iShares Expanded Tech Sector ETF AMEX:IGM Historical Prices

Below are the 5766 trading days of historical prices for IGM.

#	Exchange	Symbol	Date	Open	High	Low	Close
5766	AMEX	IGM	Fri, Mar 1, 2024	508.16	516.69	508.16	516.22
5765	AMEX	IGM	Thu, Feb 29, 2024	503.03	506.41	500.13	505.43
5764	AMEX	IGM	Wed, Feb 28, 2024	499.62	500.85	497.66	499.11
5763	AMEX	IGM	Tue, Feb 27, 2024	503.35	503.35	500.09	502.56
5762	AMEX	IGM	Mon, Feb 26, 2024	503.67	504.32	501.31	501.63
5761	AMEX	IGM	Fri, Feb 23, 2024	505.30	507.70	499.80	501.10
5760	AMEX	IGM	Thu, Feb 22, 2024	497.46	503.26	496.46	502.21
5759	AMEX	IGM	Wed, Feb 21, 2024	480.65	481.54	476.83	481.40
5758	AMEX	IGM	Tue, Feb 20, 2024	489.50	489.50	481.84	486.52
5757	AMEX	IGM	Fri, Feb 16, 2024	501.01	501.01	493.27	493.50
5756	AMEX	IGM	Thu, Feb 15, 2024	500.70	501.14	496.56	499.51
5755	AMEX	IGM	Wed, Feb 14, 2024	496.75	499.96	494.42	499.84
5754	AMEX	IGM	Tue, Feb 13, 2024	487.61	494.91	486.12	491.14
5753	AMEX	IGM	Mon, Feb 12, 2024	503.39	506.32	499.06	500.19
5752	AMEX	IGM	Fri, Feb 9, 2024	498.61	503.48	497.53	502.72
5751	AMEX	IGM	Thu, Feb 8, 2024	493.39	496.56	492.83	495.27
5750	AMEX	IGM	Wed, Feb 7, 2024	488.29	492.77	486.77	492.56
5749	AMEX	IGM	Tue, Feb 6, 2024	489.66	489.87	481.35	485.00
5748	AMEX	IGM	Mon, Feb 5, 2024	488.74	488.94	483.23	487.60
5747	AMEX	IGM	Fri, Feb 2, 2024	478.24	488.24	477.80	486.91
5746	AMEX	IGM	Thu, Feb 1, 2024	470.25	474.47	469.75	473.58
5745	AMEX	IGM	Wed, Jan 31, 2024	472.55	475.07	467.88	468.14
5744	AMEX	IGM	Tue, Jan 30, 2024	483.52	483.80	479.15	480.05
5743	AMEX	IGM	Mon, Jan 29, 2024	478.16	483.61	477.71	483.61
5742	AMEX	IGM	Fri, Jan 26, 2024	478.65	480.18	476.87	477.24
5741	AMEX	IGM	Thu, Jan 25, 2024	484.16	485.27	479.36	481.58
5740	AMEX	IGM	Wed, Jan 24, 2024	479.56	484.31	478.41	478.90
5739	AMEX	IGM	Tue, Jan 23, 2024	473.26	474.26	469.80	474.17
5738	AMEX	IGM	Mon, Jan 22, 2024	472.93	476.37	471.45	471.89
5737	AMEX	IGM	Fri, Jan 19, 2024	462.75	469.70	461.16	469.70
5736	AMEX	IGM	Thu, Jan 18, 2024	455.17	458.67	453.96	458.16
5735	AMEX	IGM	Wed, Jan 17, 2024	450.22	450.22	445.63	450.18
5734	AMEX	IGM	Tue, Jan 16, 2024	450.55	454.81	449.65	452.69
5733	AMEX	IGM	Fri, Jan 12, 2024	452.08	453.49	450.71	451.79
5732	AMEX	IGM	Thu, Jan 11, 2024	451.30	452.50	444.69	450.93
5731	AMEX	IGM	Wed, Jan 10, 2024	444.57	449.51	443.92	448.40
5730	AMEX	IGM	Tue, Jan 9, 2024	439.22	445.74	439.10	443.95
5729	AMEX	IGM	Mon, Jan 8, 2024	432.09	442.71	432.09	442.41
5728	AMEX	IGM	Fri, Jan 5, 2024	430.05	433.50	428.95	430.44
5727	AMEX	IGM	Thu, Jan 4, 2024	428.93	432.52	428.93	429.43
5726	AMEX	IGM	Wed, Jan 3, 2024	431.71	434.26	430.99	431.17
5725	AMEX	IGM	Tue, Jan 2, 2024	443.16	443.16	434.19	436.35
5724	AMEX	IGM	Fri, Dec 29, 2023	450.21	451.09	446.46	448.18
5723	AMEX	IGM	Thu, Dec 28, 2023	451.03	451.93	450.35	450.72
5722	AMEX	IGM	Wed, Dec 27, 2023	451.28	451.73	448.90	450.48
5721	AMEX	IGM	Tue, Dec 26, 2023	448.12	451.20	448.12	450.43
5720	AMEX	IGM	Fri, Dec 22, 2023	447.61	448.89	445.67	447.56
5719	AMEX	IGM	Thu, Dec 21, 2023	445.58	446.82	443.23	446.65
5718	AMEX	IGM	Wed, Dec 20, 2023	446.91	448.84	440.22	440.24
5717	AMEX	IGM	Tue, Dec 19, 2023	446.00	447.91	445.37	446.67
5716	AMEX	IGM	Mon, Dec 18, 2023	442.50	446.67	442.50	445.32
5715	AMEX	IGM	Fri, Dec 15, 2023	439.04	443.55	439.04	441.53
5714	AMEX	IGM	Thu, Dec 14, 2023	438.88	441.03	436.49	439.01
5713	AMEX	IGM	Wed, Dec 13, 2023	434.62	439.21	433.13	438.02
5712	AMEX	IGM	Tue, Dec 12, 2023	428.94	433.91	428.94	433.91
5711	AMEX	IGM	Mon, Dec 11, 2023	426.96	430.77	426.70	430.71
5710	AMEX	IGM	Fri, Dec 8, 2023	421.74	427.46	421.74	427.09
5709	AMEX	IGM	Thu, Dec 7, 2023	419.77	424.33	419.77	423.67
5708	AMEX	IGM	Wed, Dec 6, 2023	423.70	423.70	416.44	416.60
5707	AMEX	IGM	Tue, Dec 5, 2023	416.32	420.58	416.32	420.28
5706	AMEX	IGM	Mon, Dec 4, 2023	420.32	420.32	414.95	419.32
5705	AMEX	IGM	Fri, Dec 1, 2023	421.63	424.72	419.60	424.72
5704	AMEX	IGM	Thu, Nov 30, 2023	426.23	426.23	419.67	422.68
5703	AMEX	IGM	Wed, Nov 29, 2023	426.89	428.70	424.07	424.07
5702	AMEX	IGM	Tue, Nov 28, 2023	421.28	423.70	421.11	423.22
5701	AMEX	IGM	Mon, Nov 27, 2023	422.31	424.75	421.99	422.50
5700	AMEX	IGM	Fri, Nov 24, 2023	423.39	423.39	421.87	422.97
5699	AMEX	IGM	Wed, Nov 22, 2023	425.19	427.65	423.22	424.21
5698	AMEX	IGM	Tue, Nov 21, 2023	423.77	423.77	420.72	422.58
5697	AMEX	IGM	Mon, Nov 20, 2023	419.50	425.95	419.50	425.33
5696	AMEX	IGM	Fri, Nov 17, 2023	418.71	420.28	417.38	419.43
5695	AMEX	IGM	Thu, Nov 16, 2023	416.64	419.32	415.60	419.25
5694	AMEX	IGM	Wed, Nov 15, 2023	420.11	420.59	417.10	418.04
5693	AMEX	IGM	Tue, Nov 14, 2023	415.48	418.98	415.41	417.83
5692	AMEX	IGM	Mon, Nov 13, 2023	407.97	409.20	407.17	408.04
5691	AMEX	IGM	Fri, Nov 10, 2023	401.47	409.46	401.06	409.35
5690	AMEX	IGM	Thu, Nov 9, 2023	402.72	405.17	398.69	399.10
5689	AMEX	IGM	Wed, Nov 8, 2023	400.33	401.40	398.31	400.98
5688	AMEX	IGM	Tue, Nov 7, 2023	396.21	400.60	396.21	399.16
5687	AMEX	IGM	Mon, Nov 6, 2023	394.40	394.62	392.12	394.57
5686	AMEX	IGM	Fri, Nov 3, 2023	388.62	395.06	387.73	393.57
5685	AMEX	IGM	Thu, Nov 2, 2023	386.23	387.44	385.14	387.30
5684	AMEX	IGM	Wed, Nov 1, 2023	374.65	380.84	374.65	380.60
5683	AMEX	IGM	Tue, Oct 31, 2023	371.99	373.93	368.71	373.89
5682	AMEX	IGM	Mon, Oct 30, 2023	369.58	372.62	368.93	371.21
5681	AMEX	IGM	Fri, Oct 27, 2023	369.31	370.54	366.54	367.26
5680	AMEX	IGM	Thu, Oct 26, 2023	372.29	373.06	363.89	365.86
5679	AMEX	IGM	Wed, Oct 25, 2023	381.24	381.24	371.81	372.40
5678	AMEX	IGM	Tue, Oct 24, 2023	382.60	385.07	380.93	384.71
5677	AMEX	IGM	Mon, Oct 23, 2023	377.41	383.88	375.56	381.00
5676	AMEX	IGM	Fri, Oct 20, 2023	385.84	385.84	379.29	379.51
5675	AMEX	IGM	Thu, Oct 19, 2023	391.40	392.79	386.18	386.83
5674	AMEX	IGM	Wed, Oct 18, 2023	391.42	392.95	387.61	388.53
5673	AMEX	IGM	Tue, Oct 17, 2023	391.49	396.65	389.13	394.92
5672	AMEX	IGM	Mon, Oct 16, 2023	392.85	397.06	392.85	396.33
5671	AMEX	IGM	Fri, Oct 13, 2023	398.43	398.64	390.00	390.83
5670	AMEX	IGM	Thu, Oct 12, 2023	399.62	402.65	396.12	398.24
5669	AMEX	IGM	Wed, Oct 11, 2023	397.58	399.56	396.34	399.56
5668	AMEX	IGM	Tue, Oct 10, 2023	394.73	399.00	394.42	395.74
5667	AMEX	IGM	Mon, Oct 9, 2023	389.07	394.68	388.91	393.98
5666	AMEX	IGM	Fri, Oct 6, 2023	380.84	393.13	380.77	392.44
5665	AMEX	IGM	Thu, Oct 5, 2023	384.11	384.88	379.87	384.15
5664	AMEX	IGM	Wed, Oct 4, 2023	380.58	384.78	379.68	384.19
5663	AMEX	IGM	Tue, Oct 3, 2023	383.69	386.87	377.82	378.98
5662	AMEX	IGM	Mon, Oct 2, 2023	382.65	388.08	382.65	386.82
5661	AMEX	IGM	Fri, Sep 29, 2023	386.31	387.55	381.83	382.18
5660	AMEX	IGM	Thu, Sep 28, 2023	376.19	383.35	375.46	381.72
5659	AMEX	IGM	Wed, Sep 27, 2023	377.58	379.37	373.51	377.64
5658	AMEX	IGM	Tue, Sep 26, 2023	379.52	379.52	375.10	376.08
5657	AMEX	IGM	Mon, Sep 25, 2023	379.24	382.42	378.52	382.03
5656	AMEX	IGM	Fri, Sep 22, 2023	381.12	384.30	380.52	380.68
5655	AMEX	IGM	Thu, Sep 21, 2023	382.45	383.95	379.17	379.17
5654	AMEX	IGM	Wed, Sep 20, 2023	394.40	394.82	387.09	387.11
5653	AMEX	IGM	Tue, Sep 19, 2023	392.45	393.53	390.01	393.17
5652	AMEX	IGM	Mon, Sep 18, 2023	391.25	394.75	390.34	393.88
5651	AMEX	IGM	Fri, Sep 15, 2023	398.79	399.49	391.52	392.55
5650	AMEX	IGM	Thu, Sep 14, 2023	400.65	401.54	398.14	400.72
5649	AMEX	IGM	Wed, Sep 13, 2023	396.89	399.48	396.74	397.71
5648	AMEX	IGM	Tue, Sep 12, 2023	399.93	401.97	396.91	396.92
5647	AMEX	IGM	Mon, Sep 11, 2023	404.64	404.76	400.28	403.68
5646	AMEX	IGM	Fri, Sep 8, 2023	401.72	403.61	400.44	401.03
5645	AMEX	IGM	Thu, Sep 7, 2023	399.46	401.87	398.09	401.40
5644	AMEX	IGM	Wed, Sep 6, 2023	407.99	408.88	402.77	405.61
5643	AMEX	IGM	Tue, Sep 5, 2023	407.08	410.41	405.68	409.08
5642	AMEX	IGM	Fri, Sep 1, 2023	410.09	410.35	406.40	407.82
5641	AMEX	IGM	Thu, Aug 31, 2023	405.13	409.26	405.13	407.30
5640	AMEX	IGM	Wed, Aug 30, 2023	401.55	405.22	400.65	404.39
5639	AMEX	IGM	Tue, Aug 29, 2023	392.15	402.38	392.14	401.82
5638	AMEX	IGM	Mon, Aug 28, 2023	392.01	393.54	390.07	393.02
5637	AMEX	IGM	Fri, Aug 25, 2023	387.14	391.50	382.63	389.49
5636	AMEX	IGM	Thu, Aug 24, 2023	401.26	401.95	386.87	386.90
5635	AMEX	IGM	Wed, Aug 23, 2023	388.26	396.66	388.26	395.60
5634	AMEX	IGM	Tue, Aug 22, 2023	392.61	392.70	386.89	387.79
5633	AMEX	IGM	Mon, Aug 21, 2023	382.57	389.36	382.57	388.92
5632	AMEX	IGM	Fri, Aug 18, 2023	375.86	381.59	375.86	380.51
5631	AMEX	IGM	Thu, Aug 17, 2023	385.76	385.76	380.00	380.61
5630	AMEX	IGM	Wed, Aug 16, 2023	388.48	389.39	384.17	384.17
5629	AMEX	IGM	Tue, Aug 15, 2023	392.17	393.35	388.39	389.06
5628	AMEX	IGM	Mon, Aug 14, 2023	384.74	393.00	383.50	393.00
5627	AMEX	IGM	Fri, Aug 11, 2023	386.23	388.22	384.46	385.79
5626	AMEX	IGM	Thu, Aug 10, 2023	392.29	395.86	387.68	389.52
5625	AMEX	IGM	Wed, Aug 9, 2023	395.38	395.38	388.26	388.94
5624	AMEX	IGM	Tue, Aug 8, 2023	396.36	396.39	392.01	395.69
5623	AMEX	IGM	Mon, Aug 7, 2023	398.60	400.25	396.97	400.12
5622	AMEX	IGM	Fri, Aug 4, 2023	400.67	402.85	396.07	396.55
5621	AMEX	IGM	Thu, Aug 3, 2023	397.63	401.86	397.47	399.60
5620	AMEX	IGM	Wed, Aug 2, 2023	408.00	408.00	399.30	400.89
5619	AMEX	IGM	Tue, Aug 1, 2023	410.77	413.73	409.47	412.97
5618	AMEX	IGM	Mon, Jul 31, 2023	411.41	413.00	410.95	412.56
5617	AMEX	IGM	Fri, Jul 28, 2023	408.36	411.93	408.36	410.86
5616	AMEX	IGM	Thu, Jul 27, 2023	410.93	412.43	403.19	404.05
5615	AMEX	IGM	Wed, Jul 26, 2023	404.40	404.62	400.54	402.97
5614	AMEX	IGM	Tue, Jul 25, 2023	400.85	406.29	400.85	404.62
5613	AMEX	IGM	Mon, Jul 24, 2023	401.05	402.00	399.09	400.06
5612	AMEX	IGM	Fri, Jul 21, 2023	403.49	405.06	399.56	399.81
5611	AMEX	IGM	Thu, Jul 20, 2023	407.53	408.40	399.57	400.86
5610	AMEX	IGM	Wed, Jul 19, 2023	414.13	414.99	410.40	411.98
5609	AMEX	IGM	Tue, Jul 18, 2023	408.83	413.72	406.29	412.54
5608	AMEX	IGM	Mon, Jul 17, 2023	404.43	410.16	404.40	409.09
5607	AMEX	IGM	Fri, Jul 14, 2023	406.72	409.84	402.90	403.48
5606	AMEX	IGM	Thu, Jul 13, 2023	401.48	406.81	401.36	406.17
5605	AMEX	IGM	Wed, Jul 12, 2023	397.99	398.96	395.06	398.10
5604	AMEX	IGM	Tue, Jul 11, 2023	391.56	393.35	388.56	393.01
5603	AMEX	IGM	Mon, Jul 10, 2023	387.13	390.56	386.97	390.56
5602	AMEX	IGM	Fri, Jul 7, 2023	388.27	392.27	387.72	387.72
5601	AMEX	IGM	Thu, Jul 6, 2023	387.14	388.55	384.89	388.55
5600	AMEX	IGM	Wed, Jul 5, 2023	390.13	393.46	390.13	391.72
5599	AMEX	IGM	Mon, Jul 3, 2023	392.64	392.82	390.60	392.45
5598	AMEX	IGM	Fri, Jun 30, 2023	390.39	393.90	390.39	392.87
5597	AMEX	IGM	Thu, Jun 29, 2023	387.48	387.69	385.20	386.60
5596	AMEX	IGM	Wed, Jun 28, 2023	383.49	389.11	383.18	386.54
5595	AMEX	IGM	Tue, Jun 27, 2023	379.70	387.13	379.70	386.26
5594	AMEX	IGM	Mon, Jun 26, 2023	382.34	386.58	378.34	378.34
5593	AMEX	IGM	Fri, Jun 23, 2023	381.94	384.83	381.87	383.11
5592	AMEX	IGM	Thu, Jun 22, 2023	381.44	386.52	381.44	386.52
5591	AMEX	IGM	Wed, Jun 21, 2023	389.24	389.30	383.08	384.03
5590	AMEX	IGM	Tue, Jun 20, 2023	390.43	392.89	387.96	391.11
5589	AMEX	IGM	Fri, Jun 16, 2023	398.89	398.89	392.51	392.51
5588	AMEX	IGM	Thu, Jun 15, 2023	389.36	397.19	388.86	395.58
5587	AMEX	IGM	Wed, Jun 14, 2023	387.43	391.26	386.18	391.02
5586	AMEX	IGM	Tue, Jun 13, 2023	388.99	389.01	385.42	388.11
5585	AMEX	IGM	Mon, Jun 12, 2023	380.02	385.44	380.00	385.40
5584	AMEX	IGM	Fri, Jun 9, 2023	378.43	381.32	376.82	377.80
5583	AMEX	IGM	Thu, Jun 8, 2023	373.30	377.42	373.24	376.47
5582	AMEX	IGM	Wed, Jun 7, 2023	381.49	383.25	372.57	373.26
5581	AMEX	IGM	Tue, Jun 6, 2023	378.16	381.96	378.16	380.79
5580	AMEX	IGM	Mon, Jun 5, 2023	378.78	382.00	378.59	380.12
5579	AMEX	IGM	Fri, Jun 2, 2023	379.86	382.39	378.03	380.12
5578	AMEX	IGM	Thu, Jun 1, 2023	372.64	379.25	372.20	377.28
5577	AMEX	IGM	Wed, May 31, 2023	373.38	375.36	371.33	372.91
5576	AMEX	IGM	Tue, May 30, 2023	380.10	380.10	374.77	375.92
5575	AMEX	IGM	Fri, May 26, 2023	365.23	374.64	365.23	374.18
5574	AMEX	IGM	Thu, May 25, 2023	362.63	364.49	359.99	363.55
5573	AMEX	IGM	Wed, May 24, 2023	351.41	353.75	350.20	352.66
5572	AMEX	IGM	Tue, May 23, 2023	357.80	358.83	354.55	354.66
5571	AMEX	IGM	Mon, May 22, 2023	357.23	360.30	357.23	359.39
5570	AMEX	IGM	Fri, May 19, 2023	359.41	360.56	357.53	358.00
5569	AMEX	IGM	Thu, May 18, 2023	352.31	359.90	352.31	359.65
5568	AMEX	IGM	Wed, May 17, 2023	348.15	352.31	347.59	351.98
5567	AMEX	IGM	Tue, May 16, 2023	344.00	347.89	344.00	346.28
5566	AMEX	IGM	Mon, May 15, 2023	342.49	345.40	341.86	345.38
5565	AMEX	IGM	Fri, May 12, 2023	343.88	343.88	339.92	342.19
5564	AMEX	IGM	Thu, May 11, 2023	343.01	343.90	341.18	343.16
5563	AMEX	IGM	Wed, May 10, 2023	340.82	343.00	339.04	342.03
5562	AMEX	IGM	Tue, May 9, 2023	337.03	338.33	337.03	337.23
5561	AMEX	IGM	Mon, May 8, 2023	337.19	339.31	336.48	339.18
5560	AMEX	IGM	Fri, May 5, 2023	333.06	338.24	332.85	337.36
5559	AMEX	IGM	Thu, May 4, 2023	331.11	332.66	329.97	330.60
5558	AMEX	IGM	Wed, May 3, 2023	333.44	336.33	331.71	331.72
5557	AMEX	IGM	Tue, May 2, 2023	336.89	337.07	331.58	333.59
5556	AMEX	IGM	Mon, May 1, 2023	337.24	338.81	337.20	337.75
5555	AMEX	IGM	Fri, Apr 28, 2023	335.23	338.17	334.80	338.17
5554	AMEX	IGM	Thu, Apr 27, 2023	331.83	336.87	331.29	336.41
5553	AMEX	IGM	Wed, Apr 26, 2023	329.40	331.44	327.24	327.92
5552	AMEX	IGM	Tue, Apr 25, 2023	331.86	331.86	325.62	325.63
5551	AMEX	IGM	Mon, Apr 24, 2023	334.24	335.81	331.18	333.44
5550	AMEX	IGM	Fri, Apr 21, 2023	334.22	334.88	332.15	334.53
5549	AMEX	IGM	Thu, Apr 20, 2023	333.52	336.83	332.98	334.21
5548	AMEX	IGM	Wed, Apr 19, 2023	334.12	336.44	333.61	336.01
5547	AMEX	IGM	Tue, Apr 18, 2023	339.11	339.47	335.99	337.07
