.04	46.15
113	NASDAQ	IFGL	Fri, May 2, 2008	46.00	48.50	45.86	46.05
112	NASDAQ	IFGL	Thu, May 1, 2008	44.81	45.40	44.81	45.40
111	NASDAQ	IFGL	Wed, Apr 30, 2008	45.39	47.97	45.20	45.20
110	NASDAQ	IFGL	Tue, Apr 29, 2008	45.42	45.42	45.23	45.25
109	NASDAQ	IFGL	Mon, Apr 28, 2008	45.25	45.33	45.13	45.33
108	NASDAQ	IFGL	Fri, Apr 25, 2008	44.81	45.00	44.40	44.75
107	NASDAQ	IFGL	Thu, Apr 24, 2008	44.52	44.54	44.05	44.54
106	NASDAQ	IFGL	Wed, Apr 23, 2008	44.67	44.67	44.26	44.52
105	NASDAQ	IFGL	Tue, Apr 22, 2008	44.44	44.44	43.23	44.06
104	NASDAQ	IFGL	Mon, Apr 21, 2008	45.00	45.00	43.22	44.50
103	NASDAQ	IFGL	Fri, Apr 18, 2008	44.20	44.40	44.20	44.40
102	NASDAQ	IFGL	Thu, Apr 17, 2008	43.80	43.93	41.70	43.93
101	NASDAQ	IFGL	Wed, Apr 16, 2008	43.18	45.57	43.18	43.75
100	NASDAQ	IFGL	Tue, Apr 15, 2008	42.98	42.98	42.70	42.81
99	NASDAQ	IFGL	Mon, Apr 14, 2008	42.02	42.65	42.02	42.65
98	NASDAQ	IFGL	Fri, Apr 11, 2008	43.00	43.02	42.72	42.78
97	NASDAQ	IFGL	Thu, Apr 10, 2008	44.92	45.00	43.01	43.29
96	NASDAQ	IFGL	Wed, Apr 9, 2008	45.50	47.30	42.91	43.48
95	NASDAQ	IFGL	Tue, Apr 8, 2008	45.58	45.58	44.50	44.70
94	NASDAQ	IFGL	Mon, Apr 7, 2008	45.91	45.91	44.75	44.78
93	NASDAQ	IFGL	Fri, Apr 4, 2008	45.98	45.98	44.61	44.61
92	NASDAQ	IFGL	Thu, Apr 3, 2008	44.09	45.90	44.09	44.81
91	NASDAQ	IFGL	Wed, Apr 2, 2008	45.98	45.98	44.23	44.59
90	NASDAQ	IFGL	Tue, Apr 1, 2008	45.27	45.27	43.13	43.91
89	NASDAQ	IFGL	Mon, Mar 31, 2008	42.85	43.70	42.80	43.37
88	NASDAQ	IFGL	Fri, Mar 28, 2008	43.53	43.53	40.66	42.54
87	NASDAQ	IFGL	Thu, Mar 27, 2008	41.37	42.22	41.37	41.50
86	NASDAQ	IFGL	Wed, Mar 26, 2008	43.46	43.46	41.58	41.85
85	NASDAQ	IFGL	Tue, Mar 25, 2008	43.79	43.79	42.25	42.84
84	NASDAQ	IFGL	Mon, Mar 24, 2008	43.10	44.99	41.55	41.64
83	NASDAQ	IFGL	Thu, Mar 20, 2008	40.81	43.08	40.20	43.08
82	NASDAQ	IFGL	Wed, Mar 19, 2008	43.51	44.00	40.04	40.04
81	NASDAQ	IFGL	Tue, Mar 18, 2008	41.90	42.29	41.90	42.00
80	NASDAQ	IFGL	Mon, Mar 17, 2008	41.30	41.30	40.88	41.30
79	NASDAQ	IFGL	Fri, Mar 14, 2008	40.33	41.50	40.15	40.71
78	NASDAQ	IFGL	Thu, Mar 13, 2008	42.84	42.86	40.67	40.90
77	NASDAQ	IFGL	Wed, Mar 12, 2008	41.89	42.90	41.40	41.40
76	NASDAQ	IFGL	Tue, Mar 11, 2008	41.00	43.49	40.96	41.85