5546	AMEX	IGM	Mon, Apr 17, 2023	335.25	336.90	334.36	336.69
5545	AMEX	IGM	Fri, Apr 14, 2023	335.37	338.88	333.61	336.63
5544	AMEX	IGM	Thu, Apr 13, 2023	332.56	337.62	332.56	337.13
5543	AMEX	IGM	Wed, Apr 12, 2023	335.55	335.55	330.23	330.35
5542	AMEX	IGM	Tue, Apr 11, 2023	335.44	335.44	332.85	333.22
5541	AMEX	IGM	Mon, Apr 10, 2023	332.09	335.40	331.00	335.40
5540	AMEX	IGM	Thu, Apr 6, 2023	330.61	335.55	329.47	335.25
5539	AMEX	IGM	Wed, Apr 5, 2023	335.98	335.98	331.23	333.00
5538	AMEX	IGM	Tue, Apr 4, 2023	339.73	340.17	336.47	337.46
5537	AMEX	IGM	Mon, Apr 3, 2023	336.63	338.91	335.78	338.82
5536	AMEX	IGM	Fri, Mar 31, 2023	333.93	339.36	333.93	339.32
5535	AMEX	IGM	Thu, Mar 30, 2023	332.83	334.50	332.15	333.67
5534	AMEX	IGM	Wed, Mar 29, 2023	328.09	330.84	327.77	330.40
5533	AMEX	IGM	Tue, Mar 28, 2023	325.04	325.04	322.00	324.07
5532	AMEX	IGM	Mon, Mar 27, 2023	329.05	329.65	325.22	326.06
5531	AMEX	IGM	Fri, Mar 24, 2023	326.98	328.06	324.85	328.05
5530	AMEX	IGM	Thu, Mar 23, 2023	327.13	332.31	325.51	328.31
5529	AMEX	IGM	Wed, Mar 22, 2023	328.57	333.68	323.64	323.30
5528	AMEX	IGM	Tue, Mar 21, 2023	325.33	328.92	324.21	328.39
5527	AMEX	IGM	Mon, Mar 20, 2023	321.99	323.47	319.55	322.93
5526	AMEX	IGM	Fri, Mar 17, 2023	323.51	325.35	321.38	322.23
5525	AMEX	IGM	Thu, Mar 16, 2023	313.21	324.03	313.21	323.98
5524	AMEX	IGM	Wed, Mar 15, 2023	309.68	314.54	308.97	314.49
5523	AMEX	IGM	Tue, Mar 14, 2023	311.08	314.39	309.82	314.07
5522	AMEX	IGM	Mon, Mar 13, 2023	302.31	309.56	300.00	306.13
5521	AMEX	IGM	Fri, Mar 10, 2023	310.65	311.34	304.08	304.93
5520	AMEX	IGM	Thu, Mar 9, 2023	316.98	320.59	311.20	311.20
5519	AMEX	IGM	Wed, Mar 8, 2023	314.85	317.36	313.69	316.97
5518	AMEX	IGM	Tue, Mar 7, 2023	318.09	319.60	314.00	314.41
5517	AMEX	IGM	Mon, Mar 6, 2023	319.51	322.72	317.97	318.20
5516	AMEX	IGM	Fri, Mar 3, 2023	312.67	317.81	312.67	317.81
5515	AMEX	IGM	Thu, Mar 2, 2023	306.23	311.18	305.57	310.99
5514	AMEX	IGM	Wed, Mar 1, 2023	309.46	310.65	306.81	307.55
5513	AMEX	IGM	Tue, Feb 28, 2023	308.48	312.20	308.48	309.79
5512	AMEX	IGM	Mon, Feb 27, 2023	311.12	311.29	308.81	309.30
5511	AMEX	IGM	Fri, Feb 24, 2023	308.06	308.54	306.06	308.24
5510	AMEX	IGM	Thu, Feb 23, 2023	314.79	314.97	309.10	313.48
5509	AMEX	IGM	Wed, Feb 22, 2023	310.15	311.63	308.32	309.61
5508	AMEX	IGM	Tue, Feb 21, 2023	312.51	314.79	309.36	309.56
5507	AMEX	IGM	Fri, Feb 17, 2023	319.38	319.38	314.14	317.08
5506	AMEX	IGM	Thu, Feb 16, 2023	322.31	325.79	321.09	321.23
5505	AMEX	IGM	Wed, Feb 15, 2023	322.67	327.44	322.67	327.42
5504	AMEX	IGM	Tue, Feb 14, 2023	321.46	326.02	319.03	324.79
5503	AMEX	IGM	Mon, Feb 13, 2023	319.47	322.90	318.96	322.66
5502	AMEX	IGM	Fri, Feb 10, 2023	318.03	320.18	316.07	317.80
5501	AMEX	IGM	Thu, Feb 9, 2023	328.05	328.05	319.72	320.91
5500	AMEX	IGM	Wed, Feb 8, 2023	328.60	329.43	323.65	323.92
5499	AMEX	IGM	Tue, Feb 7, 2023	323.36	331.60	322.64	330.51
5498	AMEX	IGM	Mon, Feb 6, 2023	323.40	326.11	322.28	323.31
5497	AMEX	IGM	Fri, Feb 3, 2023	325.87	334.32	325.50	327.47
5496	AMEX	IGM	Thu, Feb 2, 2023	330.68	337.18	329.79	334.78
5495	AMEX	IGM	Wed, Feb 1, 2023	313.46	324.09	312.42	321.68
5494	AMEX	IGM	Tue, Jan 31, 2023	308.81	313.90	308.81	313.89
5493	AMEX	IGM	Mon, Jan 30, 2023	311.33	312.75	308.60	308.75
5492	AMEX	IGM	Fri, Jan 27, 2023	310.60	316.86	310.60	315.20
5491	AMEX	IGM	Thu, Jan 26, 2023	310.95	312.66	307.37	312.66
5490	AMEX	IGM	Wed, Jan 25, 2023	302.68	307.64	299.81	307.26
5489	AMEX	IGM	Tue, Jan 24, 2023	309.42	309.86	306.98	308.05
5488	AMEX	IGM	Mon, Jan 23, 2023	304.05	310.50	303.13	309.87
5487	AMEX	IGM	Fri, Jan 20, 2023	295.87	302.57	295.87	302.54
5486	AMEX	IGM	Thu, Jan 19, 2023	293.76	295.53	292.01	293.21
5485	AMEX	IGM	Wed, Jan 18, 2023	301.94	303.61	296.17	296.17
5484	AMEX	IGM	Tue, Jan 17, 2023	299.55	301.22	298.06	299.88
5483	AMEX	IGM	Fri, Jan 13, 2023	294.38	299.80	294.38	299.52
5482	AMEX	IGM	Thu, Jan 12, 2023	296.97	298.60	291.99	297.74
5481	AMEX	IGM	Wed, Jan 11, 2023	290.58	295.59	290.58	295.57
5480	AMEX	IGM	Tue, Jan 10, 2023	285.61	289.84	285.61	289.84
5479	AMEX	IGM	Mon, Jan 9, 2023	286.43	292.27	286.43	287.32
5478	AMEX	IGM	Fri, Jan 6, 2023	278.63	284.66	274.57	283.71
5477	AMEX	IGM	Thu, Jan 5, 2023	279.66	279.66	275.72	275.98
5476	AMEX	IGM	Wed, Jan 4, 2023	282.29	283.56	278.59	281.93
5475	AMEX	IGM	Tue, Jan 3, 2023	283.54	286.06	277.50	279.81
5474	AMEX	IGM	Fri, Dec 30, 2022	276.65	280.16	275.68	280.00
5473	AMEX	IGM	Thu, Dec 29, 2022	275.14	281.12	275.14	280.45
5472	AMEX	IGM	Wed, Dec 28, 2022	275.51	277.69	272.47	272.77
5471	AMEX	IGM	Tue, Dec 27, 2022	278.98	278.98	275.39	276.66
5470	AMEX	IGM	Fri, Dec 23, 2022	277.49	280.13	275.90	279.90
5469	AMEX	IGM	Thu, Dec 22, 2022	282.20	282.20	274.78	279.12
5468	AMEX	IGM	Wed, Dec 21, 2022	282.87	287.10	282.30	286.23
5467	AMEX	IGM	Tue, Dec 20, 2022	279.17	283.00	278.74	281.84
5466	AMEX	IGM	Mon, Dec 19, 2022	285.42	285.42	279.58	281.02
5465	AMEX	IGM	Fri, Dec 16, 2022	287.53	289.13	284.17	285.86
5464	AMEX	IGM	Thu, Dec 15, 2022	294.59	294.59	287.67	288.63
5463	AMEX	IGM	Wed, Dec 14, 2022	301.98	305.25	296.80	300.24
5462	AMEX	IGM	Tue, Dec 13, 2022	310.15	311.74	300.02	302.49
5461	AMEX	IGM	Mon, Dec 12, 2022	293.12	298.36	292.95	297.67
5460	AMEX	IGM	Fri, Dec 9, 2022	293.55	296.80	292.95	293.02
5459	AMEX	IGM	Thu, Dec 8, 2022	291.92	295.83	290.20	294.89
5458	AMEX	IGM	Wed, Dec 7, 2022	289.98	291.38	288.55	290.34
5457	AMEX	IGM	Tue, Dec 6, 2022	298.01	298.01	289.89	291.37
5456	AMEX	IGM	Mon, Dec 5, 2022	302.68	303.38	297.44	298.66
5455	AMEX	IGM	Fri, Dec 2, 2022	300.66	305.08	300.66	304.73
5454	AMEX	IGM	Thu, Dec 1, 2022	306.47	308.51	303.79	306.86
5453	AMEX	IGM	Wed, Nov 30, 2022	290.52	305.33	290.52	305.32
5452	AMEX	IGM	Tue, Nov 29, 2022	292.97	293.61	289.99	290.94
5451	AMEX	IGM	Mon, Nov 28, 2022	295.91	297.99	292.42	293.45
5450	AMEX	IGM	Fri, Nov 25, 2022	298.74	299.55	298.21	298.50
5449	AMEX	IGM	Wed, Nov 23, 2022	296.67	300.76	296.59	299.91
5448	AMEX	IGM	Tue, Nov 22, 2022	292.52	296.84	290.40	296.83
5447	AMEX	IGM	Mon, Nov 21, 2022	293.48	294.70	290.83	291.53
5446	AMEX	IGM	Fri, Nov 18, 2022	299.41	299.61	292.87	295.45
5445	AMEX	IGM	Thu, Nov 17, 2022	292.27	297.33	292.21	295.68
5444	AMEX	IGM	Wed, Nov 16, 2022	299.69	299.69	296.85	297.35
5443	AMEX	IGM	Tue, Nov 15, 2022	305.33	306.31	299.43	302.82
5442	AMEX	IGM	Mon, Nov 14, 2022	297.40	301.62	296.00	297.49
5441	AMEX	IGM	Fri, Nov 11, 2022	293.48	301.33	292.37	300.16
5440	AMEX	IGM	Thu, Nov 10, 2022	284.06	293.59	283.15	293.26
5439	AMEX	IGM	Wed, Nov 9, 2022	274.67	274.75	269.57	269.77
5438	AMEX	IGM	Tue, Nov 8, 2022	276.24	280.67	272.84	276.90
5437	AMEX	IGM	Mon, Nov 7, 2022	271.89	274.93	269.49	274.41
5436	AMEX	IGM	Fri, Nov 4, 2022	271.84	272.18	264.77	270.40
5435	AMEX	IGM	Thu, Nov 3, 2022	270.46	271.60	266.42	266.47
5434	AMEX	IGM	Wed, Nov 2, 2022	284.32	286.99	273.91	273.94
5433	AMEX	IGM	Tue, Nov 1, 2022	291.53	292.71	284.30	284.80
5432	AMEX	IGM	Mon, Oct 31, 2022	289.57	289.70	286.52	288.15
5431	AMEX	IGM	Fri, Oct 28, 2022	282.91	292.08	282.91	291.84
5430	AMEX	IGM	Thu, Oct 27, 2022	288.33	290.17	284.23	284.49
5429	AMEX	IGM	Wed, Oct 26, 2022	288.81	296.42	288.09	289.48
5428	AMEX	IGM	Tue, Oct 25, 2022	290.94	296.79	290.94	296.46
5427	AMEX	IGM	Mon, Oct 24, 2022	288.37	290.85	283.59	289.87
5426	AMEX	IGM	Fri, Oct 21, 2022	278.84	287.71	278.31	287.43
5425	AMEX	IGM	Thu, Oct 20, 2022	280.17	287.08	279.65	280.82
5424	AMEX	IGM	Wed, Oct 19, 2022	279.34	283.41	278.23	280.26
5423	AMEX	IGM	Tue, Oct 18, 2022	286.45	286.45	278.50	281.60
5422	AMEX	IGM	Mon, Oct 17, 2022	275.44	279.60	275.44	278.58
5421	AMEX	IGM	Fri, Oct 14, 2022	279.72	280.48	268.57	269.04
5420	AMEX	IGM	Thu, Oct 13, 2022	263.36	278.70	261.81	277.27
5419	AMEX	IGM	Wed, Oct 12, 2022	271.67	273.21	270.13	271.27
5418	AMEX	IGM	Tue, Oct 11, 2022	274.63	276.11	269.89	271.65
5417	AMEX	IGM	Mon, Oct 10, 2022	281.43	281.43	273.86	276.58
5416	AMEX	IGM	Fri, Oct 7, 2022	287.50	287.84	280.17	281.51
5415	AMEX	IGM	Thu, Oct 6, 2022	293.77	297.73	293.13	293.34
5414	AMEX	IGM	Wed, Oct 5, 2022	290.24	296.72	288.47	295.21
5413	AMEX	IGM	Tue, Oct 4, 2022	290.18	294.97	290.18	294.67
5412	AMEX	IGM	Mon, Oct 3, 2022	278.48	286.00	277.91	284.15
5411	AMEX	IGM	Fri, Sep 30, 2022	279.43	284.37	276.28	276.41
5410	AMEX	IGM	Thu, Sep 29, 2022	282.60	282.64	277.54	280.49
5409	AMEX	IGM	Wed, Sep 28, 2022	281.31	288.66	280.76	287.63
5408	AMEX	IGM	Tue, Sep 27, 2022	285.33	287.98	279.25	281.81
5407	AMEX	IGM	Mon, Sep 26, 2022	282.81	287.93	281.03	281.58
5406	AMEX	IGM	Fri, Sep 23, 2022	285.61	286.17	280.60	284.04
5405	AMEX	IGM	Thu, Sep 22, 2022	290.80	291.62	287.87	288.69
5404	AMEX	IGM	Wed, Sep 21, 2022	298.55	303.17	292.64	292.64
5403	AMEX	IGM	Tue, Sep 20, 2022	298.00	300.14	295.85	297.46
5402	AMEX	IGM	Mon, Sep 19, 2022	296.16	301.24	296.16	301.15
5401	AMEX	IGM	Fri, Sep 16, 2022	298.17	299.76	295.57	299.37
5400	AMEX	IGM	Thu, Sep 15, 2022	305.55	308.07	300.50	302.09
5399	AMEX	IGM	Wed, Sep 14, 2022	307.88	308.80	305.14	308.13
5398	AMEX	IGM	Tue, Sep 13, 2022	314.29	314.55	306.28	306.82
5397	AMEX	IGM	Mon, Sep 12, 2022	322.16	324.87	321.68	324.65
5396	AMEX	IGM	Fri, Sep 9, 2022	315.68	321.30	315.68	320.69
5395	AMEX	IGM	Thu, Sep 8, 2022	308.44	314.18	307.55	313.22
5394	AMEX	IGM	Wed, Sep 7, 2022	305.75	312.45	304.98	311.32
5393	AMEX	IGM	Tue, Sep 6, 2022	307.96	308.57	303.20	305.40
5392	AMEX	IGM	Fri, Sep 2, 2022	315.22	316.37	306.26	307.81
5391	AMEX	IGM	Thu, Sep 1, 2022	309.95	311.85	304.95	311.44
5390	AMEX	IGM	Wed, Aug 31, 2022	319.00	319.52	313.32	313.40
5389	AMEX	IGM	Tue, Aug 30, 2022	321.07	321.74	312.86	315.80
5388	AMEX	IGM	Mon, Aug 29, 2022	319.60	322.17	318.33	318.76
5387	AMEX	IGM	Fri, Aug 26, 2022	336.77	336.83	322.64	322.73
5386	AMEX	IGM	Thu, Aug 25, 2022	331.67	337.66	331.67	337.55
5385	AMEX	IGM	Wed, Aug 24, 2022	329.40	332.36	328.96	330.40
5384	AMEX	IGM	Tue, Aug 23, 2022	329.75	333.67	329.65	329.67
5383	AMEX	IGM	Mon, Aug 22, 2022	334.80	334.80	329.82	330.51
5382	AMEX	IGM	Fri, Aug 19, 2022	344.94	344.94	339.67	340.44
5381	AMEX	IGM	Thu, Aug 18, 2022	346.00	349.50	345.21	348.25
5380	AMEX	IGM	Wed, Aug 17, 2022	347.00	348.86	343.58	346.00
5379	AMEX	IGM	Tue, Aug 16, 2022	350.32	353.20	347.14	351.13
5378	AMEX	IGM	Mon, Aug 15, 2022	348.54	352.44	348.54	351.98
5377	AMEX	IGM	Fri, Aug 12, 2022	345.84	350.33	344.78	350.30
5376	AMEX	IGM	Thu, Aug 11, 2022	348.18	350.21	342.79	343.37
5375	AMEX	IGM	Wed, Aug 10, 2022	343.28	345.72	342.38	345.71
5374	AMEX	IGM	Tue, Aug 9, 2022	336.44	336.44	332.93	334.41
5373	AMEX	IGM	Mon, Aug 8, 2022	341.90	345.74	338.34	339.80
5372	AMEX	IGM	Fri, Aug 5, 2022	337.30	342.78	337.30	341.92
5371	AMEX	IGM	Thu, Aug 4, 2022	340.71	342.87	339.50	342.74
5370	AMEX	IGM	Wed, Aug 3, 2022	333.68	341.85	333.68	340.99
5369	AMEX	IGM	Tue, Aug 2, 2022	329.56	335.13	328.64	331.53
5368	AMEX	IGM	Mon, Aug 1, 2022	330.16	336.10	330.16	332.33
5367	AMEX	IGM	Fri, Jul 29, 2022	328.27	333.36	327.99	332.44
5366	AMEX	IGM	Thu, Jul 28, 2022	321.92	326.32	318.48	325.86
5365	AMEX	IGM	Wed, Jul 27, 2022	313.85	323.78	313.85	322.36
5364	AMEX	IGM	Tue, Jul 26, 2022	312.95	312.95	307.25	308.15
5363	AMEX	IGM	Mon, Jul 25, 2022	317.34	317.56	313.21	315.42
5362	AMEX	IGM	Fri, Jul 22, 2022	323.96	324.08	315.99	317.77
5361	AMEX	IGM	Thu, Jul 21, 2022	321.39	325.36	318.36	325.36
5360	AMEX	IGM	Wed, Jul 20, 2022	314.32	322.03	314.32	320.98
5359	AMEX	IGM	Tue, Jul 19, 2022	307.55	314.37	305.72	314.22
5358	AMEX	IGM	Mon, Jul 18, 2022	308.37	310.67	302.42	303.51
5357	AMEX	IGM	Fri, Jul 15, 2022	302.30	305.46	302.22	305.37
5356	AMEX	IGM	Thu, Jul 14, 2022	295.97	299.67	291.89	298.88
5355	AMEX	IGM	Wed, Jul 13, 2022	293.21	300.53	293.03	298.72
5354	AMEX	IGM	Tue, Jul 12, 2022	304.48	305.42	297.81	299.54
5353	AMEX	IGM	Mon, Jul 11, 2022	306.74	307.15	302.70	303.71
5352	AMEX	IGM	Fri, Jul 8, 2022	306.51	311.80	305.89	310.48
5351	AMEX	IGM	Thu, Jul 7, 2022	304.89	311.18	304.89	310.61
5350	AMEX	IGM	Wed, Jul 6, 2022	301.78	305.71	300.28	303.26
5349	AMEX	IGM	Tue, Jul 5, 2022	290.47	301.64	289.61	301.64
5348	AMEX	IGM	Fri, Jul 1, 2022	292.59	295.53	290.43	295.24
5347	AMEX	IGM	Thu, Jun 30, 2022	295.67	297.85	289.24	294.39
5346	AMEX	IGM	Wed, Jun 29, 2022	298.79	300.75	296.22	299.19
5345	AMEX	IGM	Tue, Jun 28, 2022	310.59	313.09	299.59	299.69
5344	AMEX	IGM	Mon, Jun 27, 2022	314.58	314.99	309.02	310.07
5343	AMEX	IGM	Fri, Jun 24, 2022	304.42	313.59	304.42	313.55
5342	AMEX	IGM	Thu, Jun 23, 2022	298.43	301.89	296.17	301.07
5341	AMEX	IGM	Wed, Jun 22, 2022	293.04	300.48	293.04	296.16
5340	AMEX	IGM	Tue, Jun 21, 2022	294.81	299.92	294.81	296.65
5339	AMEX	IGM	Fri, Jun 17, 2022	286.47	292.21	285.09	290.28
5338	AMEX	IGM	Thu, Jun 16, 2022	291.43	291.98	284.31	286.48
5337	AMEX	IGM	Wed, Jun 15, 2022	296.09	303.38	294.15	299.86
5336	AMEX	IGM	Tue, Jun 14, 2022	293.61	294.70	289.68	292.08
5335	AMEX	IGM	Mon, Jun 13, 2022	296.01	298.70	290.72	291.38
5334	AMEX	IGM	Fri, Jun 10, 2022	313.20	313.20	306.28	306.79
5333	AMEX	IGM	Thu, Jun 9, 2022	326.86	329.76	319.44	319.46
5332	AMEX	IGM	Wed, Jun 8, 2022	331.02	333.86	328.50	329.23
5331	AMEX	IGM	Tue, Jun 7, 2022	325.52	333.24	325.51	332.56
5330	AMEX	IGM	Mon, Jun 6, 2022	332.95	335.17	328.24	329.59
5329	AMEX	IGM	Fri, Jun 3, 2022	330.91	332.67	327.14	328.23
5328	AMEX	IGM	Thu, Jun 2, 2022	324.42	336.70	324.42	336.60
5327	AMEX	IGM	Wed, Jun 1, 2022	330.94	333.59	323.65	325.86
5326	AMEX	IGM	Tue, May 31, 2022	327.78	330.64	323.38	327.29
5325	AMEX	IGM	Fri, May 27, 2022	321.24	328.40	321.24	328.40
5324	AMEX	IGM	Thu, May 26, 2022	307.80	318.91	307.80	317.49
5323	AMEX	IGM	Wed, May 25, 2022	301.98	310.94	301.51	308.66
5322	AMEX	IGM	Tue, May 24, 2022	305.88	305.88	298.80	303.56
5321	AMEX	IGM	Mon, May 23, 2022	308.83	312.90	306.01	312.70
5320	AMEX	IGM	Fri, May 20, 2022	311.79	311.98	298.66	307.83
5319	AMEX	IGM	Thu, May 19, 2022	306.36	312.65	304.94	307.70
5318	AMEX	IGM	Wed, May 18, 2022	318.75	319.96	307.75	308.77
5317	AMEX	IGM	Tue, May 17, 2022	321.25	323.81	317.00	323.64
5316	AMEX	IGM	Mon, May 16, 2022	316.97	318.90	313.41	314.49
5315	AMEX	IGM	Fri, May 13, 2022	310.90	320.31	310.90	319.16
5314	AMEX	IGM	Thu, May 12, 2022	301.50	310.10	299.57	306.29
5313	AMEX	IGM	Wed, May 11, 2022	313.03	318.43	305.87	306.34
5312	AMEX	IGM	Tue, May 10, 2022	319.00	320.71	310.37	315.88
5311	AMEX	IGM	Mon, May 9, 2022	319.99	321.95	310.81	312.27
5310	AMEX	IGM	Fri, May 6, 2022	328.54	332.61	321.88	326.46
5309	AMEX	IGM	Thu, May 5, 2022	344.44	344.44	327.83	331.57
5308	AMEX	IGM	Wed, May 4, 2022	339.36	350.72	332.29	350.30
5307	AMEX	IGM	Tue, May 3, 2022	338.13	341.11	336.45	338.94
5306	AMEX	IGM	Mon, May 2, 2022	331.44	338.78	329.11	338.67
5305	AMEX	IGM	Fri, Apr 29, 2022	342.51	346.43	331.69	332.25
5304	AMEX	IGM	Thu, Apr 28, 2022	341.18	351.79	338.13	349.38
5303	AMEX	IGM	Wed, Apr 27, 2022	333.53	340.63	332.28	333.93
5302	AMEX	IGM	Tue, Apr 26, 2022	344.20	344.36	333.87	334.01
5301	AMEX	IGM	Mon, Apr 25, 2022	339.79	347.41	338.89	347.41
5300	AMEX	IGM	Fri, Apr 22, 2022	350.97	352.74	341.24	341.42
5299	AMEX	IGM	Thu, Apr 21, 2022	363.36	366.94	350.00	351.30
5298	AMEX	IGM	Wed, Apr 20, 2022	367.48	367.48	359.66	360.43
5297	AMEX	IGM	Tue, Apr 19, 2022	357.42	367.39	357.42	366.74
5296	AMEX	IGM	Mon, Apr 18, 2022	356.41	360.93	354.85	358.60
5295	AMEX	IGM	Thu, Apr 14, 2022	367.87	367.87	357.83	358.06
5294	AMEX	IGM	Wed, Apr 13, 2022	360.44	367.84	360.00	366.75
5293	AMEX	IGM	Tue, Apr 12, 2022	367.92	370.01	358.81	360.16
5292	AMEX	IGM	Mon, Apr 11, 2022	365.41	366.38	361.84	362.06
5291	AMEX	IGM	Fri, Apr 8, 2022	373.91	374.70	369.47	370.00
5290	AMEX	IGM	Thu, Apr 7, 2022	374.56	378.78	370.21	376.23
5289	AMEX	IGM	Wed, Apr 6, 2022	380.67	380.85	373.19	376.00
5288	AMEX	IGM	Tue, Apr 5, 2022	395.62	395.98	386.00	387.25
5287	AMEX	IGM	Mon, Apr 4, 2022	389.60	397.01	389.35	397.01
5286	AMEX	IGM	Fri, Apr 1, 2022	389.52	389.69	385.08	388.24
5285	AMEX	IGM	Thu, Mar 31, 2022	394.14	394.72	388.37	388.63
5284	AMEX	IGM	Wed, Mar 30, 2022	398.92	400.17	392.71	394.47
5283	AMEX	IGM	Tue, Mar 29, 2022	397.67	402.33	395.14	401.49
5282	AMEX	IGM	Mon, Mar 28, 2022	387.01	393.06	385.45	393.02
5281	AMEX	IGM	Fri, Mar 25, 2022	389.59	390.00	383.09	387.85
5280	AMEX	IGM	Thu, Mar 24, 2022	382.14	388.91	379.73	388.83
5279	AMEX	IGM	Wed, Mar 23, 2022	382.77	386.54	380.00	379.87
5278	AMEX	IGM	Tue, Mar 22, 2022	379.87	388.71	379.76	386.86
5277	AMEX	IGM	Mon, Mar 21, 2022	380.26	382.31	375.47	380.31
5276	AMEX	IGM	Fri, Mar 18, 2022	371.14	381.98	370.41	381.66
5275	AMEX	IGM	Thu, Mar 17, 2022	365.67	372.45	364.65	372.38
5274	AMEX	IGM	Wed, Mar 16, 2022	357.91	367.48	354.79	367.48
5273	AMEX	IGM	Tue, Mar 15, 2022	344.56	354.12	344.24	353.37
5272	AMEX	IGM	Mon, Mar 14, 2022	349.73	352.27	341.39	342.03
5271	AMEX	IGM	Fri, Mar 11, 2022	360.76	361.50	349.81	350.14
5270	AMEX	IGM	Thu, Mar 10, 2022	356.69	358.80	352.65	357.57
5269	AMEX	IGM	Wed, Mar 9, 2022	356.07	362.47	354.49	360.81
5268	AMEX	IGM	Tue, Mar 8, 2022	346.18	356.99	341.72	346.46
5267	AMEX	IGM	Mon, Mar 7, 2022	361.92	362.26	346.96	347.23
5266	AMEX	IGM	Fri, Mar 4, 2022	367.25	368.77	360.10	362.52
5265	AMEX	IGM	Thu, Mar 3, 2022	379.41	379.41	367.72	369.48
5264	AMEX	IGM	Wed, Mar 2, 2022	371.74	378.10	369.21	376.61
5263	AMEX	IGM	Tue, Mar 1, 2022	376.43	378.07	367.66	370.46
5262	AMEX	IGM	Mon, Feb 28, 2022	373.47	379.27	371.55	377.96
5261	AMEX	IGM	Fri, Feb 25, 2022	373.04	377.42	368.15	377.42
5260	AMEX	IGM	Thu, Feb 24, 2022	345.65	372.47	345.65	371.90
5259	AMEX	IGM	Wed, Feb 23, 2022	370.03	371.59	357.50	357.60
5258	AMEX	IGM	Tue, Feb 22, 2022	367.00	373.40	364.23	366.70
5257	AMEX	IGM	Fri, Feb 18, 2022	377.33	377.46	368.71	370.76
5256	AMEX	IGM	Thu, Feb 17, 2022	384.93	385.97	375.54	375.76
5255	AMEX	IGM	Wed, Feb 16, 2022	386.38	390.09	383.49	389.22
5254	AMEX	IGM	Tue, Feb 15, 2022	386.43	390.61	385.81	390.51
5253	AMEX	IGM	Mon, Feb 14, 2022	379.05	384.75	377.48	380.80
5252	AMEX	IGM	Fri, Feb 11, 2022	392.94	395.53	378.45	380.26
5251	AMEX	IGM	Thu, Feb 10, 2022	394.68	402.53	391.06	393.25
5250	AMEX	IGM	Wed, Feb 9, 2022	397.45	402.34	397.22	402.15
5249	AMEX	IGM	Tue, Feb 8, 2022	386.25	393.16	385.31	392.69
5248	AMEX	IGM	Mon, Feb 7, 2022	392.32	394.54	387.12	388.19
5247	AMEX	IGM	Fri, Feb 4, 2022	386.71	395.11	384.12	391.70
5246	AMEX	IGM	Thu, Feb 3, 2022	390.07	393.11	383.18	383.77
5245	AMEX	IGM	Wed, Feb 2, 2022	407.95	407.95	400.12	404.12
5244	AMEX	IGM	Tue, Feb 1, 2022	400.56	402.07	395.02	401.46
5243	AMEX	IGM	Mon, Jan 31, 2022	385.92	398.51	385.12	398.25
5242	AMEX	IGM	Fri, Jan 28, 2022	373.74	384.71	369.22	384.71
5241	AMEX	IGM	Thu, Jan 27, 2022	379.67	382.06	370.36	371.04
5240	AMEX	IGM	Wed, Jan 26, 2022	384.46	387.73	370.01	373.46
5239	AMEX	IGM	Tue, Jan 25, 2022	377.07	380.11	371.00	373.65
5238	AMEX	IGM	Mon, Jan 24, 2022	372.74	384.85	362.34	384.65
5237	AMEX	IGM	Fri, Jan 21, 2022	390.25	394.10	381.26	381.38
5236	AMEX	IGM	Thu, Jan 20, 2022	403.19	408.04	393.28	393.92
5235	AMEX	IGM	Wed, Jan 19, 2022	405.10	409.00	399.54	399.80
5234	AMEX	IGM	Tue, Jan 18, 2022	408.51	410.85	403.76	404.33
5233	AMEX	IGM	Fri, Jan 14, 2022	408.42	415.27	408.42	414.95
5232	AMEX	IGM	Thu, Jan 13, 2022	426.11	426.35	412.10	412.10
5231	AMEX	IGM	Wed, Jan 12, 2022	425.92	427.90	422.11	423.73
5230	AMEX	IGM	Tue, Jan 11, 2022	414.96	423.42	414.28	422.83
5229	AMEX	IGM	Mon, Jan 10, 2022	410.59	416.98	403.11	416.56
5228	AMEX	IGM	Fri, Jan 7, 2022	420.38	423.10	414.30	416.33
5227	AMEX	IGM	Thu, Jan 6, 2022	418.88	424.75	418.85	421.27
5226	AMEX	IGM	Wed, Jan 5, 2022	433.14	433.74	421.46	421.46
5225	AMEX	IGM	Tue, Jan 4, 2022	442.70	442.97	432.53	436.58
5224	AMEX	IGM	Mon, Jan 3, 2022	440.31	442.25	437.40	442.20
5223	AMEX	IGM	Fri, Dec 31, 2021	441.97	442.93	438.99	439.02
5222	AMEX	IGM	Thu, Dec 30, 2021	444.09	446.48	442.00	442.45
5221	AMEX	IGM	Wed, Dec 29, 2021	444.76	445.67	442.29	443.93
5220	AMEX	IGM	Tue, Dec 28, 2021	447.79	447.79	443.25	444.15
5219	AMEX	IGM	Mon, Dec 27, 2021	441.27	447.19	441.27	447.06
5218	AMEX	IGM	Thu, Dec 23, 2021	437.32	441.84	437.32	440.29
5217	AMEX	IGM	Wed, Dec 22, 2021	432.19	437.45	431.66	437.45
5216	AMEX	IGM	Tue, Dec 21, 2021	426.06	433.29	422.90	433.23
5215	AMEX	IGM	Mon, Dec 20, 2021	420.18	422.61	418.93	421.71
5214	AMEX	IGM	Fri, Dec 17, 2021	423.48	430.81	421.39	427.19
5213	AMEX	IGM	Thu, Dec 16, 2021	441.38	441.38	425.86	428.52
5212	AMEX	IGM	Wed, Dec 15, 2021	428.50	440.14	424.28	439.73
5211	AMEX	IGM	Tue, Dec 14, 2021	428.94	431.84	424.36	428.89
5210	AMEX	IGM	Mon, Dec 13, 2021	441.31	442.44	434.78	434.90
5209	AMEX	IGM	Fri, Dec 10, 2021	441.28	441.53	438.09	441.35
5208	AMEX	IGM	Thu, Dec 9, 2021	442.86	444.48	437.76	437.76
5207	AMEX	IGM	Wed, Dec 8, 2021	441.52	443.79	440.49	443.61
5206	AMEX	IGM	Tue, Dec 7, 2021	434.87	441.85	434.87	440.81
5205	AMEX	IGM	Mon, Dec 6, 2021	423.23	427.28	417.94	426.33
5204	AMEX	IGM	Fri, Dec 3, 2021	431.62	432.20	417.57	422.21
5203	AMEX	IGM	Thu, Dec 2, 2021	424.08	431.19	424.08	429.68
5202	AMEX	IGM	Wed, Dec 1, 2021	439.91	440.60	425.21	425.37
5201	AMEX	IGM	Tue, Nov 30, 2021	441.51	443.46	433.22	434.38
5200	AMEX	IGM	Mon, Nov 29, 2021	439.76	443.27	438.00	442.28
5199	AMEX	IGM	Fri, Nov 26, 2021	438.63	440.82	432.53	434.20
5198	AMEX	IGM	Wed, Nov 24, 2021	437.24	443.22	435.00	443.15
5197	AMEX	IGM	Tue, Nov 23, 2021	439.80	441.60	434.63	439.49
5196	AMEX	IGM	Mon, Nov 22, 2021	452.27	453.53	441.43	441.64
5195	AMEX	IGM	Fri, Nov 19, 2021	451.83	453.66	450.11	450.49
5194	AMEX	IGM	Thu, Nov 18, 2021	448.70	449.80	445.58	449.09
5193	AMEX	IGM	Wed, Nov 17, 2021	448.50	448.96	445.79	445.91
5192	AMEX	IGM	Tue, Nov 16, 2021	444.23	449.02	444.23	448.71
5191	AMEX	IGM	Mon, Nov 15, 2021	446.71	447.95	443.40	445.35
5190	AMEX	IGM	Fri, Nov 12, 2021	439.73	445.59	439.71	445.41
5189	AMEX	IGM	Thu, Nov 11, 2021	439.75	440.23	438.24	438.39
5188	AMEX	IGM	Wed, Nov 10, 2021	441.47	444.44	434.52	436.19
5187	AMEX	IGM	Tue, Nov 9, 2021	447.05	447.43	442.74	445.28
5186	AMEX	IGM	Mon, Nov 8, 2021	445.14	446.83	445.14	445.67
5185	AMEX	IGM	Fri, Nov 5, 2021	443.71	445.88	441.76	443.30
5184	AMEX	IGM	Thu, Nov 4, 2021	436.36	442.62	436.36	441.45
5183	AMEX	IGM	Wed, Nov 3, 2021	431.35	435.09	429.94	434.79
5182	AMEX	IGM	Tue, Nov 2, 2021	429.84	432.04	429.84	431.66
5181	AMEX	IGM	Mon, Nov 1, 2021	430.68	430.68	427.95	429.92
5180	AMEX	IGM	Fri, Oct 29, 2021	424.11	430.13	423.67	429.85
5179	AMEX	IGM	Thu, Oct 28, 2021	425.32	428.45	424.80	428.11
5178	AMEX	IGM	Wed, Oct 27, 2021	425.12	427.66	423.82	423.82
5177	AMEX	IGM	Tue, Oct 26, 2021	428.56	429.30	424.96	425.13
5176	AMEX	IGM	Mon, Oct 25, 2021	423.83	426.06	422.44	424.97
5175	AMEX	IGM	Fri, Oct 22, 2021	426.03	426.34	422.64	423.35
5174	AMEX	IGM	Thu, Oct 21, 2021	425.30	428.75	424.69	428.69
5173	AMEX	IGM	Wed, Oct 20, 2021	428.01	428.42	425.05	426.12
5172	AMEX	IGM	Tue, Oct 19, 2021	425.81	428.16	424.99	427.91
5171	AMEX	IGM	Mon, Oct 18, 2021	418.44	424.41	418.44	424.22
5170	AMEX	IGM	Fri, Oct 15, 2021	418.94	420.02	417.77	420.02
5169	AMEX	IGM	Thu, Oct 14, 2021	413.72	417.25	413.43	417.02
5168	AMEX	IGM	Wed, Oct 13, 2021	407.17	409.08	406.55	408.85
5167	AMEX	IGM	Tue, Oct 12, 2021	408.04	408.10	404.33	405.21
5166	AMEX	IGM	Mon, Oct 11, 2021	407.28	411.56	406.08	406.08
5165	AMEX	IGM	Fri, Oct 8, 2021	413.10	413.10	409.17	409.34
5164	AMEX	IGM	Thu, Oct 7, 2021	410.98	414.21	410.69	410.92
5163	AMEX	IGM	Wed, Oct 6, 2021	399.42	406.91	398.79	406.72
5162	AMEX	IGM	Tue, Oct 5, 2021	399.24	406.07	399.24	403.67
5161	AMEX	IGM	Mon, Oct 4, 2021	406.12	406.12	394.95	397.72
5160	AMEX	IGM	Fri, Oct 1, 2021	405.51	409.83	401.53	408.43
5159	AMEX	IGM	Thu, Sep 30, 2021	406.86	408.78	403.51	403.65
5158	AMEX	IGM	Wed, Sep 29, 2021	409.02	409.94	404.41	404.79
5157	AMEX	IGM	Tue, Sep 28, 2021	414.45	414.45	406.73	406.94
5156	AMEX	IGM	Mon, Sep 27, 2021	420.11	421.17	417.30	420.49
5155	AMEX	IGM	Fri, Sep 24, 2021	420.41	424.16	420.41	423.80
5154	AMEX	IGM	Thu, Sep 23, 2021	419.94	423.86	419.21	423.09
5153	AMEX	IGM	Wed, Sep 22, 2021	414.29	418.99	413.02	417.64
5152	AMEX	IGM	Tue, Sep 21, 2021	414.99	415.98	412.53	413.16
5151	AMEX	IGM	Mon, Sep 20, 2021	414.27	416.30	407.35	412.70
5150	AMEX	IGM	Fri, Sep 17, 2021	426.48	426.48	420.56	421.69
5149	AMEX	IGM	Thu, Sep 16, 2021	424.84	427.58	422.99	426.88
5148	AMEX	IGM	Wed, Sep 15, 2021	423.58	426.83	420.84	426.29
5147	AMEX	IGM	Tue, Sep 14, 2021	425.71	425.83	422.41	423.19
5146	AMEX	IGM	Mon, Sep 13, 2021	427.12	427.34	421.56	423.70
5145	AMEX	IGM	Fri, Sep 10, 2021	430.24	430.73	424.19	424.48
5144	AMEX	IGM	Thu, Sep 9, 2021	429.24	430.40	427.50	427.59
5143	AMEX	IGM	Wed, Sep 8, 2021	430.48	430.55	426.42	428.57
5142	AMEX	IGM	Tue, Sep 7, 2021	431.41	432.00	429.74	431.08
5141	AMEX	IGM	Fri, Sep 3, 2021	428.68	431.85	428.68	431.14
5140	AMEX	IGM	Thu, Sep 2, 2021	431.19	431.57	427.92	428.99
5139	AMEX	IGM	Wed, Sep 1, 2021	430.81	432.64	429.87	430.21
5138	AMEX	IGM	Tue, Aug 31, 2021	431.18	431.18	428.54	429.28
5137	AMEX	IGM	Mon, Aug 30, 2021	427.63	431.61	427.63	430.70
5136	AMEX	IGM	Fri, Aug 27, 2021	422.34	427.13	422.10	426.68
5135	AMEX	IGM	Thu, Aug 26, 2021	423.25	424.17	421.03	421.22
5134	AMEX	IGM	Wed, Aug 25, 2021	423.43	424.17	422.31	423.35
5133	AMEX	IGM	Tue, Aug 24, 2021	422.40	423.53	421.62	422.72
5132	AMEX	IGM	Mon, Aug 23, 2021	415.99	421.55	415.99	420.99
5131	AMEX	IGM	Fri, Aug 20, 2021	410.65	414.50	410.65	414.28
5130	AMEX	IGM	Thu, Aug 19, 2021	405.00	411.61	405.00	409.64
5129	AMEX	IGM	Wed, Aug 18, 2021	411.48	412.69	407.42	407.43
5128	AMEX	IGM	Tue, Aug 17, 2021	413.85	414.04	409.40	411.87
5127	AMEX	IGM	Mon, Aug 16, 2021	414.41	416.35	410.21	416.35
5126	AMEX	IGM	Fri, Aug 13, 2021	415.38	416.51	414.56	415.97
5125	AMEX	IGM	Thu, Aug 12, 2021	412.19	414.88	411.10	414.71
5124	AMEX	IGM	Wed, Aug 11, 2021	415.82	415.82	411.20	413.16
5123	AMEX	IGM	Tue, Aug 10, 2021	417.48	418.01	413.22	414.00
5122	AMEX	IGM	Mon, Aug 9, 2021	417.46	417.65	416.25	417.01
5121	AMEX	IGM	Fri, Aug 6, 2021	417.60	418.71	416.09	417.35
5120	AMEX	IGM	Thu, Aug 5, 2021	416.68	418.70	416.26	418.63
5119	AMEX	IGM	Wed, Aug 4, 2021	414.98	416.87	413.29	416.09
5118	AMEX	IGM	Tue, Aug 3, 2021	413.83	414.35	409.04	414.29
5117	AMEX	IGM	Mon, Aug 2, 2021	415.35	415.83	412.17	412.64
5116	AMEX	IGM	Fri, Jul 30, 2021	412.64	414.99	412.44	413.60
5115	AMEX	IGM	Thu, Jul 29, 2021	417.20	419.27	417.20	417.79
5114	AMEX	IGM	Wed, Jul 28, 2021	418.02	419.05	414.44	418.03
5113	AMEX	IGM	Tue, Jul 27, 2021	420.96	420.96	412.00	415.77
5112	AMEX	IGM	Mon, Jul 26, 2021	420.57	421.34	419.66	421.07
5111	AMEX	IGM	Fri, Jul 23, 2021	416.71	420.93	416.17	420.77
5110	AMEX	IGM	Thu, Jul 22, 2021	411.76	414.40	411.76	414.40
5109	AMEX	IGM	Wed, Jul 21, 2021	406.86	411.51	406.76	411.33
5108	AMEX	IGM	Tue, Jul 20, 2021	402.98	409.25	400.66	407.19
5107	AMEX	IGM	Mon, Jul 19, 2021	400.19	402.14	398.23	400.98
5106	AMEX	IGM	Fri, Jul 16, 2021	410.75	410.82	404.86	405.14
5105	AMEX	IGM	Thu, Jul 15, 2021	413.24	413.87	406.78	408.80
5104	AMEX	IGM	Wed, Jul 14, 2021	416.24	416.93	412.08	413.00
5103	AMEX	IGM	Tue, Jul 13, 2021	412.45	416.28	412.09	412.73
5102	AMEX	IGM	Mon, Jul 12, 2021	414.32	414.40	411.69	413.01
5101	AMEX	IGM	Fri, Jul 9, 2021	408.39	412.71	408.39	412.47