75	NASDAQ	IFGL	Mon, Mar 10, 2008	42.41	42.80	40.40	40.56
74	NASDAQ	IFGL	Fri, Mar 7, 2008	42.97	43.54	41.34	42.30
73	NASDAQ	IFGL	Thu, Mar 6, 2008	42.79	46.50	42.22	42.72
72	NASDAQ	IFGL	Wed, Mar 5, 2008	41.77	44.10	41.30	42.32
71	NASDAQ	IFGL	Tue, Mar 4, 2008	43.28	43.28	40.73	42.11
70	NASDAQ	IFGL	Mon, Mar 3, 2008	45.04	45.04	41.88	42.85
69	NASDAQ	IFGL	Fri, Feb 29, 2008	43.66	43.66	42.37	43.19
68	NASDAQ	IFGL	Thu, Feb 28, 2008	43.03	44.68	42.07	44.67
67	NASDAQ	IFGL	Wed, Feb 27, 2008	44.39	45.86	44.23	44.64
66	NASDAQ	IFGL	Tue, Feb 26, 2008	44.05	45.90	43.29	44.03
65	NASDAQ	IFGL	Mon, Feb 25, 2008	42.35	43.50	41.17	43.08
64	NASDAQ	IFGL	Fri, Feb 22, 2008	42.35	43.23	41.24	42.44
63	NASDAQ	IFGL	Thu, Feb 21, 2008	44.76	44.76	42.52	42.52
62	NASDAQ	IFGL	Wed, Feb 20, 2008	44.34	44.34	43.10	43.67
61	NASDAQ	IFGL	Tue, Feb 19, 2008	45.14	45.89	43.43	43.64
60	NASDAQ	IFGL	Fri, Feb 15, 2008	43.12	43.37	43.12	43.37
59	NASDAQ	IFGL	Thu, Feb 14, 2008	46.31	46.31	43.00	43.07
58	NASDAQ	IFGL	Wed, Feb 13, 2008	44.04	44.04	42.97	43.44
57	NASDAQ	IFGL	Tue, Feb 12, 2008	45.93	45.93	41.10	42.46
56	NASDAQ	IFGL	Mon, Feb 11, 2008	40.98	44.60	40.98	43.63
55	NASDAQ	IFGL	Fri, Feb 8, 2008	47.13	47.13	42.54	43.06
54	NASDAQ	IFGL	Thu, Feb 7, 2008	44.04	44.06	43.43	44.05
53	NASDAQ	IFGL	Wed, Feb 6, 2008	46.43	46.43	44.24	44.77
52	NASDAQ	IFGL	Tue, Feb 5, 2008	46.68	46.99	43.80	43.97
51	NASDAQ	IFGL	Mon, Feb 4, 2008	46.88	50.44	45.98	46.17
50	NASDAQ	IFGL	Fri, Feb 1, 2008	48.80	48.80	44.60	45.17
49	NASDAQ	IFGL	Thu, Jan 31, 2008	44.99	44.99	44.35	44.82
48	NASDAQ	IFGL	Wed, Jan 30, 2008	43.76	45.59	43.46	44.55
47	NASDAQ	IFGL	Tue, Jan 29, 2008	48.58	48.58	43.95	44.03
46	NASDAQ	IFGL	Mon, Jan 28, 2008	40.80	44.11	40.80	44.08
45	NASDAQ	IFGL	Fri, Jan 25, 2008	47.47	50.00	43.61	44.00
44	NASDAQ	IFGL	Thu, Jan 24, 2008	42.85	43.23	42.83	43.22
43	NASDAQ	IFGL	Wed, Jan 23, 2008	40.63	41.05	40.24	40.89
42	NASDAQ	IFGL	Tue, Jan 22, 2008	40.71	42.09	40.69	41.97
41	NASDAQ	IFGL	Fri, Jan 18, 2008	45.27	45.27	41.53	42.51
40	NASDAQ	IFGL	Thu, Jan 17, 2008	43.49	43.79	41.15	41.16
39	NASDAQ	IFGL	Wed, Jan 16, 2008	42.89	43.97	42.00	42.05
38	NASDAQ	IFGL	Tue, Jan 15, 2008	43.80	43.80	42.18	42.30
37	NASDAQ	IFGL	Mon, Jan 14, 2008	41.50	44.20	41.50	44.13