5100	AMEX	IGM	Thu, Jul 8, 2021	405.70	410.17	404.19	408.64
5099	AMEX	IGM	Wed, Jul 7, 2021	414.42	415.04	411.25	412.52
5098	AMEX	IGM	Tue, Jul 6, 2021	409.61	412.23	407.68	412.06
5097	AMEX	IGM	Fri, Jul 2, 2021	406.66	409.17	405.74	408.83
5096	AMEX	IGM	Thu, Jul 1, 2021	403.56	404.62	402.21	404.23
5095	AMEX	IGM	Wed, Jun 30, 2021	404.98	405.00	403.36	403.98
5094	AMEX	IGM	Tue, Jun 29, 2021	404.06	405.71	403.75	405.63
5093	AMEX	IGM	Mon, Jun 28, 2021	400.50	404.26	400.50	404.17
5092	AMEX	IGM	Fri, Jun 25, 2021	400.83	400.83	398.85	399.52
5091	AMEX	IGM	Thu, Jun 24, 2021	400.01	401.74	399.40	400.05
5090	AMEX	IGM	Wed, Jun 23, 2021	397.95	399.13	396.89	397.59
5089	AMEX	IGM	Tue, Jun 22, 2021	393.60	397.89	393.55	397.48
5088	AMEX	IGM	Mon, Jun 21, 2021	391.32	393.89	388.42	393.33
5087	AMEX	IGM	Fri, Jun 18, 2021	391.66	393.34	390.00	391.03
5086	AMEX	IGM	Thu, Jun 17, 2021	387.03	395.03	387.03	394.27
5085	AMEX	IGM	Wed, Jun 16, 2021	391.00	391.75	384.91	388.57
5084	AMEX	IGM	Tue, Jun 15, 2021	392.83	392.83	389.69	390.36
5083	AMEX	IGM	Mon, Jun 14, 2021	389.17	392.89	388.76	392.89
5082	AMEX	IGM	Fri, Jun 11, 2021	387.46	388.76	387.20	388.76
5081	AMEX	IGM	Thu, Jun 10, 2021	384.01	387.22	383.52	387.19
5080	AMEX	IGM	Wed, Jun 9, 2021	385.08	385.81	383.10	383.14
5079	AMEX	IGM	Tue, Jun 8, 2021	384.20	386.00	382.15	383.33
5078	AMEX	IGM	Mon, Jun 7, 2021	381.62	382.81	380.72	382.79
5077	AMEX	IGM	Fri, Jun 4, 2021	377.93	381.96	377.50	381.70
5076	AMEX	IGM	Thu, Jun 3, 2021	376.24	377.33	373.71	375.49
5075	AMEX	IGM	Wed, Jun 2, 2021	379.09	380.73	377.87	379.61
5074	AMEX	IGM	Tue, Jun 1, 2021	381.13	381.15	377.06	378.01
5073	AMEX	IGM	Fri, May 28, 2021	379.68	381.39	378.92	379.10
5072	AMEX	IGM	Thu, May 27, 2021	379.11	380.17	378.11	378.33
5071	AMEX	IGM	Wed, May 26, 2021	379.55	380.02	378.90	379.56
5070	AMEX	IGM	Tue, May 25, 2021	380.09	380.52	377.58	378.40
5069	AMEX	IGM	Mon, May 24, 2021	374.47	379.01	374.47	377.92
5068	AMEX	IGM	Fri, May 21, 2021	374.74	374.80	370.86	371.20
5067	AMEX	IGM	Thu, May 20, 2021	367.20	373.73	367.20	372.88
5066	AMEX	IGM	Wed, May 19, 2021	358.26	366.08	358.26	365.75
5065	AMEX	IGM	Tue, May 18, 2021	367.97	369.47	364.51	364.51
5064	AMEX	IGM	Mon, May 17, 2021	365.95	366.87	363.02	366.87
5063	AMEX	IGM	Fri, May 14, 2021	363.95	368.92	363.36	368.08
5062	AMEX	IGM	Thu, May 13, 2021	360.49	362.45	356.55	359.41
5061	AMEX	IGM	Wed, May 12, 2021	361.03	363.13	355.84	356.66
5060	AMEX	IGM	Tue, May 11, 2021	358.75	367.75	358.75	366.85
5059	AMEX	IGM	Mon, May 10, 2021	375.00	375.00	366.53	366.85
5058	AMEX	IGM	Fri, May 7, 2021	377.56	379.41	375.70	376.80
5057	AMEX	IGM	Thu, May 6, 2021	371.02	373.43	367.97	373.42
5056	AMEX	IGM	Wed, May 5, 2021	376.15	375.73	371.03	371.52
5055	AMEX	IGM	Tue, May 4, 2021	376.80	376.80	368.41	373.16
5054	AMEX	IGM	Mon, May 3, 2021	385.22	385.43	379.87	380.12
5053	AMEX	IGM	Fri, Apr 30, 2021	385.78	387.38	383.09	383.36
5052	AMEX	IGM	Thu, Apr 29, 2021	392.37	392.37	384.78	388.70
5051	AMEX	IGM	Wed, Apr 28, 2021	388.12	389.88	387.65	387.83
5050	AMEX	IGM	Tue, Apr 27, 2021	390.07	390.07	386.70	387.40
5049	AMEX	IGM	Mon, Apr 26, 2021	385.87	389.15	385.84	388.72
5048	AMEX	IGM	Fri, Apr 23, 2021	381.15	386.44	380.73	385.21
5047	AMEX	IGM	Thu, Apr 22, 2021	383.35	384.83	378.37	379.60
5046	AMEX	IGM	Wed, Apr 21, 2021	379.05	383.49	378.55	383.36
5045	AMEX	IGM	Tue, Apr 20, 2021	383.37	384.71	378.34	380.49
5044	AMEX	IGM	Mon, Apr 19, 2021	386.92	388.35	382.29	384.44
5043	AMEX	IGM	Fri, Apr 16, 2021	390.51	390.51	386.58	388.19
5042	AMEX	IGM	Thu, Apr 15, 2021	386.81	389.33	386.81	388.94
5041	AMEX	IGM	Wed, Apr 14, 2021	387.15	387.50	382.21	382.55
5040	AMEX	IGM	Tue, Apr 13, 2021	385.72	387.85	385.67	387.28
5039	AMEX	IGM	Mon, Apr 12, 2021	383.93	384.86	382.00	384.11
5038	AMEX	IGM	Fri, Apr 9, 2021	381.31	385.62	380.52	385.44
5037	AMEX	IGM	Thu, Apr 8, 2021	381.36	382.61	380.61	382.59
5036	AMEX	IGM	Wed, Apr 7, 2021	375.00	378.60	375.00	377.45
5035	AMEX	IGM	Tue, Apr 6, 2021	375.13	377.71	375.11	375.36
5034	AMEX	IGM	Mon, Apr 5, 2021	371.87	376.53	371.67	376.17
5033	AMEX	IGM	Thu, Apr 1, 2021	365.14	369.14	365.00	369.08
5032	AMEX	IGM	Wed, Mar 31, 2021	357.54	362.96	356.79	360.85
5031	AMEX	IGM	Tue, Mar 30, 2021	354.52	355.83	352.51	354.91
5030	AMEX	IGM	Mon, Mar 29, 2021	357.59	358.32	354.30	357.04
5029	AMEX	IGM	Fri, Mar 26, 2021	350.83	358.30	350.65	358.01
5028	AMEX	IGM	Thu, Mar 25, 2021	349.18	352.73	347.17	351.12
5027	AMEX	IGM	Wed, Mar 24, 2021	360.56	360.56	352.25	352.04
5026	AMEX	IGM	Tue, Mar 23, 2021	361.38	362.54	357.56	358.09
5025	AMEX	IGM	Mon, Mar 22, 2021	357.16	362.29	357.16	359.98
5024	AMEX	IGM	Fri, Mar 19, 2021	353.46	356.88	351.76	355.15
5023	AMEX	IGM	Thu, Mar 18, 2021	359.67	360.51	353.40	353.68
5022	AMEX	IGM	Wed, Mar 17, 2021	360.36	367.26	358.59	364.91
5021	AMEX	IGM	Tue, Mar 16, 2021	364.87	367.71	361.93	363.94
5020	AMEX	IGM	Mon, Mar 15, 2021	359.12	362.07	356.94	362.06
5019	AMEX	IGM	Fri, Mar 12, 2021	356.64	358.46	354.10	358.32
5018	AMEX	IGM	Thu, Mar 11, 2021	357.61	363.40	357.61	361.63
5017	AMEX	IGM	Wed, Mar 10, 2021	357.72	358.10	351.33	352.35
5016	AMEX	IGM	Tue, Mar 9, 2021	348.48	355.59	348.48	353.46
5015	AMEX	IGM	Mon, Mar 8, 2021	350.82	353.01	340.94	341.31
5014	AMEX	IGM	Fri, Mar 5, 2021	348.81	351.19	338.18	350.82
5013	AMEX	IGM	Thu, Mar 4, 2021	351.22	354.35	340.54	344.46
5012	AMEX	IGM	Wed, Mar 3, 2021	361.50	361.50	351.72	352.41
5011	AMEX	IGM	Tue, Mar 2, 2021	369.72	369.72	362.60	362.90
5010	AMEX	IGM	Mon, Mar 1, 2021	364.16	368.86	362.08	368.50
5009	AMEX	IGM	Fri, Feb 26, 2021	358.77	362.94	354.01	358.36
5008	AMEX	IGM	Thu, Feb 25, 2021	366.22	368.46	354.13	355.35
5007	AMEX	IGM	Wed, Feb 24, 2021	362.05	369.12	359.28	368.74
5006	AMEX	IGM	Tue, Feb 23, 2021	358.48	366.46	352.58	364.70
5005	AMEX	IGM	Mon, Feb 22, 2021	369.53	370.17	365.66	365.87
5004	AMEX	IGM	Fri, Feb 19, 2021	376.52	377.03	373.50	373.96
5003	AMEX	IGM	Thu, Feb 18, 2021	372.11	375.73	370.75	374.84
5002	AMEX	IGM	Wed, Feb 17, 2021	375.55	376.59	372.37	376.44
5001	AMEX	IGM	Tue, Feb 16, 2021	381.03	382.31	378.03	379.25
5000	AMEX	IGM	Fri, Feb 12, 2021	376.23	379.40	376.23	379.40
4999	AMEX	IGM	Thu, Feb 11, 2021	376.15	377.66	374.86	377.12
4998	AMEX	IGM	Wed, Feb 10, 2021	376.05	376.05	370.58	373.93
4997	AMEX	IGM	Tue, Feb 9, 2021	372.10	375.17	372.10	373.71
4996	AMEX	IGM	Mon, Feb 8, 2021	371.89	373.17	370.52	372.99
4995	AMEX	IGM	Fri, Feb 5, 2021	369.92	370.64	368.36	370.10
4994	AMEX	IGM	Thu, Feb 4, 2021	365.20	367.85	364.05	367.85
4993	AMEX	IGM	Wed, Feb 3, 2021	366.64	366.64	363.24	363.24
4992	AMEX	IGM	Tue, Feb 2, 2021	360.56	363.93	360.56	363.02
4991	AMEX	IGM	Mon, Feb 1, 2021	350.67	357.38	349.49	356.61
4990	AMEX	IGM	Fri, Jan 29, 2021	352.68	352.74	344.64	347.75
4989	AMEX	IGM	Thu, Jan 28, 2021	352.95	358.72	352.95	354.07
4988	AMEX	IGM	Wed, Jan 27, 2021	357.58	357.58	347.72	350.22
4987	AMEX	IGM	Tue, Jan 26, 2021	362.07	362.30	360.01	360.35
4986	AMEX	IGM	Mon, Jan 25, 2021	363.95	364.34	353.58	360.67
4985	AMEX	IGM	Fri, Jan 22, 2021	360.24	361.54	359.64	359.92
4984	AMEX	IGM	Thu, Jan 21, 2021	361.00	362.23	359.17	361.44
4983	AMEX	IGM	Wed, Jan 20, 2021	354.88	359.69	354.60	358.46
4982	AMEX	IGM	Tue, Jan 19, 2021	347.07	350.74	346.25	349.95
4981	AMEX	IGM	Fri, Jan 15, 2021	347.51	348.21	344.42	344.65
4980	AMEX	IGM	Thu, Jan 14, 2021	350.73	351.83	347.20	347.44
4979	AMEX	IGM	Wed, Jan 13, 2021	348.64	351.03	347.95	349.81
4978	AMEX	IGM	Tue, Jan 12, 2021	349.00	350.05	345.17	348.15
4977	AMEX	IGM	Mon, Jan 11, 2021	348.97	352.09	347.63	349.09
4976	AMEX	IGM	Fri, Jan 8, 2021	352.35	353.30	349.07	352.96
4975	AMEX	IGM	Thu, Jan 7, 2021	344.53	350.72	344.53	350.19
4974	AMEX	IGM	Wed, Jan 6, 2021	341.48	346.53	340.83	341.56
4973	AMEX	IGM	Tue, Jan 5, 2021	342.75	347.03	342.75	346.66
4972	AMEX	IGM	Mon, Jan 4, 2021	351.14	351.14	340.28	344.31
4971	AMEX	IGM	Thu, Dec 31, 2020	348.68	350.24	347.52	349.83
4970	AMEX	IGM	Wed, Dec 30, 2020	350.62	350.62	348.88	348.93
4969	AMEX	IGM	Tue, Dec 29, 2020	352.34	352.34	348.45	349.18
4968	AMEX	IGM	Mon, Dec 28, 2020	350.31	351.19	347.52	350.15
4967	AMEX	IGM	Thu, Dec 24, 2020	347.29	348.35	346.59	347.44
4966	AMEX	IGM	Wed, Dec 23, 2020	349.70	349.70	346.22	346.22
4965	AMEX	IGM	Tue, Dec 22, 2020	348.00	349.56	346.34	348.90
4964	AMEX	IGM	Mon, Dec 21, 2020	343.89	347.19	341.47	346.97
4963	AMEX	IGM	Fri, Dec 18, 2020	349.05	349.05	345.47	347.68
4962	AMEX	IGM	Thu, Dec 17, 2020	347.78	348.92	346.81	347.80
4961	AMEX	IGM	Wed, Dec 16, 2020	343.41	346.02	342.48	345.50
4960	AMEX	IGM	Tue, Dec 15, 2020	341.39	342.40	339.25	342.40
4959	AMEX	IGM	Mon, Dec 14, 2020	338.44	341.75	338.44	338.84
4958	AMEX	IGM	Fri, Dec 11, 2020	336.06	337.33	334.14	337.07
4957	AMEX	IGM	Thu, Dec 10, 2020	334.75	338.72	333.35	337.98
4956	AMEX	IGM	Wed, Dec 9, 2020	343.19	344.18	335.26	336.68
4955	AMEX	IGM	Tue, Dec 8, 2020	342.62	344.06	340.85	343.66
4954	AMEX	IGM	Mon, Dec 7, 2020	341.46	343.19	341.46	342.75
4953	AMEX	IGM	Fri, Dec 4, 2020	339.36	341.68	338.72	341.49
4952	AMEX	IGM	Thu, Dec 3, 2020	339.03	341.25	337.92	338.47
4951	AMEX	IGM	Wed, Dec 2, 2020	337.37	339.41	335.30	339.03
4950	AMEX	IGM	Tue, Dec 1, 2020	337.59	340.63	336.31	338.85
4949	AMEX	IGM	Mon, Nov 30, 2020	334.88	335.47	331.32	335.36
4948	AMEX	IGM	Fri, Nov 27, 2020	334.15	335.88	333.91	334.72
4947	AMEX	IGM	Wed, Nov 25, 2020	331.96	332.66	330.80	332.32
4946	AMEX	IGM	Tue, Nov 24, 2020	327.73	330.54	326.06	330.40
4945	AMEX	IGM	Mon, Nov 23, 2020	327.11	327.84	323.46	326.33
4944	AMEX	IGM	Fri, Nov 20, 2020	328.25	328.58	325.60	325.60
4943	AMEX	IGM	Thu, Nov 19, 2020	323.91	328.03	322.87	327.88
4942	AMEX	IGM	Wed, Nov 18, 2020	326.84	328.18	324.79	324.79
4941	AMEX	IGM	Tue, Nov 17, 2020	327.46	328.82	326.42	327.47
4940	AMEX	IGM	Mon, Nov 16, 2020	325.12	328.50	324.83	328.09
4939	AMEX	IGM	Fri, Nov 13, 2020	325.15	326.15	323.08	325.59
4938	AMEX	IGM	Thu, Nov 12, 2020	325.65	326.73	321.66	322.50
4937	AMEX	IGM	Wed, Nov 11, 2020	321.57	325.67	321.57	325.51
4936	AMEX	IGM	Tue, Nov 10, 2020	321.43	322.22	314.79	318.29
4935	AMEX	IGM	Mon, Nov 9, 2020	333.70	336.50	324.67	324.67
4934	AMEX	IGM	Fri, Nov 6, 2020	327.91	331.11	324.54	330.33
4933	AMEX	IGM	Thu, Nov 5, 2020	328.26	330.32	326.51	329.33
4932	AMEX	IGM	Wed, Nov 4, 2020	315.48	322.00	314.16	320.32
4931	AMEX	IGM	Tue, Nov 3, 2020	303.18	308.19	301.73	306.45
4930	AMEX	IGM	Mon, Nov 2, 2020	303.14	304.99	298.15	300.89
4929	AMEX	IGM	Fri, Oct 30, 2020	306.12	306.85	297.95	300.77
4928	AMEX	IGM	Thu, Oct 29, 2020	304.36	310.73	304.25	309.10
4927	AMEX	IGM	Wed, Oct 28, 2020	309.92	309.97	302.58	302.65
4926	AMEX	IGM	Tue, Oct 27, 2020	314.92	316.42	313.39	315.58
4925	AMEX	IGM	Mon, Oct 26, 2020	317.34	319.36	309.91	313.42
4924	AMEX	IGM	Fri, Oct 23, 2020	319.47	320.32	317.20	320.32
4923	AMEX	IGM	Thu, Oct 22, 2020	319.93	320.38	314.82	319.09
4922	AMEX	IGM	Wed, Oct 21, 2020	319.72	323.13	318.97	319.26
4921	AMEX	IGM	Tue, Oct 20, 2020	319.59	322.72	317.79	319.71
4920	AMEX	IGM	Mon, Oct 19, 2020	325.30	326.55	317.99	318.73
4919	AMEX	IGM	Fri, Oct 16, 2020	326.48	327.89	322.71	323.06
4918	AMEX	IGM	Thu, Oct 15, 2020	320.33	324.86	319.82	324.14
4917	AMEX	IGM	Wed, Oct 14, 2020	330.11	330.47	323.76	326.16
4916	AMEX	IGM	Tue, Oct 13, 2020	330.11	331.49	328.09	328.93
4915	AMEX	IGM	Mon, Oct 12, 2020	326.00	331.68	324.37	329.04
4914	AMEX	IGM	Fri, Oct 9, 2020	317.95	321.34	317.95	321.13
4913	AMEX	IGM	Thu, Oct 8, 2020	316.86	316.86	315.61	316.44
4912	AMEX	IGM	Wed, Oct 7, 2020	311.83	314.76	311.49	314.25
4911	AMEX	IGM	Tue, Oct 6, 2020	312.85	315.41	307.74	308.96
4910	AMEX	IGM	Mon, Oct 5, 2020	308.77	313.31	308.77	313.06
4909	AMEX	IGM	Fri, Oct 2, 2020	306.92	311.96	306.03	306.92
4908	AMEX	IGM	Thu, Oct 1, 2020	313.00	314.58	311.48	313.94
4907	AMEX	IGM	Wed, Sep 30, 2020	307.63	312.26	307.08	309.06
4906	AMEX	IGM	Tue, Sep 29, 2020	307.89	309.13	306.99	307.68
4905	AMEX	IGM	Mon, Sep 28, 2020	307.30	307.77	304.94	307.77
4904	AMEX	IGM	Fri, Sep 25, 2020	295.88	302.89	293.91	302.08
4903	AMEX	IGM	Thu, Sep 24, 2020	291.93	298.78	291.93	295.47
4902	AMEX	IGM	Wed, Sep 23, 2020	303.76	303.76	293.92	294.48
4901	AMEX	IGM	Tue, Sep 22, 2020	300.95	304.25	297.05	303.58
4900	AMEX	IGM	Mon, Sep 21, 2020	291.79	297.65	290.44	297.65
4899	AMEX	IGM	Fri, Sep 18, 2020	301.78	302.43	293.35	297.08
4898	AMEX	IGM	Thu, Sep 17, 2020	297.96	302.13	296.94	300.63
4897	AMEX	IGM	Wed, Sep 16, 2020	310.35	310.86	304.36	304.67
4896	AMEX	IGM	Tue, Sep 15, 2020	309.20	310.57	307.48	309.23
4895	AMEX	IGM	Mon, Sep 14, 2020	305.41	308.49	303.54	304.94
4894	AMEX	IGM	Fri, Sep 11, 2020	306.03	306.44	297.49	301.08
4893	AMEX	IGM	Thu, Sep 10, 2020	313.16	314.45	302.21	303.63
4892	AMEX	IGM	Wed, Sep 9, 2020	308.00	312.35	304.42	309.73
4891	AMEX	IGM	Tue, Sep 8, 2020	302.39	309.76	301.30	301.81
4890	AMEX	IGM	Fri, Sep 4, 2020	318.20	321.54	302.02	314.31
4889	AMEX	IGM	Thu, Sep 3, 2020	333.17	333.17	317.18	320.70
4888	AMEX	IGM	Wed, Sep 2, 2020	337.76	338.59	331.83	337.93
4887	AMEX	IGM	Tue, Sep 1, 2020	330.23	333.68	328.42	333.68
4886	AMEX	IGM	Mon, Aug 31, 2020	328.12	329.37	326.22	327.22
4885	AMEX	IGM	Fri, Aug 28, 2020	325.84	327.52	325.30	327.12
4884	AMEX	IGM	Thu, Aug 27, 2020	326.97	327.31	322.20	324.48
4883	AMEX	IGM	Wed, Aug 26, 2020	319.96	326.83	319.96	326.72
4882	AMEX	IGM	Tue, Aug 25, 2020	314.39	317.74	313.94	317.69
4881	AMEX	IGM	Mon, Aug 24, 2020	316.18	316.86	312.82	314.90
4880	AMEX	IGM	Fri, Aug 21, 2020	311.96	312.96	310.64	312.61
4879	AMEX	IGM	Thu, Aug 20, 2020	306.14	312.00	305.77	311.37