36	NASDAQ	IFGL	Fri, Jan 11, 2008	43.41	43.68	43.41	43.52
35	NASDAQ	IFGL	Thu, Jan 10, 2008	45.92	45.92	44.35	44.36
34	NASDAQ	IFGL	Wed, Jan 9, 2008	45.89	46.00	44.94	44.95
33	NASDAQ	IFGL	Tue, Jan 8, 2008	45.41	45.50	44.91	44.91
32	NASDAQ	IFGL	Mon, Jan 7, 2008	46.00	46.10	45.20	45.39
31	NASDAQ	IFGL	Fri, Jan 4, 2008	47.17	47.46	46.50	47.13
30	NASDAQ	IFGL	Thu, Jan 3, 2008	48.24	48.24	46.52	46.83
29	NASDAQ	IFGL	Wed, Jan 2, 2008	47.80	47.80	47.06	47.10
28	NASDAQ	IFGL	Mon, Dec 31, 2007	48.50	48.50	47.00	47.30
27	NASDAQ	IFGL	Fri, Dec 28, 2007	47.03	47.03	46.27	46.86
26	NASDAQ	IFGL	Thu, Dec 27, 2007	48.80	49.00	46.82	46.99
25	NASDAQ	IFGL	Wed, Dec 26, 2007	54.37	65.22	47.15	47.50
24	NASDAQ	IFGL	Mon, Dec 24, 2007	56.00	57.01	48.02	48.02
23	NASDAQ	IFGL	Fri, Dec 21, 2007	46.12	52.38	45.86	46.27
22	NASDAQ	IFGL	Thu, Dec 20, 2007	48.24	48.24	45.50	45.50
21	NASDAQ	IFGL	Wed, Dec 19, 2007	58.00	58.00	45.36	45.45
20	NASDAQ	IFGL	Tue, Dec 18, 2007	44.99	45.31	44.99	45.14
19	NASDAQ	IFGL	Mon, Dec 17, 2007	51.71	51.71	44.73	44.89
18	NASDAQ	IFGL	Fri, Dec 14, 2007	47.47	47.47	47.09	47.09
17	NASDAQ	IFGL	Thu, Dec 13, 2007	49.90	49.90	48.43	48.49
16	NASDAQ	IFGL	Wed, Dec 12, 2007	51.00	51.00	50.12	50.12
15	NASDAQ	IFGL	Tue, Dec 11, 2007	50.97	51.72	50.88	51.05
14	NASDAQ	IFGL	Mon, Dec 10, 2007	50.28	50.48	50.28	50.48
13	NASDAQ	IFGL	Fri, Dec 7, 2007	50.60	50.67	50.60	50.67
12	NASDAQ	IFGL	Thu, Dec 6, 2007	50.02	50.26	50.00	50.26
11	NASDAQ	IFGL	Wed, Dec 5, 2007	50.00	50.00	49.54	49.69
10	NASDAQ	IFGL	Tue, Dec 4, 2007	49.65	49.65	49.48	49.56
9	NASDAQ	IFGL	Mon, Dec 3, 2007	50.01	50.01	49.97	49.97
8	NASDAQ	IFGL	Fri, Nov 30, 2007	49.30	49.70	49.30	49.70
7	NASDAQ	IFGL	Thu, Nov 29, 2007	49.24	49.28	49.20	49.28
6	NASDAQ	IFGL	Wed, Nov 28, 2007	47.94	48.12	47.94	48.12
5	NASDAQ	IFGL	Tue, Nov 27, 2007	48.25	50.10	47.75	47.75
4	NASDAQ	IFGL	Mon, Nov 26, 2007	48.25	48.26	48.15	48.26
3	NASDAQ	IFGL	Wed, Nov 21, 2007	46.89	46.89	46.89	46.89
2	NASDAQ	IFGL	Tue, Nov 20, 2007	48.10	48.16	48.10	48.16
1	NASDAQ	IFGL	Mon, Nov 19, 2007	47.94	47.68	47.66	47.66
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares International Developed Real Estate ETF NASDAQ:IFGL 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