4878	AMEX	IGM	Wed, Aug 19, 2020	309.12	310.52	307.05	307.51
4877	AMEX	IGM	Tue, Aug 18, 2020	306.91	309.11	305.88	308.59
4876	AMEX	IGM	Mon, Aug 17, 2020	305.09	306.41	304.92	306.08
4875	AMEX	IGM	Fri, Aug 14, 2020	304.66	304.89	302.48	303.58
4874	AMEX	IGM	Thu, Aug 13, 2020	304.18	306.57	303.30	304.23
4873	AMEX	IGM	Wed, Aug 12, 2020	300.05	304.40	300.05	303.51
4872	AMEX	IGM	Tue, Aug 11, 2020	302.01	303.98	297.73	297.94
4871	AMEX	IGM	Mon, Aug 10, 2020	305.42	305.87	300.08	303.03
4870	AMEX	IGM	Fri, Aug 7, 2020	308.04	308.75	302.26	304.78
4869	AMEX	IGM	Thu, Aug 6, 2020	305.18	309.20	304.14	308.83
4868	AMEX	IGM	Wed, Aug 5, 2020	304.17	305.47	303.32	304.92
4867	AMEX	IGM	Tue, Aug 4, 2020	302.00	303.24	300.53	302.98
4866	AMEX	IGM	Mon, Aug 3, 2020	300.58	302.79	300.26	302.19
4865	AMEX	IGM	Fri, Jul 31, 2020	297.53	297.89	293.07	297.89
4864	AMEX	IGM	Thu, Jul 30, 2020	289.08	293.53	287.26	292.98
4863	AMEX	IGM	Wed, Jul 29, 2020	288.75	292.08	288.75	291.42
4862	AMEX	IGM	Tue, Jul 28, 2020	290.09	290.64	286.76	286.93
4861	AMEX	IGM	Mon, Jul 27, 2020	287.61	291.06	287.31	290.64
4860	AMEX	IGM	Fri, Jul 24, 2020	284.47	287.89	282.09	286.02
4859	AMEX	IGM	Thu, Jul 23, 2020	295.00	296.49	287.34	288.84
4858	AMEX	IGM	Wed, Jul 22, 2020	294.67	296.80	293.64	295.84
4857	AMEX	IGM	Tue, Jul 21, 2020	300.03	300.03	293.48	294.48
4856	AMEX	IGM	Mon, Jul 20, 2020	289.77	298.37	288.92	297.68
4855	AMEX	IGM	Fri, Jul 17, 2020	289.33	289.86	286.51	289.08
4854	AMEX	IGM	Thu, Jul 16, 2020	287.66	288.91	285.13	288.08
4853	AMEX	IGM	Wed, Jul 15, 2020	292.00	292.87	287.47	290.45
4852	AMEX	IGM	Tue, Jul 14, 2020	285.03	290.15	280.61	289.98
4851	AMEX	IGM	Mon, Jul 13, 2020	298.01	299.67	287.13	287.38
4850	AMEX	IGM	Fri, Jul 10, 2020	293.42	295.07	290.72	295.07
4849	AMEX	IGM	Thu, Jul 9, 2020	294.02	294.81	288.78	294.03
4848	AMEX	IGM	Wed, Jul 8, 2020	288.99	291.75	287.91	291.75
4847	AMEX	IGM	Tue, Jul 7, 2020	289.32	292.32	287.27	287.27
4846	AMEX	IGM	Mon, Jul 6, 2020	287.82	291.38	287.58	289.87
4845	AMEX	IGM	Thu, Jul 2, 2020	285.67	286.89	283.75	284.14
4844	AMEX	IGM	Wed, Jul 1, 2020	279.10	284.26	279.00	283.12
4843	AMEX	IGM	Tue, Jun 30, 2020	274.14	280.13	274.14	279.14
4842	AMEX	IGM	Mon, Jun 29, 2020	271.26	274.00	267.44	273.93
4841	AMEX	IGM	Fri, Jun 26, 2020	278.06	278.06	271.25	271.43
4840	AMEX	IGM	Thu, Jun 25, 2020	275.19	278.64	272.68	278.64
4839	AMEX	IGM	Wed, Jun 24, 2020	280.60	282.03	273.89	275.05
4838	AMEX	IGM	Tue, Jun 23, 2020	281.97	284.54	281.01	281.50
4837	AMEX	IGM	Mon, Jun 22, 2020	275.84	279.83	275.27	279.83
4836	AMEX	IGM	Fri, Jun 19, 2020	279.67	279.67	274.20	275.84
4835	AMEX	IGM	Thu, Jun 18, 2020	275.10	276.37	274.41	276.37
4834	AMEX	IGM	Wed, Jun 17, 2020	276.47	277.44	274.62	275.36
4833	AMEX	IGM	Tue, Jun 16, 2020	275.93	276.85	270.85	274.65
4832	AMEX	IGM	Mon, Jun 15, 2020	262.06	270.32	261.44	269.53
4831	AMEX	IGM	Fri, Jun 12, 2020	270.58	271.45	262.46	266.42
4830	AMEX	IGM	Thu, Jun 11, 2020	273.15	274.32	263.52	263.68
4829	AMEX	IGM	Wed, Jun 10, 2020	278.03	280.35	277.19	278.98
4828	AMEX	IGM	Tue, Jun 9, 2020	273.48	277.20	273.48	276.01
4827	AMEX	IGM	Mon, Jun 8, 2020	272.69	274.69	270.61	274.69
4826	AMEX	IGM	Fri, Jun 5, 2020	268.34	273.40	267.67	272.68
4825	AMEX	IGM	Thu, Jun 4, 2020	269.07	270.38	265.53	266.89
4824	AMEX	IGM	Wed, Jun 3, 2020	268.61	270.47	268.25	269.90
4823	AMEX	IGM	Tue, Jun 2, 2020	266.28	268.05	264.02	268.05
4822	AMEX	IGM	Mon, Jun 1, 2020	263.66	266.46	263.22	266.17
4821	AMEX	IGM	Fri, May 29, 2020	262.17	265.05	260.38	264.61
4820	AMEX	IGM	Thu, May 28, 2020	260.51	266.24	260.51	261.20
4819	AMEX	IGM	Wed, May 27, 2020	261.00	262.18	254.62	262.09
4818	AMEX	IGM	Tue, May 26, 2020	266.60	267.00	261.21	261.27
4817	AMEX	IGM	Fri, May 22, 2020	259.73	261.71	258.90	261.55
4816	AMEX	IGM	Thu, May 21, 2020	263.34	263.78	259.95	260.08
4815	AMEX	IGM	Wed, May 20, 2020	260.35	263.57	260.35	263.11
4814	AMEX	IGM	Tue, May 19, 2020	257.17	260.63	256.98	256.98
4813	AMEX	IGM	Mon, May 18, 2020	255.24	257.87	254.77	256.59
4812	AMEX	IGM	Fri, May 15, 2020	245.98	251.34	245.98	251.29
4811	AMEX	IGM	Thu, May 14, 2020	245.18	249.49	242.22	249.38
4810	AMEX	IGM	Wed, May 13, 2020	250.52	252.41	243.34	246.43
4809	AMEX	IGM	Tue, May 12, 2020	256.85	257.63	250.57	250.57
4808	AMEX	IGM	Mon, May 11, 2020	252.83	257.45	252.01	255.89
4807	AMEX	IGM	Fri, May 8, 2020	253.22	254.60	252.38	254.34
4806	AMEX	IGM	Thu, May 7, 2020	250.16	252.08	249.61	251.06
4805	AMEX	IGM	Wed, May 6, 2020	247.00	249.08	245.30	247.07
4804	AMEX	IGM	Tue, May 5, 2020	244.45	247.56	244.00	244.74
4803	AMEX	IGM	Mon, May 4, 2020	236.92	241.39	236.01	241.39
4802	AMEX	IGM	Fri, May 1, 2020	240.71	242.73	237.31	238.26
4801	AMEX	IGM	Thu, Apr 30, 2020	247.00	247.27	244.30	246.00
4800	AMEX	IGM	Wed, Apr 29, 2020	241.55	247.59	241.45	246.48
4799	AMEX	IGM	Tue, Apr 28, 2020	242.07	242.09	235.59	235.87
4798	AMEX	IGM	Mon, Apr 27, 2020	240.47	240.69	238.93	239.61
4797	AMEX	IGM	Fri, Apr 24, 2020	233.92	237.90	232.75	237.66
4796	AMEX	IGM	Thu, Apr 23, 2020	235.03	237.22	233.50	233.85
4795	AMEX	IGM	Wed, Apr 22, 2020	231.32	235.14	230.52	233.94
4794	AMEX	IGM	Tue, Apr 21, 2020	231.89	232.15	224.10	225.66
4793	AMEX	IGM	Mon, Apr 20, 2020	234.71	238.07	234.65	235.11
4792	AMEX	IGM	Fri, Apr 17, 2020	238.00	238.17	234.07	237.15
4791	AMEX	IGM	Thu, Apr 16, 2020	233.21	234.97	230.50	233.82
4790	AMEX	IGM	Wed, Apr 15, 2020	230.98	233.02	228.74	231.09
4789	AMEX	IGM	Tue, Apr 14, 2020	231.23	235.33	230.02	235.19
4788	AMEX	IGM	Mon, Apr 13, 2020	223.22	226.20	221.19	226.20
4787	AMEX	IGM	Thu, Apr 9, 2020	226.88	227.50	222.86	224.48
4786	AMEX	IGM	Wed, Apr 8, 2020	220.89	224.64	218.66	223.72
4785	AMEX	IGM	Tue, Apr 7, 2020	225.73	225.73	217.90	218.53
4784	AMEX	IGM	Mon, Apr 6, 2020	210.39	219.61	209.56	218.46
4783	AMEX	IGM	Fri, Apr 3, 2020	205.11	206.09	199.64	201.91
4782	AMEX	IGM	Thu, Apr 2, 2020	201.54	205.97	200.57	205.48
4781	AMEX	IGM	Wed, Apr 1, 2020	205.02	208.41	200.66	202.36
4780	AMEX	IGM	Tue, Mar 31, 2020	215.06	218.14	211.16	211.77
4779	AMEX	IGM	Mon, Mar 30, 2020	209.21	215.53	208.30	215.05
4778	AMEX	IGM	Fri, Mar 27, 2020	211.11	213.14	207.22	207.54
4777	AMEX	IGM	Thu, Mar 26, 2020	206.59	216.66	206.59	216.42
4776	AMEX	IGM	Wed, Mar 25, 2020	207.54	212.92	201.52	204.79
4775	AMEX	IGM	Tue, Mar 24, 2020	200.14	206.24	199.50	205.83
4774	AMEX	IGM	Mon, Mar 23, 2020	189.55	193.36	183.27	189.70
4773	AMEX	IGM	Fri, Mar 20, 2020	200.77	202.92	189.34	189.81
4772	AMEX	IGM	Thu, Mar 19, 2020	192.58	202.44	188.29	196.80
4771	AMEX	IGM	Wed, Mar 18, 2020	187.89	197.26	183.39	193.27
4770	AMEX	IGM	Tue, Mar 17, 2020	193.73	203.51	186.83	201.09
4769	AMEX	IGM	Mon, Mar 16, 2020	190.86	204.03	188.44	188.85
4768	AMEX	IGM	Fri, Mar 13, 2020	208.25	216.85	198.50	216.05
4767	AMEX	IGM	Thu, Mar 12, 2020	202.66	212.13	197.03	197.06
4766	AMEX	IGM	Wed, Mar 11, 2020	222.82	224.17	214.72	217.96
4765	AMEX	IGM	Tue, Mar 10, 2020	225.03	228.78	217.19	228.71
4764	AMEX	IGM	Mon, Mar 9, 2020	215.72	224.70	215.00	216.82
4763	AMEX	IGM	Fri, Mar 6, 2020	230.09	234.24	227.22	233.26
4762	AMEX	IGM	Thu, Mar 5, 2020	240.03	243.43	236.40	237.91
4761	AMEX	IGM	Wed, Mar 4, 2020	241.71	245.99	238.36	245.80
4760	AMEX	IGM	Tue, Mar 3, 2020	246.40	248.34	234.92	236.64
4759	AMEX	IGM	Mon, Mar 2, 2020	237.82	245.22	233.77	245.22
4758	AMEX	IGM	Fri, Feb 28, 2020	224.83	235.64	224.02	235.01
4757	AMEX	IGM	Thu, Feb 27, 2020	238.31	242.61	233.05	233.11
4756	AMEX	IGM	Wed, Feb 26, 2020	245.09	249.86	243.08	244.69
4755	AMEX	IGM	Tue, Feb 25, 2020	253.73	254.28	243.21	244.22
4754	AMEX	IGM	Mon, Feb 24, 2020	250.55	254.68	249.10	251.68
4753	AMEX	IGM	Fri, Feb 21, 2020	266.87	266.87	261.11	262.27
4752	AMEX	IGM	Thu, Feb 20, 2020	270.12	270.78	265.00	268.25
4751	AMEX	IGM	Wed, Feb 19, 2020	269.62	271.09	269.62	270.49
4750	AMEX	IGM	Tue, Feb 18, 2020	266.62	268.27	266.57	267.88
4749	AMEX	IGM	Fri, Feb 14, 2020	267.86	268.60	266.82	267.97
4748	AMEX	IGM	Thu, Feb 13, 2020	265.57	268.13	265.56	267.08
4747	AMEX	IGM	Wed, Feb 12, 2020	266.51	267.43	265.55	267.39
4746	AMEX	IGM	Tue, Feb 11, 2020	266.61	267.34	264.40	264.59
4745	AMEX	IGM	Mon, Feb 10, 2020	260.48	264.83	260.48	264.82
4744	AMEX	IGM	Fri, Feb 7, 2020	261.67	263.15	260.73	261.37
4743	AMEX	IGM	Thu, Feb 6, 2020	261.70	262.95	261.02	262.95
4742	AMEX	IGM	Wed, Feb 5, 2020	263.55	263.55	259.06	260.76
4741	AMEX	IGM	Tue, Feb 4, 2020	257.98	260.32	257.53	260.21
4740	AMEX	IGM	Mon, Feb 3, 2020	252.17	255.38	252.17	254.79
4739	AMEX	IGM	Fri, Jan 31, 2020	256.80	256.80	250.50	251.47
4738	AMEX	IGM	Thu, Jan 30, 2020	253.53	255.64	252.51	255.64
4737	AMEX	IGM	Wed, Jan 29, 2020	256.73	256.73	254.51	255.22
4736	AMEX	IGM	Tue, Jan 28, 2020	252.76	255.71	251.97	255.23
4735	AMEX	IGM	Mon, Jan 27, 2020	250.80	252.36	249.86	250.98
4734	AMEX	IGM	Fri, Jan 24, 2020	259.93	260.32	255.43	256.73
4733	AMEX	IGM	Thu, Jan 23, 2020	257.42	258.43	256.45	258.34
4732	AMEX	IGM	Wed, Jan 22, 2020	258.19	258.88	257.04	257.29
4731	AMEX	IGM	Tue, Jan 21, 2020	255.87	257.50	255.46	256.67
4730	AMEX	IGM	Fri, Jan 17, 2020	256.40	256.69	255.05	256.54
4729	AMEX	IGM	Thu, Jan 16, 2020	254.02	255.19	253.56	255.19
4728	AMEX	IGM	Wed, Jan 15, 2020	252.31	253.38	251.60	252.33
4727	AMEX	IGM	Tue, Jan 14, 2020	253.51	253.76	251.89	251.90
4726	AMEX	IGM	Mon, Jan 13, 2020	251.47	253.39	251.36	253.39
4725	AMEX	IGM	Fri, Jan 10, 2020	251.91	251.91	249.82	250.35
4724	AMEX	IGM	Thu, Jan 9, 2020	250.39	250.87	249.93	250.76
4723	AMEX	IGM	Wed, Jan 8, 2020	246.50	249.68	246.50	248.53
4722	AMEX	IGM	Tue, Jan 7, 2020	246.60	247.27	245.79	246.44
4721	AMEX	IGM	Mon, Jan 6, 2020	242.49	246.36	242.19	246.36
4720	AMEX	IGM	Fri, Jan 3, 2020	243.51	245.72	243.34	244.78
4719	AMEX	IGM	Thu, Jan 2, 2020	244.44	246.81	244.30	246.81
4718	AMEX	IGM	Tue, Dec 31, 2019	240.87	242.39	240.87	242.15
4717	AMEX	IGM	Mon, Dec 30, 2019	243.72	243.72	240.74	241.69
4716	AMEX	IGM	Fri, Dec 27, 2019	244.90	244.90	243.34	243.76
4715	AMEX	IGM	Thu, Dec 26, 2019	242.18	243.98	242.04	243.98
4714	AMEX	IGM	Tue, Dec 24, 2019	241.79	241.79	241.06	241.55
4713	AMEX	IGM	Mon, Dec 23, 2019	241.97	242.12	241.43	241.52
4712	AMEX	IGM	Fri, Dec 20, 2019	241.52	241.55	240.54	241.14
4711	AMEX	IGM	Thu, Dec 19, 2019	238.69	240.22	238.69	240.22
4710	AMEX	IGM	Wed, Dec 18, 2019	238.45	239.21	238.24	238.47
4709	AMEX	IGM	Tue, Dec 17, 2019	238.64	238.64	237.50	238.00
4708	AMEX	IGM	Mon, Dec 16, 2019	237.48	238.72	236.77	238.13
4707	AMEX	IGM	Fri, Dec 13, 2019	235.13	237.05	234.75	236.29
4706	AMEX	IGM	Thu, Dec 12, 2019	233.18	236.01	232.99	235.26
4705	AMEX	IGM	Wed, Dec 11, 2019	232.91	233.78	232.35	233.74
4704	AMEX	IGM	Tue, Dec 10, 2019	232.75	233.19	231.84	232.07
4703	AMEX	IGM	Mon, Dec 9, 2019	232.94	234.05	232.54	232.57
4702	AMEX	IGM	Fri, Dec 6, 2019	232.87	233.60	232.87	233.38
4701	AMEX	IGM	Thu, Dec 5, 2019	231.60	231.68	230.64	231.28
4700	AMEX	IGM	Wed, Dec 4, 2019	231.53	231.80	230.75	230.86
4699	AMEX	IGM	Tue, Dec 3, 2019	227.83	230.13	227.42	230.06
4698	AMEX	IGM	Mon, Dec 2, 2019	234.96	234.96	230.23	231.49
4697	AMEX	IGM	Fri, Nov 29, 2019	235.11	235.50	234.81	234.81
4696	AMEX	IGM	Wed, Nov 27, 2019	234.98	235.71	234.60	235.71
4695	AMEX	IGM	Tue, Nov 26, 2019	233.89	234.51	233.71	234.22
4694	AMEX	IGM	Mon, Nov 25, 2019	231.54	233.57	231.54	233.57
4693	AMEX	IGM	Fri, Nov 22, 2019	231.19	231.34	229.52	230.49
4692	AMEX	IGM	Thu, Nov 21, 2019	231.11	231.43	229.94	230.57
4691	AMEX	IGM	Wed, Nov 20, 2019	232.03	232.91	229.73	231.41
4690	AMEX	IGM	Tue, Nov 19, 2019	232.96	233.14	231.63	232.67
4689	AMEX	IGM	Mon, Nov 18, 2019	231.21	232.31	230.33	231.86
4688	AMEX	IGM	Fri, Nov 15, 2019	231.22	231.42	230.46	231.36
4687	AMEX	IGM	Thu, Nov 14, 2019	228.58	229.73	228.42	229.56
4686	AMEX	IGM	Wed, Nov 13, 2019	228.73	229.76	228.73	229.40
4685	AMEX	IGM	Tue, Nov 12, 2019	229.24	230.30	228.98	229.65
4684	AMEX	IGM	Mon, Nov 11, 2019	227.79	228.96	227.57	228.74
4683	AMEX	IGM	Fri, Nov 8, 2019	227.42	229.00	227.21	228.99
4682	AMEX	IGM	Thu, Nov 7, 2019	228.41	229.63	227.73	228.05
4681	AMEX	IGM	Wed, Nov 6, 2019	227.31	227.31	226.26	227.03
4680	AMEX	IGM	Tue, Nov 5, 2019	228.48	228.48	226.90	227.42
4679	AMEX	IGM	Mon, Nov 4, 2019	227.99	228.30	227.52	227.78
4678	AMEX	IGM	Fri, Nov 1, 2019	225.36	226.34	224.94	226.34
4677	AMEX	IGM	Thu, Oct 31, 2019	224.89	224.89	223.08	224.06
4676	AMEX	IGM	Wed, Oct 30, 2019	223.36	224.73	222.38	224.39
4675	AMEX	IGM	Tue, Oct 29, 2019	224.62	224.98	223.00	223.01
4674	AMEX	IGM	Mon, Oct 28, 2019	223.72	225.29	223.67	225.05
4673	AMEX	IGM	Fri, Oct 25, 2019	219.50	222.75	219.50	222.50
4672	AMEX	IGM	Thu, Oct 24, 2019	219.45	220.59	218.98	220.48
4671	AMEX	IGM	Wed, Oct 23, 2019	216.89	218.02	216.44	217.83
4670	AMEX	IGM	Tue, Oct 22, 2019	221.26	221.26	217.38	217.40
4669	AMEX	IGM	Mon, Oct 21, 2019	219.77	220.75	219.41	220.75
4668	AMEX	IGM	Fri, Oct 18, 2019	221.02	221.17	217.12	218.37
4667	AMEX	IGM	Thu, Oct 17, 2019	222.23	222.61	220.82	221.32
4666	AMEX	IGM	Wed, Oct 16, 2019	221.34	221.67	220.43	221.00
4665	AMEX	IGM	Tue, Oct 15, 2019	220.13	222.90	220.13	222.41
4664	AMEX	IGM	Mon, Oct 14, 2019	219.19	219.87	219.19	219.50
4663	AMEX	IGM	Fri, Oct 11, 2019	219.05	221.20	219.05	219.57
4662	AMEX	IGM	Thu, Oct 10, 2019	215.18	217.38	215.18	216.32
4661	AMEX	IGM	Wed, Oct 9, 2019	214.71	216.10	214.71	215.35
4660	AMEX	IGM	Tue, Oct 8, 2019	215.12	215.49	212.76	212.86
4659	AMEX	IGM	Mon, Oct 7, 2019	216.69	218.21	216.45	216.72
4658	AMEX	IGM	Fri, Oct 4, 2019	215.28	217.68	215.28	217.40
4657	AMEX	IGM	Thu, Oct 3, 2019	211.31	214.10	208.92	214.04
4656	AMEX	IGM	Wed, Oct 2, 2019	213.48	213.48	210.00	211.34
4655	AMEX	IGM	Tue, Oct 1, 2019	218.10	219.03	215.00	215.13
4654	AMEX	IGM	Mon, Sep 30, 2019	215.96	217.50	215.49	217.02
4653	AMEX	IGM	Fri, Sep 27, 2019	218.69	218.69	214.00	215.28
4652	AMEX	IGM	Thu, Sep 26, 2019	218.71	219.08	217.02	218.25
4651	AMEX	IGM	Wed, Sep 25, 2019	215.87	219.45	213.87	218.97
4650	AMEX	IGM	Tue, Sep 24, 2019	220.53	220.80	215.31	216.11
4649	AMEX	IGM	Mon, Sep 23, 2019	219.07	220.15	218.61	219.29
4648	AMEX	IGM	Fri, Sep 20, 2019	222.60	222.61	218.72	219.52
4647	AMEX	IGM	Thu, Sep 19, 2019	221.85	223.46	221.55	221.95
4646	AMEX	IGM	Wed, Sep 18, 2019	221.28	221.43	218.89	221.43
4645	AMEX	IGM	Tue, Sep 17, 2019	220.87	221.71	220.46	221.71
4644	AMEX	IGM	Mon, Sep 16, 2019	219.65	221.10	219.65	220.85
4643	AMEX	IGM	Fri, Sep 13, 2019	222.17	222.17	221.30	221.44
4642	AMEX	IGM	Thu, Sep 12, 2019	222.49	224.09	221.83	222.47
4641	AMEX	IGM	Wed, Sep 11, 2019	219.48	221.29	219.48	221.21
4640	AMEX	IGM	Tue, Sep 10, 2019	219.04	219.04	217.53	218.98
4639	AMEX	IGM	Mon, Sep 9, 2019	222.60	222.60	219.26	220.52
4638	AMEX	IGM	Fri, Sep 6, 2019	222.76	222.76	221.56	221.75
4637	AMEX	IGM	Thu, Sep 5, 2019	220.52	222.80	220.52	222.44
4636	AMEX	IGM	Wed, Sep 4, 2019	216.82	218.05	216.31	217.90
4635	AMEX	IGM	Tue, Sep 3, 2019	215.39	216.44	213.98	214.58
4634	AMEX	IGM	Fri, Aug 30, 2019	218.52	218.52	215.61	216.87
4633	AMEX	IGM	Thu, Aug 29, 2019	216.30	217.83	215.93	217.11
4632	AMEX	IGM	Wed, Aug 28, 2019	212.29	213.74	211.11	213.61
4631	AMEX	IGM	Tue, Aug 27, 2019	215.20	215.74	212.34	213.43
4630	AMEX	IGM	Mon, Aug 26, 2019	213.75	213.92	212.03	213.92
4629	AMEX	IGM	Fri, Aug 23, 2019	216.53	218.51	210.63	211.22
4628	AMEX	IGM	Thu, Aug 22, 2019	218.94	219.35	216.08	217.79
4627	AMEX	IGM	Wed, Aug 21, 2019	218.06	219.06	217.76	218.40
4626	AMEX	IGM	Tue, Aug 20, 2019	217.04	217.46	216.00	216.10
4625	AMEX	IGM	Mon, Aug 19, 2019	217.52	218.10	216.62	217.47
4624	AMEX	IGM	Fri, Aug 16, 2019	212.86	214.88	212.86	214.33
4623	AMEX	IGM	Thu, Aug 15, 2019	211.33	211.79	209.42	211.05
4622	AMEX	IGM	Wed, Aug 14, 2019	214.09	214.25	210.49	210.85
4621	AMEX	IGM	Tue, Aug 13, 2019	213.09	218.77	213.09	217.75
4620	AMEX	IGM	Mon, Aug 12, 2019	214.65	215.23	213.05	213.23
4619	AMEX	IGM	Fri, Aug 9, 2019	217.60	217.60	215.08	216.06
4618	AMEX	IGM	Thu, Aug 8, 2019	215.22	218.79	214.68	218.76
4617	AMEX	IGM	Wed, Aug 7, 2019	209.96	213.66	208.71	213.42
4616	AMEX	IGM	Tue, Aug 6, 2019	211.76	212.62	209.73	212.19
4615	AMEX	IGM	Mon, Aug 5, 2019	212.19	212.19	207.19	209.06
4614	AMEX	IGM	Fri, Aug 2, 2019	219.87	219.87	216.06	217.65
4613	AMEX	IGM	Thu, Aug 1, 2019	223.03	227.24	220.86	221.59
4612	AMEX	IGM	Wed, Jul 31, 2019	226.54	226.54	220.76	222.83
4611	AMEX	IGM	Tue, Jul 30, 2019	225.59	226.75	225.00	225.86
4610	AMEX	IGM	Mon, Jul 29, 2019	228.27	228.27	225.85	227.39
4609	AMEX	IGM	Fri, Jul 26, 2019	227.47	228.80	227.47	228.47
4608	AMEX	IGM	Thu, Jul 25, 2019	226.87	226.87	225.43	225.64
4607	AMEX	IGM	Wed, Jul 24, 2019	224.41	227.42	224.41	227.38
4606	AMEX	IGM	Tue, Jul 23, 2019	225.57	225.57	223.72	225.33
4605	AMEX	IGM	Mon, Jul 22, 2019	222.89	224.79	222.89	224.37
4604	AMEX	IGM	Fri, Jul 19, 2019	225.48	225.48	222.00	222.00
4603	AMEX	IGM	Thu, Jul 18, 2019	222.21	223.76	221.68	223.71
4602	AMEX	IGM	Wed, Jul 17, 2019	224.25	224.40	223.27	223.28
4601	AMEX	IGM	Tue, Jul 16, 2019	224.99	225.26	223.70	223.94
4600	AMEX	IGM	Mon, Jul 15, 2019	225.48	225.59	224.78	225.56
4599	AMEX	IGM	Fri, Jul 12, 2019	223.77	224.98	223.66	224.96
4598	AMEX	IGM	Thu, Jul 11, 2019	223.68	224.41	222.79	223.31
4597	AMEX	IGM	Wed, Jul 10, 2019	222.28	223.97	222.01	223.09
4596	AMEX	IGM	Tue, Jul 9, 2019	218.45	221.29	218.45	221.15
4595	AMEX	IGM	Mon, Jul 8, 2019	219.71	219.74	218.89	219.55
4594	AMEX	IGM	Fri, Jul 5, 2019	219.81	221.40	218.88	221.26
4593	AMEX	IGM	Wed, Jul 3, 2019	220.13	221.23	220.13	221.23
4592	AMEX	IGM	Tue, Jul 2, 2019	218.63	219.52	218.21	219.45
4591	AMEX	IGM	Mon, Jul 1, 2019	219.93	220.18	218.00	218.61
4590	AMEX	IGM	Fri, Jun 28, 2019	215.91	215.91	214.66	215.65
4589	AMEX	IGM	Thu, Jun 27, 2019	214.95	215.65	214.67	215.16
4588	AMEX	IGM	Wed, Jun 26, 2019	214.38	215.63	213.95	214.08
4587	AMEX	IGM	Tue, Jun 25, 2019	216.76	216.76	212.43	212.65
4586	AMEX	IGM	Mon, Jun 24, 2019	217.09	217.36	216.58	216.72
4585	AMEX	IGM	Fri, Jun 21, 2019	217.04	218.18	216.62	216.70
4584	AMEX	IGM	Thu, Jun 20, 2019	218.12	218.25	215.94	217.57
4583	AMEX	IGM	Wed, Jun 19, 2019	214.42	215.26	213.22	215.01
4582	AMEX	IGM	Tue, Jun 18, 2019	213.23	215.45	212.97	213.98
4581	AMEX	IGM	Mon, Jun 17, 2019	210.27	211.57	210.27	210.89
4580	AMEX	IGM	Fri, Jun 14, 2019	210.53	210.79	209.54	209.84
4579	AMEX	IGM	Thu, Jun 13, 2019	211.40	211.88	210.91	211.65
4578	AMEX	IGM	Wed, Jun 12, 2019	210.91	211.29	210.16	210.57
4577	AMEX	IGM	Tue, Jun 11, 2019	213.92	213.92	210.86	211.67
4576	AMEX	IGM	Mon, Jun 10, 2019	210.76	213.89	210.76	211.66
4575	AMEX	IGM	Fri, Jun 7, 2019	206.29	210.07	206.29	209.36
4574	AMEX	IGM	Thu, Jun 6, 2019	203.90	205.81	202.95	205.20
4573	AMEX	IGM	Wed, Jun 5, 2019	203.56	203.67	201.26	203.62
4572	AMEX	IGM	Tue, Jun 4, 2019	197.85	201.65	196.83	201.65
4571	AMEX	IGM	Mon, Jun 3, 2019	200.62	200.93	194.31	195.46
4570	AMEX	IGM	Fri, May 31, 2019	201.88	202.86	200.95	201.12
4569	AMEX	IGM	Thu, May 30, 2019	204.07	205.00	203.37	204.47
4568	AMEX	IGM	Wed, May 29, 2019	203.87	204.66	202.70	203.57
4567	AMEX	IGM	Tue, May 28, 2019	205.89	207.23	205.15	205.15
4566	AMEX	IGM	Fri, May 24, 2019	206.24	207.27	205.16	205.30
4565	AMEX	IGM	Thu, May 23, 2019	206.41	206.48	203.78	205.04
4564	AMEX	IGM	Wed, May 22, 2019	208.43	210.12	208.43	209.02
4563	AMEX	IGM	Tue, May 21, 2019	209.32	210.26	208.88	209.64
4562	AMEX	IGM	Mon, May 20, 2019	207.47	208.73	206.54	207.31
4561	AMEX	IGM	Fri, May 17, 2019	210.87	213.61	210.57	210.72
4560	AMEX	IGM	Thu, May 16, 2019	210.89	214.18	210.89	213.02
4559	AMEX	IGM	Wed, May 15, 2019	206.18	211.34	206.18	210.69
4558	AMEX	IGM	Tue, May 14, 2019	206.11	208.76	205.53	207.57
4557	AMEX	IGM	Mon, May 13, 2019	207.15	208.19	204.47	204.98
4556	AMEX	IGM	Fri, May 10, 2019	211.46	213.46	208.21	212.80
4555	AMEX	IGM	Thu, May 9, 2019	211.47	213.16	209.22	212.47
4554	AMEX	IGM	Wed, May 8, 2019	213.70	215.66	213.44	214.19
4553	AMEX	IGM	Tue, May 7, 2019	216.49	216.49	212.49	214.46
4552	AMEX	IGM	Mon, May 6, 2019	214.84	219.05	214.40	218.83
4551	AMEX	IGM	Fri, May 3, 2019	218.74	220.14	218.36	220.04
4550	AMEX	IGM	Thu, May 2, 2019	218.18	219.15	215.98	217.22
4549	AMEX	IGM	Wed, May 1, 2019	221.15	221.21	218.43	218.43
4548	AMEX	IGM	Tue, Apr 30, 2019	219.13	219.85	217.89	219.48
4547	AMEX	IGM	Mon, Apr 29, 2019	220.31	221.20	220.16	220.77
4546	AMEX	IGM	Fri, Apr 26, 2019	219.49	220.34	217.91	220.34
4545	AMEX	IGM	Thu, Apr 25, 2019	221.32	221.51	218.96	219.99
4544	AMEX	IGM	Wed, Apr 24, 2019	220.08	220.81	219.55	219.57
4543	AMEX	IGM	Tue, Apr 23, 2019	217.64	220.24	217.58	219.91
4542	AMEX	IGM	Mon, Apr 22, 2019	214.79	217.14	214.79	217.13
4541	AMEX	IGM	Thu, Apr 18, 2019	215.90	215.90	214.67	215.80
4540	AMEX	IGM	Wed, Apr 17, 2019	216.31	216.31	214.90	215.58
4539	AMEX	IGM	Tue, Apr 16, 2019	214.82	215.34	214.44	215.03
4538	AMEX	IGM	Mon, Apr 15, 2019	214.17	214.32	212.76	214.03
4537	AMEX	IGM	Fri, Apr 12, 2019	213.82	214.11	213.31	214.11
4536	AMEX	IGM	Thu, Apr 11, 2019	213.38	213.38	212.45	212.87
4535	AMEX	IGM	Wed, Apr 10, 2019	211.72	213.00	211.72	212.99
4534	AMEX	IGM	Tue, Apr 9, 2019	211.33	212.26	211.17	211.37
4533	AMEX	IGM	Mon, Apr 8, 2019	211.18	212.26	210.39	212.24
4532	AMEX	IGM	Fri, Apr 5, 2019	211.59	211.96	211.35	211.66
4531	AMEX	IGM	Thu, Apr 4, 2019	211.71	212.28	209.63	210.92
4530	AMEX	IGM	Wed, Apr 3, 2019	211.37	212.87	211.00	211.59
4529	AMEX	IGM	Tue, Apr 2, 2019	209.46	210.36	208.86	210.26
4528	AMEX	IGM	Mon, Apr 1, 2019	208.23	209.45	207.47	209.30
4527	AMEX	IGM	Fri, Mar 29, 2019	206.00	206.25	205.07	206.21
4526	AMEX	IGM	Thu, Mar 28, 2019	204.13	205.04	203.30	204.52
4525	AMEX	IGM	Wed, Mar 27, 2019	205.84	205.84	201.96	203.79
4524	AMEX	IGM	Tue, Mar 26, 2019	206.10	207.15	204.50	205.37
4523	AMEX	IGM	Mon, Mar 25, 2019	204.12	205.09	202.90	204.46
4522	AMEX	IGM	Fri, Mar 22, 2019	209.05	209.61	204.82	204.86
4521	AMEX	IGM	Thu, Mar 21, 2019	205.75	210.40	205.45	210.21
4520	AMEX	IGM	Wed, Mar 20, 2019	205.34	207.01	204.18	205.99
4519	AMEX	IGM	Tue, Mar 19, 2019	205.61	206.55	204.83	205.31
4518	AMEX	IGM	Mon, Mar 18, 2019	204.30	205.43	203.67	204.65
4517	AMEX	IGM	Fri, Mar 15, 2019	203.06	205.00	203.06	204.13
4516	AMEX	IGM	Thu, Mar 14, 2019	202.87	203.36	202.51	202.60
4515	AMEX	IGM	Wed, Mar 13, 2019	202.47	203.94	202.47	202.83
4514	AMEX	IGM	Tue, Mar 12, 2019	200.94	202.13	200.51	201.53
4513	AMEX	IGM	Mon, Mar 11, 2019	197.10	200.61	197.10	200.54
4512	AMEX	IGM	Fri, Mar 8, 2019	193.86	196.22	193.32	196.22
4511	AMEX	IGM	Thu, Mar 7, 2019	198.04	198.04	195.71	196.30
4510	AMEX	IGM	Wed, Mar 6, 2019	199.70	199.86	198.33	198.56
4509	AMEX	IGM	Tue, Mar 5, 2019	199.64	200.30	198.55	199.75
4508	AMEX	IGM	Mon, Mar 4, 2019	201.14	201.55	197.27	199.58
4507	AMEX	IGM	Fri, Mar 1, 2019	200.00	200.38	198.46	200.11
4506	AMEX	IGM	Thu, Feb 28, 2019	198.32	199.17	197.95	198.40
4505	AMEX	IGM	Wed, Feb 27, 2019	198.67	199.50	197.25	199.27
4504	AMEX	IGM	Tue, Feb 26, 2019	198.46	199.82	198.46	199.37
4503	AMEX	IGM	Mon, Feb 25, 2019	199.72	200.34	198.93	199.02
4502	AMEX	IGM	Fri, Feb 22, 2019	196.56	198.20	196.56	198.16
4501	AMEX	IGM	Thu, Feb 21, 2019	195.90	196.33	194.67	195.55
4500	AMEX	IGM	Wed, Feb 20, 2019	196.71	197.30	195.25	196.27
4499	AMEX	IGM	Tue, Feb 19, 2019	195.42	197.00	195.42	196.42
4498	AMEX	IGM	Fri, Feb 15, 2019	196.75	196.75	195.25	196.06
4497	AMEX	IGM	Thu, Feb 14, 2019	194.24	195.87	194.18	195.27
4496	AMEX	IGM	Wed, Feb 13, 2019	195.60	196.07	194.89	194.89
4495	AMEX	IGM	Tue, Feb 12, 2019	193.26	194.99	193.23	194.79
4494	AMEX	IGM	Mon, Feb 11, 2019	192.48	192.73	191.51	191.87
4493	AMEX	IGM	Fri, Feb 8, 2019	189.18	191.67	189.09	191.53
4492	AMEX	IGM	Thu, Feb 7, 2019	191.83	192.45	189.71	190.78
4491	AMEX	IGM	Wed, Feb 6, 2019	194.25	194.64	192.75	193.71
4490	AMEX	IGM	Tue, Feb 5, 2019	192.62	194.36	192.62	194.18
4489	AMEX	IGM	Mon, Feb 4, 2019	189.54	192.20	189.54	192.10
4488	AMEX	IGM	Fri, Feb 1, 2019	188.94	190.62	188.94	189.44
4487	AMEX	IGM	Thu, Jan 31, 2019	188.03	190.37	188.03	189.53
4486	AMEX	IGM	Wed, Jan 30, 2019	184.42	187.40	183.76	187.11
4485	AMEX	IGM	Tue, Jan 29, 2019	184.38	184.38	181.56	181.81
4484	AMEX	IGM	Mon, Jan 28, 2019	183.92	184.06	182.69	183.97
4483	AMEX	IGM	Fri, Jan 25, 2019	185.00	186.88	184.61	186.48
4482	AMEX	IGM	Thu, Jan 24, 2019	182.17	184.00	182.17	183.59
4481	AMEX	IGM	Wed, Jan 23, 2019	182.61	183.43	180.01	181.71
4480	AMEX	IGM	Tue, Jan 22, 2019	183.79	183.87	180.16	181.46
4479	AMEX	IGM	Fri, Jan 18, 2019	184.39	186.10	183.49	185.13
4478	AMEX	IGM	Thu, Jan 17, 2019	180.90	183.78	180.90	182.82
4477	AMEX	IGM	Wed, Jan 16, 2019	181.91	183.00	181.34	181.62
4476	AMEX	IGM	Tue, Jan 15, 2019	178.96	181.76	178.96	181.50
4475	AMEX	IGM	Mon, Jan 14, 2019	178.07	178.87	177.41	178.14
4474	AMEX	IGM	Fri, Jan 11, 2019	179.19	180.11	178.92	179.75
4473	AMEX	IGM	Thu, Jan 10, 2019	178.12	180.29	177.27	180.24
4472	AMEX	IGM	Wed, Jan 9, 2019	178.53	180.03	178.20	179.41
4471	AMEX	IGM	Tue, Jan 8, 2019	177.60	178.19	175.25	177.80
4470	AMEX	IGM	Mon, Jan 7, 2019	173.71	176.62	173.68	175.68
4469	AMEX	IGM	Fri, Jan 4, 2019	168.55	174.09	168.55	173.43
4468	AMEX	IGM	Thu, Jan 3, 2019	169.79	170.06	165.52	165.52
4467	AMEX	IGM	Wed, Jan 2, 2019	168.50	173.77	168.40	172.90
4466	AMEX	IGM	Mon, Dec 31, 2018	172.36	172.88	170.46	171.71
4465	AMEX	IGM	Fri, Dec 28, 2018	171.83	173.54	169.13	170.53
4464	AMEX	IGM	Thu, Dec 27, 2018	167.15	170.81	164.05	170.81
4463	AMEX	IGM	Wed, Dec 26, 2018	160.93	169.64	160.15	169.51
4462	AMEX	IGM	Mon, Dec 24, 2018	161.27	163.73	159.30	159.35
4461	AMEX	IGM	Fri, Dec 21, 2018	169.06	170.23	162.13	162.94
4460	AMEX	IGM	Thu, Dec 20, 2018	170.98	172.73	166.39	168.95
4459	AMEX	IGM	Wed, Dec 19, 2018	175.39	178.08	170.38	171.82
4458	AMEX	IGM	Tue, Dec 18, 2018	175.28	177.39	174.28	175.87
4457	AMEX	IGM	Mon, Dec 17, 2018	177.63	178.58	172.47	173.73
4456	AMEX	IGM	Fri, Dec 14, 2018	180.61	181.81	178.45	178.46
4455	AMEX	IGM	Thu, Dec 13, 2018	184.03	184.76	181.74	182.94
4454	AMEX	IGM	Wed, Dec 12, 2018	184.00	186.03	183.08	183.13
4453	AMEX	IGM	Tue, Dec 11, 2018	183.80	183.80	179.70	181.10
4452	AMEX	IGM	Mon, Dec 10, 2018	178.12	181.60	177.07	180.97
4451	AMEX	IGM	Fri, Dec 7, 2018	183.81	185.20	177.74	178.64
4450	AMEX	IGM	Thu, Dec 6, 2018	179.36	184.67	178.61	184.64
4449	AMEX	IGM	Tue, Dec 4, 2018	189.98	190.42	183.20	183.42
4448	AMEX	IGM	Mon, Dec 3, 2018	191.84	192.00	189.68	190.94
4447	AMEX	IGM	Fri, Nov 30, 2018	185.48	187.15	185.13	187.13
4446	AMEX	IGM	Thu, Nov 29, 2018	185.63	186.69	184.04	185.39
4445	AMEX	IGM	Wed, Nov 28, 2018	181.38	186.20	180.33	186.19
4444	AMEX	IGM	Tue, Nov 27, 2018	178.60	180.33	177.82	179.78
4443	AMEX	IGM	Mon, Nov 26, 2018	177.62	179.80	177.25	179.68
4442	AMEX	IGM	Fri, Nov 23, 2018	174.94	176.82	174.94	175.32
4441	AMEX	IGM	Wed, Nov 21, 2018	177.32	178.26	176.26	176.61
4440	AMEX	IGM	Tue, Nov 20, 2018	172.77	176.87	171.52	174.85
4439	AMEX	IGM	Mon, Nov 19, 2018	184.13	184.85	176.81	177.20
4438	AMEX	IGM	Fri, Nov 16, 2018	183.89	185.97	183.34	185.07
4437	AMEX	IGM	Thu, Nov 15, 2018	181.95	186.51	180.85	186.05
4436	AMEX	IGM	Wed, Nov 14, 2018	185.91	186.49	181.34	182.19
4435	AMEX	IGM	Tue, Nov 13, 2018	184.31	186.62	183.22	183.87
4434	AMEX	IGM	Mon, Nov 12, 2018	188.45	188.45	183.00	183.55
4433	AMEX	IGM	Fri, Nov 9, 2018	191.81	192.39	188.21	189.90
4432	AMEX	IGM	Thu, Nov 8, 2018	193.76	194.28	192.51	193.47
4431	AMEX	IGM	Wed, Nov 7, 2018	190.67	194.50	190.67	194.48
4430	AMEX	IGM	Tue, Nov 6, 2018	187.18	189.75	187.02	188.65
4429	AMEX	IGM	Mon, Nov 5, 2018	188.12	188.12	185.08	187.20
4428	AMEX	IGM	Fri, Nov 2, 2018	190.16	191.56	186.91	188.17
4427	AMEX	IGM	Thu, Nov 1, 2018	188.59	190.80	186.83	190.66
4426	AMEX	IGM	Wed, Oct 31, 2018	185.83	189.59	185.83	188.08
4425	AMEX	IGM	Tue, Oct 30, 2018	179.08	182.82	178.54	182.73
4424	AMEX	IGM	Mon, Oct 29, 2018	187.25	188.25	176.65	180.32
4423	AMEX	IGM	Fri, Oct 26, 2018	184.15	188.30	181.84	184.46
4422	AMEX	IGM	Thu, Oct 25, 2018	185.71	190.77	185.43	189.78
4421	AMEX	IGM	Wed, Oct 24, 2018	191.91	191.91	182.94	183.04
4420	AMEX	IGM	Tue, Oct 23, 2018	189.15	193.13	187.13	192.25
4419	AMEX	IGM	Mon, Oct 22, 2018	192.55	194.32	191.24	193.11
4418	AMEX	IGM	Fri, Oct 19, 2018	193.53	195.31	191.07	191.59
4417	AMEX	IGM	Thu, Oct 18, 2018	196.40	196.40	191.78	192.35
4416	AMEX	IGM	Wed, Oct 17, 2018	198.33	198.40	195.39	197.16
4415	AMEX	IGM	Tue, Oct 16, 2018	193.70	197.87	193.41	197.44
4414	AMEX	IGM	Mon, Oct 15, 2018	193.45	193.56	190.78	191.46
4413	AMEX	IGM	Fri, Oct 12, 2018	193.66	194.66	190.27	194.10
4412	AMEX	IGM	Thu, Oct 11, 2018	189.58	192.84	186.53	188.26
4411	AMEX	IGM	Wed, Oct 10, 2018	199.00	199.00	190.30	190.47
4410	AMEX	IGM	Tue, Oct 9, 2018	199.61	201.90	199.49	200.40
4409	AMEX	IGM	Mon, Oct 8, 2018	201.80	202.52	197.87	200.16
4408	AMEX	IGM	Fri, Oct 5, 2018	205.13	206.04	200.71	202.62
4407	AMEX	IGM	Thu, Oct 4, 2018	208.74	208.74	203.96	205.20
4406	AMEX	IGM	Wed, Oct 3, 2018	209.66	210.25	209.02	209.44
4405	AMEX	IGM	Tue, Oct 2, 2018	209.65	210.51	208.37	208.80
4404	AMEX	IGM	Mon, Oct 1, 2018	210.53	211.34	209.21	209.71
4403	AMEX	IGM	Fri, Sep 28, 2018	208.92	210.27	208.71	209.38
4402	AMEX	IGM	Thu, Sep 27, 2018	208.69	210.05	208.69	209.35
4401	AMEX	IGM	Wed, Sep 26, 2018	208.70	209.86	207.90	207.90
4400	AMEX	IGM	Tue, Sep 25, 2018	207.97	208.74	207.48	208.48
4399	AMEX	IGM	Mon, Sep 24, 2018	205.99	208.13	205.01	208.06
4398	AMEX	IGM	Fri, Sep 21, 2018	209.08	209.18	207.00	207.22
4397	AMEX	IGM	Thu, Sep 20, 2018	207.15	208.50	206.80	208.19
4396	AMEX	IGM	Wed, Sep 19, 2018	206.61	207.11	204.62	205.96
4395	AMEX	IGM	Tue, Sep 18, 2018	204.85	207.49	204.85	206.60
4394	AMEX	IGM	Mon, Sep 17, 2018	207.87	207.87	204.66	204.85
4393	AMEX	IGM	Fri, Sep 14, 2018	208.51	209.22	207.52	208.21
4392	AMEX	IGM	Thu, Sep 13, 2018	207.66	209.01	207.63	208.21
4391	AMEX	IGM	Wed, Sep 12, 2018	206.53	206.53	204.28	206.50
4390	AMEX	IGM	Tue, Sep 11, 2018	204.38	207.10	204.38	206.96
4389	AMEX	IGM	Mon, Sep 10, 2018	205.61	205.61	204.07	205.16
4388	AMEX	IGM	Fri, Sep 7, 2018	203.66	206.34	203.66	204.59
4387	AMEX	IGM	Thu, Sep 6, 2018	206.57	206.58	203.67	205.06
4386	AMEX	IGM	Wed, Sep 5, 2018	209.75	209.78	205.69	206.49
4385	AMEX	IGM	Tue, Sep 4, 2018	209.84	210.30	208.66	210.27
4384	AMEX	IGM	Fri, Aug 31, 2018	209.78	210.85	209.78	210.47
4383	AMEX	IGM	Thu, Aug 30, 2018	210.25	211.58	209.56	210.10
4382	AMEX	IGM	Wed, Aug 29, 2018	208.74	210.75	208.74	210.69
4381	AMEX	IGM	Tue, Aug 28, 2018	208.53	208.66	207.77	208.28
4380	AMEX	IGM	Mon, Aug 27, 2018	207.04	208.03	206.83	207.89
4379	AMEX	IGM	Fri, Aug 24, 2018	204.28	205.94	204.28	205.94
4378	AMEX	IGM	Thu, Aug 23, 2018	203.03	204.77	203.03	203.43
4377	AMEX	IGM	Wed, Aug 22, 2018	201.53	203.51	201.53	203.25
4376	AMEX	IGM	Tue, Aug 21, 2018	201.78	203.16	201.78	201.95
4375	AMEX	IGM	Mon, Aug 20, 2018	201.80	201.80	200.31	201.38
4374	AMEX	IGM	Fri, Aug 17, 2018	200.58	201.63	199.52	201.24
4373	AMEX	IGM	Thu, Aug 16, 2018	202.52	202.61	200.87	201.10
4372	AMEX	IGM	Wed, Aug 15, 2018	201.96	201.96	199.17	200.85
4371	AMEX	IGM	Tue, Aug 14, 2018	202.86	203.52	201.44	203.22
4370	AMEX	IGM	Mon, Aug 13, 2018	202.58	204.34	201.94	202.01
4369	AMEX	IGM	Fri, Aug 10, 2018	202.51	203.28	201.80	202.42
4368	AMEX	IGM	Thu, Aug 9, 2018	203.83	204.75	203.77	203.92
4367	AMEX	IGM	Wed, Aug 8, 2018	203.20	204.17	202.99	204.09
4366	AMEX	IGM	Tue, Aug 7, 2018	203.18	203.73	202.77	203.16
4365	AMEX	IGM	Mon, Aug 6, 2018	200.53	202.24	200.13	202.22
4364	AMEX	IGM	Fri, Aug 3, 2018	200.67	200.67	199.43	200.46
4363	AMEX	IGM	Thu, Aug 2, 2018	196.00	200.57	195.67	200.41
4362	AMEX	IGM	Wed, Aug 1, 2018	197.08	198.15	196.37	197.43
4361	AMEX	IGM	Tue, Jul 31, 2018	196.12	197.42	194.54	196.23
4360	AMEX	IGM	Mon, Jul 30, 2018	199.72	199.72	194.57	195.53
4359	AMEX	IGM	Fri, Jul 27, 2018	204.15	204.15	198.33	199.65
4358	AMEX	IGM	Thu, Jul 26, 2018	202.78	204.09	202.68	203.29
4357	AMEX	IGM	Wed, Jul 25, 2018	203.55	206.49	203.44	206.49
4356	AMEX	IGM	Tue, Jul 24, 2018	204.88	205.66	202.49	203.30
4355	AMEX	IGM	Mon, Jul 23, 2018	201.73	202.84	200.53	202.74
4354	AMEX	IGM	Fri, Jul 20, 2018	202.92	203.32	201.91	202.06
4353	AMEX	IGM	Thu, Jul 19, 2018	202.74	202.88	201.92	202.26
4352	AMEX	IGM	Wed, Jul 18, 2018	203.37	203.39	202.28	203.15
4351	AMEX	IGM	Tue, Jul 17, 2018	200.16	203.64	199.74	203.34
4350	AMEX	IGM	Mon, Jul 16, 2018	202.34	202.80	201.59	201.67
4349	AMEX	IGM	Fri, Jul 13, 2018	202.71	202.76	201.53	202.32
4348	AMEX	IGM	Thu, Jul 12, 2018	199.95	202.65	199.95	202.65
4347	AMEX	IGM	Wed, Jul 11, 2018	198.25	199.83	198.00	198.98
4346	AMEX	IGM	Tue, Jul 10, 2018	199.64	200.32	199.26	199.73
4345	AMEX	IGM	Mon, Jul 9, 2018	198.83	199.42	197.70	199.42
4344	AMEX	IGM	Fri, Jul 6, 2018	195.51	197.89	194.83	197.69
4343	AMEX	IGM	Thu, Jul 5, 2018	193.80	195.30	193.17	195.23
4342	AMEX	IGM	Tue, Jul 3, 2018	195.52	195.52	192.61	192.61
4341	AMEX	IGM	Mon, Jul 2, 2018	191.33	194.95	191.22	194.95
4340	AMEX	IGM	Fri, Jun 29, 2018	193.79	194.56	192.88	192.89
4339	AMEX	IGM	Thu, Jun 28, 2018	190.31	193.42	190.31	192.94
4338	AMEX	IGM	Wed, Jun 27, 2018	194.54	195.03	190.49	190.49
4337	AMEX	IGM	Tue, Jun 26, 2018	193.21	194.85	192.66	193.63
4336	AMEX	IGM	Mon, Jun 25, 2018	196.18	196.18	191.20	192.45
4335	AMEX	IGM	Fri, Jun 22, 2018	199.45	199.45	197.28	198.28
4334	AMEX	IGM	Thu, Jun 21, 2018	201.44	201.44	198.55	198.85
4333	AMEX	IGM	Wed, Jun 20, 2018	200.62	201.77	200.51	200.72
4332	AMEX	IGM	Tue, Jun 19, 2018	198.54	199.81	196.98	199.74
4331	AMEX	IGM	Mon, Jun 18, 2018	199.07	200.90	198.34	200.82
4330	AMEX	IGM	Fri, Jun 15, 2018	200.25	200.46	198.96	200.27
4329	AMEX	IGM	Thu, Jun 14, 2018	200.06	201.24	200.06	200.86
4328	AMEX	IGM	Wed, Jun 13, 2018	199.75	200.83	199.13	199.30
4327	AMEX	IGM	Tue, Jun 12, 2018	198.45	199.45	198.45	199.43
4326	AMEX	IGM	Mon, Jun 11, 2018	197.97	198.74	197.58	198.09
4325	AMEX	IGM	Fri, Jun 8, 2018	196.68	198.16	196.40	197.98
4324	AMEX	IGM	Thu, Jun 7, 2018	200.13	200.13	196.58	197.74
4323	AMEX	IGM	Wed, Jun 6, 2018	199.46	200.00	198.39	200.00
4322	AMEX	IGM	Tue, Jun 5, 2018	198.23	199.12	198.19	199.08
4321	AMEX	IGM	Mon, Jun 4, 2018	196.64	197.87	196.36	197.79
4320	AMEX	IGM	Fri, Jun 1, 2018	193.94	196.10	193.94	196.10
4319	AMEX	IGM	Thu, May 31, 2018	192.68	194.22	192.65	192.90
4318	AMEX	IGM	Wed, May 30, 2018	192.15	193.07	191.95	192.78
4317	AMEX	IGM	Tue, May 29, 2018	191.17	192.21	190.33	191.14
4316	AMEX	IGM	Fri, May 25, 2018	192.05	192.73	191.77	192.15
4315	AMEX	IGM	Thu, May 24, 2018	191.96	192.42	190.11	191.91
4314	AMEX	IGM	Wed, May 23, 2018	189.11	192.07	189.00	192.06
4313	AMEX	IGM	Tue, May 22, 2018	191.69	191.80	190.28	190.45
4312	AMEX	IGM	Mon, May 21, 2018	191.14	191.83	190.05	190.88
4311	AMEX	IGM	Fri, May 18, 2018	189.78	190.35	189.40	189.49
4310	AMEX	IGM	Thu, May 17, 2018	190.43	191.66	189.38	190.26
4309	AMEX	IGM	Wed, May 16, 2018	190.31	191.47	190.31	191.01
4308	AMEX	IGM	Tue, May 15, 2018	190.66	191.23	189.16	190.16
4307	AMEX	IGM	Mon, May 14, 2018	192.85	193.43	191.72	191.81
4306	AMEX	IGM	Fri, May 11, 2018	192.34	192.90	191.50	192.05
4305	AMEX	IGM	Thu, May 10, 2018	191.29	192.75	191.24	192.68
4304	AMEX	IGM	Wed, May 9, 2018	188.92	190.80	188.51	190.79
4303	AMEX	IGM	Tue, May 8, 2018	187.60	188.47	186.95	188.31
4302	AMEX	IGM	Mon, May 7, 2018	186.90	188.55	186.61	187.86
4301	AMEX	IGM	Fri, May 4, 2018	182.23	186.44	182.00	186.07
4300	AMEX	IGM	Thu, May 3, 2018	181.79	183.65	180.26	183.02
4299	AMEX	IGM	Wed, May 2, 2018	183.61	184.44	182.36	182.55
4298	AMEX	IGM	Tue, May 1, 2018	180.49	183.01	180.08	182.96
4297	AMEX	IGM	Mon, Apr 30, 2018	181.95	183.37	180.52	180.90
4296	AMEX	IGM	Fri, Apr 27, 2018	184.59	184.59	180.82	181.69
4295	AMEX	IGM	Thu, Apr 26, 2018	180.14	182.32	179.74	181.79
4294	AMEX	IGM	Wed, Apr 25, 2018	178.29	178.35	175.00	177.61
4293	AMEX	IGM	Tue, Apr 24, 2018	182.70	183.14	176.94	177.87
4292	AMEX	IGM	Mon, Apr 23, 2018	183.58	183.99	181.35	181.86
4291	AMEX	IGM	Fri, Apr 20, 2018	184.86	184.86	182.04	182.70
4290	AMEX	IGM	Thu, Apr 19, 2018	185.87	186.02	184.52	185.26
4289	AMEX	IGM	Wed, Apr 18, 2018	186.68	187.48	185.61	186.83
4288	AMEX	IGM	Tue, Apr 17, 2018	184.10	187.29	183.85	186.86
4287	AMEX	IGM	Mon, Apr 16, 2018	182.44	183.14	181.21	182.42
4286	AMEX	IGM	Fri, Apr 13, 2018	183.26	183.71	180.36	181.21
4285	AMEX	IGM	Thu, Apr 12, 2018	181.07	182.75	181.07	182.15
4284	AMEX	IGM	Wed, Apr 11, 2018	179.66	181.35	179.56	179.71
4283	AMEX	IGM	Tue, Apr 10, 2018	179.09	181.18	178.06	180.52
4282	AMEX	IGM	Mon, Apr 9, 2018	176.55	179.68	176.05	176.06
4281	AMEX	IGM	Fri, Apr 6, 2018	177.78	179.22	174.55	175.08
4280	AMEX	IGM	Thu, Apr 5, 2018	180.16	180.63	178.51	179.74
4279	AMEX	IGM	Wed, Apr 4, 2018	172.49	178.89	172.14	178.42
4278	AMEX	IGM	Tue, Apr 3, 2018	175.94	176.74	173.42	176.10
4277	AMEX	IGM	Mon, Apr 2, 2018	178.23	178.32	172.60	174.34
4276	AMEX	IGM	Thu, Mar 29, 2018	176.75	180.94	175.00	179.43
4275	AMEX	IGM	Wed, Mar 28, 2018	177.13	178.26	174.50	175.66
4274	AMEX	IGM	Tue, Mar 27, 2018	185.82	185.82	176.68	178.17
4273	AMEX	IGM	Mon, Mar 26, 2018	181.39	184.71	178.98	184.56
4272	AMEX	IGM	Fri, Mar 23, 2018	182.66	183.45	177.86	177.87
4271	AMEX	IGM	Thu, Mar 22, 2018	185.52	186.48	182.70	182.70
4270	AMEX	IGM	Wed, Mar 21, 2018	188.36	190.13	187.35	187.84
4269	AMEX	IGM	Tue, Mar 20, 2018	187.57	189.07	187.50	188.71
4268	AMEX	IGM	Mon, Mar 19, 2018	190.08	190.08	186.40	188.09
4267	AMEX	IGM	Fri, Mar 16, 2018	192.46	192.90	191.70	191.90
4266	AMEX	IGM	Thu, Mar 15, 2018	192.20	193.03	191.24	192.15
4265	AMEX	IGM	Wed, Mar 14, 2018	192.70	193.11	191.29	192.10
4264	AMEX	IGM	Tue, Mar 13, 2018	195.06	195.60	191.35	191.90
4263	AMEX	IGM	Mon, Mar 12, 2018	194.22	194.80	193.50	194.15
4262	AMEX	IGM	Fri, Mar 9, 2018	191.14	193.39	191.12	193.38
4261	AMEX	IGM	Thu, Mar 8, 2018	189.70	190.11	188.82	189.56
4260	AMEX	IGM	Wed, Mar 7, 2018	186.35	189.31	186.35	189.02
4259	AMEX	IGM	Tue, Mar 6, 2018	187.97	188.50	186.91	187.76
4258	AMEX	IGM	Mon, Mar 5, 2018	184.08	187.51	183.51	186.95
4257	AMEX	IGM	Fri, Mar 2, 2018	180.73	185.07	179.81	184.88
4256	AMEX	IGM	Thu, Mar 1, 2018	185.92	186.46	181.08	182.78
4255	AMEX	IGM	Wed, Feb 28, 2018	187.52	188.45	185.72	185.73
4254	AMEX	IGM	Tue, Feb 27, 2018	188.37	189.04	186.50	186.50
4253	AMEX	IGM	Mon, Feb 26, 2018	186.39	188.05	186.39	188.03
4252	AMEX	IGM	Fri, Feb 23, 2018	183.29	185.33	182.93	185.33
4251	AMEX	IGM	Thu, Feb 22, 2018	182.72	183.32	181.39	181.96
4250	AMEX	IGM	Wed, Feb 21, 2018	183.36	185.10	181.89	181.94
4249	AMEX	IGM	Tue, Feb 20, 2018	181.00	183.99	180.78	182.65
4248	AMEX	IGM	Fri, Feb 16, 2018	181.81	183.70	181.69	182.02
4247	AMEX	IGM	Thu, Feb 15, 2018	180.88	182.28	178.94	182.28
4246	AMEX	IGM	Wed, Feb 14, 2018	174.76	179.48	174.76	179.18
4245	AMEX	IGM	Tue, Feb 13, 2018	173.82	175.89	173.82	175.53
4244	AMEX	IGM	Mon, Feb 12, 2018	173.26	175.53	172.00	174.75
4243	AMEX	IGM	Fri, Feb 9, 2018	170.80	172.69	164.93	171.35
4242	AMEX	IGM	Thu, Feb 8, 2018	176.47	176.47	168.32	168.32
4241	AMEX	IGM	Wed, Feb 7, 2018	177.31	179.17	175.69	175.69
4240	AMEX	IGM	Tue, Feb 6, 2018	170.32	177.86	169.19	177.53
4239	AMEX	IGM	Mon, Feb 5, 2018	177.97	181.35	172.65	172.98
4238	AMEX	IGM	Fri, Feb 2, 2018	183.00	183.17	180.08	180.16
4237	AMEX	IGM	Thu, Feb 1, 2018	183.91	185.86	183.42	184.20
4236	AMEX	IGM	Wed, Jan 31, 2018	184.93	185.39	183.94	184.71
4235	AMEX	IGM	Tue, Jan 30, 2018	183.66	184.41	182.86	183.67
4234	AMEX	IGM	Mon, Jan 29, 2018	185.94	186.24	184.77	185.23
4233	AMEX	IGM	Fri, Jan 26, 2018	184.53	186.10	184.26	186.10
4232	AMEX	IGM	Thu, Jan 25, 2018	184.42	184.43	182.65	183.26
4231	AMEX	IGM	Wed, Jan 24, 2018	185.02	185.31	182.35	183.24
4230	AMEX	IGM	Tue, Jan 23, 2018	183.48	184.67	183.48	184.61
4229	AMEX	IGM	Mon, Jan 22, 2018	180.93	182.72	180.84	182.72
4228	AMEX	IGM	Fri, Jan 19, 2018	181.11	181.21	180.30	180.95
4227	AMEX	IGM	Thu, Jan 18, 2018	180.24	181.06	179.98	180.65
4226	AMEX	IGM	Wed, Jan 17, 2018	179.03	180.52	178.50	180.28
4225	AMEX	IGM	Tue, Jan 16, 2018	180.00	180.68	177.51	178.13
4224	AMEX	IGM	Fri, Jan 12, 2018	177.31	178.95	177.26	178.66
4223	AMEX	IGM	Thu, Jan 11, 2018	176.65	177.50	176.32	177.50
4222	AMEX	IGM	Wed, Jan 10, 2018	175.65	176.20	175.15	176.15
4221	AMEX	IGM	Tue, Jan 9, 2018	177.48	177.50	176.26	176.66
4220	AMEX	IGM	Mon, Jan 8, 2018	175.89	177.23	175.89	177.09
4219	AMEX	IGM	Fri, Jan 5, 2018	174.94	176.04	174.73	175.95
4218	AMEX	IGM	Thu, Jan 4, 2018	173.85	174.58	173.67	174.08
4217	AMEX	IGM	Wed, Jan 3, 2018	171.54	173.27	171.37	173.20
4216	AMEX	IGM	Tue, Jan 2, 2018	169.62	171.20	169.49	171.10
4215	AMEX	IGM	Fri, Dec 29, 2017	169.80	169.80	168.79	168.79
4214	AMEX	IGM	Thu, Dec 28, 2017	169.93	169.94	169.50	169.79
4213	AMEX	IGM	Wed, Dec 27, 2017	169.04	169.71	169.04	169.50
4212	AMEX	IGM	Tue, Dec 26, 2017	169.09	169.28	168.48	169.16
4211	AMEX	IGM	Fri, Dec 22, 2017	170.00	170.04	169.68	169.95
4210	AMEX	IGM	Thu, Dec 21, 2017	171.01	171.27	170.20	170.27
4209	AMEX	IGM	Wed, Dec 20, 2017	171.82	171.91	170.28	170.79
4208	AMEX	IGM	Tue, Dec 19, 2017	171.58	171.83	170.52	171.01
4207	AMEX	IGM	Mon, Dec 18, 2017	171.57	172.18	171.47	171.90
4206	AMEX	IGM	Fri, Dec 15, 2017	169.31	170.76	168.91	170.39
4205	AMEX	IGM	Thu, Dec 14, 2017	168.91	169.66	168.74	168.80
4204	AMEX	IGM	Wed, Dec 13, 2017	169.09	169.35	168.54	168.67
4203	AMEX	IGM	Tue, Dec 12, 2017	168.79	169.29	168.30	168.45
4202	AMEX	IGM	Mon, Dec 11, 2017	167.95	168.96	167.75	168.93
4201	AMEX	IGM	Fri, Dec 8, 2017	168.41	168.84	167.69	167.79
4200	AMEX	IGM	Thu, Dec 7, 2017	166.21	167.39	166.07	167.20
4199	AMEX	IGM	Wed, Dec 6, 2017	164.22	166.36	164.22	165.91
4198	AMEX	IGM	Tue, Dec 5, 2017	164.25	166.71	163.64	165.03
4197	AMEX	IGM	Mon, Dec 4, 2017	168.64	169.00	164.31	164.61
4196	AMEX	IGM	Fri, Dec 1, 2017	167.95	168.68	165.40	167.84
4195	AMEX	IGM	Thu, Nov 30, 2017	168.26	169.15	167.82	168.90
4194	AMEX	IGM	Wed, Nov 29, 2017	171.67	171.67	166.66	167.48
4193	AMEX	IGM	Tue, Nov 28, 2017	172.00	172.32	171.27	171.86
4192	AMEX	IGM	Mon, Nov 27, 2017	171.60	171.90	171.34	171.55
4191	AMEX	IGM	Fri, Nov 24, 2017	170.59	171.61	170.47	171.60
4190	AMEX	IGM	Wed, Nov 22, 2017	170.73	170.73	170.20	170.43
4189	AMEX	IGM	Tue, Nov 21, 2017	169.56	170.68	169.56	170.64
4188	AMEX	IGM	Mon, Nov 20, 2017	168.48	168.86	168.32	168.73
4187	AMEX	IGM	Fri, Nov 17, 2017	168.99	168.99	168.00	168.25
4186	AMEX	IGM	Thu, Nov 16, 2017	167.78	169.38	167.78	169.07
4185	AMEX	IGM	Wed, Nov 15, 2017	167.13	167.35	166.32	166.50
4184	AMEX	IGM	Tue, Nov 14, 2017	167.60	168.13	167.06	168.00
4183	AMEX	IGM	Mon, Nov 13, 2017	167.37	168.23	167.28	167.98
4182	AMEX	IGM	Fri, Nov 10, 2017	167.59	168.05	167.43	167.90
4181	AMEX	IGM	Thu, Nov 9, 2017	167.95	168.05	166.33	167.96
4180	AMEX	IGM	Wed, Nov 8, 2017	168.46	169.41	168.01	169.26
4179	AMEX	IGM	Tue, Nov 7, 2017	168.85	168.86	168.06	168.41
4178	AMEX	IGM	Mon, Nov 6, 2017	168.26	168.91	168.26	168.89
4177	AMEX	IGM	Fri, Nov 3, 2017	167.67	168.20	166.62	168.09
4176	AMEX	IGM	Thu, Nov 2, 2017	166.91	167.07	165.92	166.98
4175	AMEX	IGM	Wed, Nov 1, 2017	167.77	168.02	166.13	166.90
4174	AMEX	IGM	Tue, Oct 31, 2017	166.91	167.26	166.53	166.99
4173	AMEX	IGM	Mon, Oct 30, 2017	165.98	166.82	165.85	166.48
4172	AMEX	IGM	Fri, Oct 27, 2017	164.22	166.35	164.18	166.06
4171	AMEX	IGM	Thu, Oct 26, 2017	161.28	161.63	161.06	161.32
4170	AMEX	IGM	Wed, Oct 25, 2017	161.04	161.48	159.54	160.58
4169	AMEX	IGM	Tue, Oct 24, 2017	160.88	161.47	160.64	161.19
4168	AMEX	IGM	Mon, Oct 23, 2017	161.78	161.78	160.44	160.65
4167	AMEX	IGM	Fri, Oct 20, 2017	161.32	161.66	161.15	161.26
4166	AMEX	IGM	Thu, Oct 19, 2017	159.81	160.39	159.25	160.39
4165	AMEX	IGM	Wed, Oct 18, 2017	160.93	161.11	160.48	160.82
4164	AMEX	IGM	Tue, Oct 17, 2017	160.17	160.50	160.15	160.42
4163	AMEX	IGM	Mon, Oct 16, 2017	160.69	160.85	160.04	160.53
4162	AMEX	IGM	Fri, Oct 13, 2017	160.18	160.48	160.13	160.24
4161	AMEX	IGM	Thu, Oct 12, 2017	159.14	159.92	159.06	159.46
4160	AMEX	IGM	Wed, Oct 11, 2017	158.60	159.26	158.53	159.26
4159	AMEX	IGM	Tue, Oct 10, 2017	159.08	159.11	157.90	158.57
4158	AMEX	IGM	Mon, Oct 9, 2017	158.60	158.95	158.35	158.54
4157	AMEX	IGM	Fri, Oct 6, 2017	157.11	158.26	157.11	158.25
4156	AMEX	IGM	Thu, Oct 5, 2017	156.68	157.73	156.61	157.73
4155	AMEX	IGM	Wed, Oct 4, 2017	155.84	156.23	155.50	156.07
4154	AMEX	IGM	Tue, Oct 3, 2017	155.75	156.01	155.58	155.94
4153	AMEX	IGM	Mon, Oct 2, 2017	155.60	156.11	154.85	155.61
4152	AMEX	IGM	Fri, Sep 29, 2017	154.47	155.29	154.26	155.28
4151	AMEX	IGM	Thu, Sep 28, 2017	153.58	154.20	153.43	154.18
4150	AMEX	IGM	Wed, Sep 27, 2017	152.94	154.50	152.94	153.92
4149	AMEX	IGM	Tue, Sep 26, 2017	152.55	152.82	151.69	152.07
4148	AMEX	IGM	Mon, Sep 25, 2017	153.82	153.82	151.31	151.78
4147	AMEX	IGM	Fri, Sep 22, 2017	153.83	154.45	153.83	154.42
4146	AMEX	IGM	Thu, Sep 21, 2017	154.78	154.78	153.67	154.26
4145	AMEX	IGM	Wed, Sep 20, 2017	155.44	155.44	153.90	154.85
4144	AMEX	IGM	Tue, Sep 19, 2017	155.29	155.65	155.04	155.47
4143	AMEX	IGM	Mon, Sep 18, 2017	155.22	155.60	154.63	154.99
4142	AMEX	IGM	Fri, Sep 15, 2017	154.66	155.10	154.12	154.91
4141	AMEX	IGM	Thu, Sep 14, 2017	154.65	155.03	154.19	154.65
4140	AMEX	IGM	Wed, Sep 13, 2017	154.89	155.11	154.58	155.11
4139	AMEX	IGM	Tue, Sep 12, 2017	155.25	155.25	154.56	155.20
4138	AMEX	IGM	Mon, Sep 11, 2017	153.65	154.85	153.65	154.79
4137	AMEX	IGM	Fri, Sep 8, 2017	153.54	153.54	152.40	152.53
4136	AMEX	IGM	Thu, Sep 7, 2017	153.26	153.90	152.98	153.77
4135	AMEX	IGM	Wed, Sep 6, 2017	153.06	153.15	152.15	152.92
4134	AMEX	IGM	Tue, Sep 5, 2017	153.46	153.65	151.71	152.59
4133	AMEX	IGM	Fri, Sep 1, 2017	154.39	154.56	153.75	153.95
4132	AMEX	IGM	Thu, Aug 31, 2017	153.06	154.13	153.06	154.03
4131	AMEX	IGM	Wed, Aug 30, 2017	151.43	152.79	151.43	152.75
4130	AMEX	IGM	Tue, Aug 29, 2017	149.33	151.50	149.33	151.26
4129	AMEX	IGM	Mon, Aug 28, 2017	150.67	150.81	150.19	150.60
4128	AMEX	IGM	Fri, Aug 25, 2017	151.07	151.37	150.24	150.25
4127	AMEX	IGM	Thu, Aug 24, 2017	151.11	151.11	149.75	150.51
4126	AMEX	IGM	Wed, Aug 23, 2017	150.23	150.92	150.11	150.70
4125	AMEX	IGM	Tue, Aug 22, 2017	149.54	151.18	149.54	151.03
4124	AMEX	IGM	Mon, Aug 21, 2017	149.05	149.21	148.06	148.88
4123	AMEX	IGM	Fri, Aug 18, 2017	149.04	149.98	148.46	149.00
4122	AMEX	IGM	Thu, Aug 17, 2017	151.64	151.90	149.10	149.14
4121	AMEX	IGM	Wed, Aug 16, 2017	151.95	152.54	151.68	152.02
4120	AMEX	IGM	Tue, Aug 15, 2017	151.89	151.92	151.34	151.74
4119	AMEX	IGM	Mon, Aug 14, 2017	150.45	151.69	150.45	151.55
4118	AMEX	IGM	Fri, Aug 11, 2017	148.23	149.48	148.01	149.12
4117	AMEX	IGM	Thu, Aug 10, 2017	150.49	150.49	148.00	148.01
4116	AMEX	IGM	Wed, Aug 9, 2017	150.44	151.26	150.42	151.25
4115	AMEX	IGM	Tue, Aug 8, 2017	152.00	152.90	151.38	151.72
4114	AMEX	IGM	Mon, Aug 7, 2017	151.51	152.09	151.51	152.05
4113	AMEX	IGM	Fri, Aug 4, 2017	151.41	151.58	150.99	151.21
4112	AMEX	IGM	Thu, Aug 3, 2017	151.51	151.51	150.68	151.01
4111	AMEX	IGM	Wed, Aug 2, 2017	152.52	152.59	150.37	151.42
4110	AMEX	IGM	Tue, Aug 1, 2017	151.43	151.62	151.17	151.46
4109	AMEX	IGM	Mon, Jul 31, 2017	152.10	152.10	150.68	150.87
4108	AMEX	IGM	Fri, Jul 28, 2017	151.20	152.05	151.20	151.81
4107	AMEX	IGM	Thu, Jul 27, 2017	154.54	154.56	150.78	152.14
4106	AMEX	IGM	Wed, Jul 26, 2017	153.60	153.82	153.10	153.45
4105	AMEX	IGM	Tue, Jul 25, 2017	152.78	153.31	152.36	153.14
4104	AMEX	IGM	Mon, Jul 24, 2017	152.62	153.35	152.45	153.22
4103	AMEX	IGM	Fri, Jul 21, 2017	152.18	152.73	152.11	152.60
4102	AMEX	IGM	Thu, Jul 20, 2017	153.15	153.56	152.37	152.94
4101	AMEX	IGM	Wed, Jul 19, 2017	152.01	152.89	151.90	152.66
4100	AMEX	IGM	Tue, Jul 18, 2017	150.48	151.80	150.21	151.76
4099	AMEX	IGM	Mon, Jul 17, 2017	150.84	151.12	150.45	150.75
4098	AMEX	IGM	Fri, Jul 14, 2017	150.01	150.83	149.43	150.68
4097	AMEX	IGM	Thu, Jul 13, 2017	149.52	149.99	149.20	149.48
4096	AMEX	IGM	Wed, Jul 12, 2017	148.31	149.42	148.30	149.32
4095	AMEX	IGM	Tue, Jul 11, 2017	146.56	147.39	146.27	147.25
4094	AMEX	IGM	Mon, Jul 10, 2017	145.68	146.94	145.55	146.73
4093	AMEX	IGM	Fri, Jul 7, 2017	144.08	145.92	144.08	145.60
4092	AMEX	IGM	Thu, Jul 6, 2017	143.73	144.31	143.14	143.59
4091	AMEX	IGM	Wed, Jul 5, 2017	143.76	145.11	143.52	144.86
4090	AMEX	IGM	Mon, Jul 3, 2017	145.27	145.27	143.13	143.29
4089	AMEX	IGM	Fri, Jun 30, 2017	145.25	145.62	144.63	144.64
4088	AMEX	IGM	Thu, Jun 29, 2017	146.82	147.29	143.56	144.87
4087	AMEX	IGM	Wed, Jun 28, 2017	145.99	147.55	145.25	147.55
4086	AMEX	IGM	Tue, Jun 27, 2017	147.52	147.78	145.55	145.55
4085	AMEX	IGM	Mon, Jun 26, 2017	149.90	150.13	148.21	148.02
4084	AMEX	IGM	Fri, Jun 23, 2017	148.00	149.50	147.97	149.17
4083	AMEX	IGM	Thu, Jun 22, 2017	148.43	148.50	147.60	148.14
4082	AMEX	IGM	Wed, Jun 21, 2017	147.44	147.95	147.25	147.91
4081	AMEX	IGM	Tue, Jun 20, 2017	147.96	148.08	146.87	146.87
4080	AMEX	IGM	Mon, Jun 19, 2017	147.05	148.02	147.05	148.00
4079	AMEX	IGM	Fri, Jun 16, 2017	146.08	146.16	145.33	145.88
4078	AMEX	IGM	Thu, Jun 15, 2017	144.94	145.94	144.00	145.73
4077	AMEX	IGM	Wed, Jun 14, 2017	147.87	148.00	145.36	146.40
4076	AMEX	IGM	Tue, Jun 13, 2017	146.98	147.55	146.47	147.30
4075	AMEX	IGM	Mon, Jun 12, 2017	145.73	146.28	143.28	145.85
4074	AMEX	IGM	Fri, Jun 9, 2017	151.41	151.61	144.91	147.08
4073	AMEX	IGM	Thu, Jun 8, 2017	150.87	151.22	150.24	151.20
4072	AMEX	IGM	Wed, Jun 7, 2017	150.49	150.77	149.84	150.54
4071	AMEX	IGM	Tue, Jun 6, 2017	150.33	150.92	150.02	150.20
4070	AMEX	IGM	Mon, Jun 5, 2017	150.38	150.97	150.38	150.58
4069	AMEX	IGM	Fri, Jun 2, 2017	149.51	150.37	149.24	150.32
4068	AMEX	IGM	Thu, Jun 1, 2017	148.68	148.95	148.17	148.94
4067	AMEX	IGM	Wed, May 31, 2017	149.01	149.01	147.78	148.32
4066	AMEX	IGM	Tue, May 30, 2017	148.22	148.69	148.01	148.62
4065	AMEX	IGM	Fri, May 26, 2017	148.22	148.34	148.09	148.32
4064	AMEX	IGM	Thu, May 25, 2017	147.54	148.55	147.46	148.23
4063	AMEX	IGM	Wed, May 24, 2017	146.53	147.03	146.34	146.95
4062	AMEX	IGM	Tue, May 23, 2017	146.56	146.56	145.78	146.13
4061	AMEX	IGM	Mon, May 22, 2017	144.95	146.07	144.95	146.01
4060	AMEX	IGM	Fri, May 19, 2017	144.44	145.05	144.44	144.52
4059	AMEX	IGM	Thu, May 18, 2017	142.54	144.19	142.10	143.73
4058	AMEX	IGM	Wed, May 17, 2017	145.73	146.34	142.94	142.95
4057	AMEX	IGM	Tue, May 16, 2017	146.59	147.06	146.20	147.06
4056	AMEX	IGM	Mon, May 15, 2017	145.45	146.15	145.38	146.15
4055	AMEX	IGM	Fri, May 12, 2017	145.03	145.28	144.82	145.17
4054	AMEX	IGM	Thu, May 11, 2017	144.76	145.36	144.13	144.88
4053	AMEX	IGM	Wed, May 10, 2017	144.89	145.29	144.50	145.18
4052	AMEX	IGM	Tue, May 9, 2017	144.55	145.00	144.43	144.55
4051	AMEX	IGM	Mon, May 8, 2017	144.20	144.42	143.83	144.40
4050	AMEX	IGM	Fri, May 5, 2017	143.72	143.92	143.26	143.92
4049	AMEX	IGM	Thu, May 4, 2017	143.34	143.81	143.14	143.55
4048	AMEX	IGM	Wed, May 3, 2017	143.68	143.68	142.73	143.28
4047	AMEX	IGM	Tue, May 2, 2017	144.09	144.09	143.07	143.55
4046	AMEX	IGM	Mon, May 1, 2017	142.60	143.56	142.41	143.37
4045	AMEX	IGM	Fri, Apr 28, 2017	142.65	142.65	141.79	142.06
4044	AMEX	IGM	Thu, Apr 27, 2017	141.23	141.84	141.23	141.84
4043	AMEX	IGM	Wed, Apr 26, 2017	141.08	141.24	140.68	140.81
4042	AMEX	IGM	Tue, Apr 25, 2017	140.60	141.24	140.60	141.04
4041	AMEX	IGM	Mon, Apr 24, 2017	139.76	140.26	139.74	140.15
4040	AMEX	IGM	Fri, Apr 21, 2017	138.55	139.10	138.11	138.42
4039	AMEX	IGM	Thu, Apr 20, 2017	137.62	138.71	137.52	138.50
4038	AMEX	IGM	Wed, Apr 19, 2017	137.62	137.97	137.01	137.20
4037	AMEX	IGM	Tue, Apr 18, 2017	136.88	137.38	136.77	137.38
4036	AMEX	IGM	Mon, Apr 17, 2017	136.12	137.25	136.12	137.24
4035	AMEX	IGM	Thu, Apr 13, 2017	136.26	136.98	135.85	135.85
4034	AMEX	IGM	Wed, Apr 12, 2017	137.02	137.10	136.35	136.50
4033	AMEX	IGM	Tue, Apr 11, 2017	137.42	137.47	136.02	136.98
4032	AMEX	IGM	Mon, Apr 10, 2017	137.73	138.19	137.40	137.53
4031	AMEX	IGM	Fri, Apr 7, 2017	137.75	137.90	137.29	137.69
4030	AMEX	IGM	Thu, Apr 6, 2017	137.83	137.90	137.34	137.55
4029	AMEX	IGM	Wed, Apr 5, 2017	138.42	139.36	137.57	137.61
4028	AMEX	IGM	Tue, Apr 4, 2017	137.55	138.15	137.55	138.10
4027	AMEX	IGM	Mon, Apr 3, 2017	138.54	138.79	137.26	138.06
4026	AMEX	IGM	Fri, Mar 31, 2017	138.37	138.81	138.13	138.46
4025	AMEX	IGM	Thu, Mar 30, 2017	138.25	138.74	138.16	138.43
4024	AMEX	IGM	Wed, Mar 29, 2017	137.78	138.32	137.47	138.22
4023	AMEX	IGM	Tue, Mar 28, 2017	136.92	138.13	136.68	137.85
4022	AMEX	IGM	Mon, Mar 27, 2017	135.79	137.07	135.28	136.88
4021	AMEX	IGM	Fri, Mar 24, 2017	137.14	137.51	136.25	136.69
4020	AMEX	IGM	Thu, Mar 23, 2017	136.83	137.22	136.39	136.54
4019	AMEX	IGM	Wed, Mar 22, 2017	136.04	137.18	136.04	137.14
4018	AMEX	IGM	Tue, Mar 21, 2017	138.94	138.94	136.12	136.15
4017	AMEX	IGM	Mon, Mar 20, 2017	138.41	138.75	138.17	138.37
4016	AMEX	IGM	Fri, Mar 17, 2017	138.51	138.72	138.25	138.34
4015	AMEX	IGM	Thu, Mar 16, 2017	138.41	138.97	137.99	138.18
4014	AMEX	IGM	Wed, Mar 15, 2017	137.35	138.16	136.93	137.98
4013	AMEX	IGM	Tue, Mar 14, 2017	137.25	137.25	136.47	137.08
4012	AMEX	IGM	Mon, Mar 13, 2017	137.20	137.51	137.15	137.42
4011	AMEX	IGM	Fri, Mar 10, 2017	137.15	137.43	136.76	137.10
4010	AMEX	IGM	Thu, Mar 9, 2017	136.57	136.72	135.97	136.53
4009	AMEX	IGM	Wed, Mar 8, 2017	136.38	136.94	136.38	136.49
4008	AMEX	IGM	Tue, Mar 7, 2017	135.99	136.85	135.99	136.28
4007	AMEX	IGM	Mon, Mar 6, 2017	136.00	136.47	135.65	136.34
4006	AMEX	IGM	Fri, Mar 3, 2017	136.21	136.50	136.00	136.46
4005	AMEX	IGM	Thu, Mar 2, 2017	137.24	137.48	136.19	136.28
4004	AMEX	IGM	Wed, Mar 1, 2017	136.03	137.46	136.03	137.27
4003	AMEX	IGM	Tue, Feb 28, 2017	136.21	136.21	135.32	135.43
4002	AMEX	IGM	Mon, Feb 27, 2017	136.12	136.27	135.73	136.20
4001	AMEX	IGM	Fri, Feb 24, 2017	135.08	136.18	135.08	136.18
4000	AMEX	IGM	Thu, Feb 23, 2017	136.53	136.53	135.38	136.01
3999	AMEX	IGM	Wed, Feb 22, 2017	136.04	136.42	135.79	136.34
3998	AMEX	IGM	Tue, Feb 21, 2017	135.70	136.21	135.70	136.21
3997	AMEX	IGM	Fri, Feb 17, 2017	134.78	135.24	134.77	135.24
3996	AMEX	IGM	Thu, Feb 16, 2017	134.92	135.32	134.69	134.99
3995	AMEX	IGM	Wed, Feb 15, 2017	134.23	134.89	134.09	134.79
3994	AMEX	IGM	Tue, Feb 14, 2017	133.75	134.19	133.50	134.09
3993	AMEX	IGM	Mon, Feb 13, 2017	133.60	134.11	133.60	133.85
3992	AMEX	IGM	Fri, Feb 10, 2017	133.14	133.29	132.65	133.11
3991	AMEX	IGM	Thu, Feb 9, 2017	132.34	133.07	131.87	132.75
3990	AMEX	IGM	Wed, Feb 8, 2017	131.91	132.31	131.40	132.17
3989	AMEX	IGM	Tue, Feb 7, 2017	131.65	132.11	131.42	131.80
3988	AMEX	IGM	Mon, Feb 6, 2017	131.10	131.37	130.88	131.37
3987	AMEX	IGM	Fri, Feb 3, 2017	130.78	131.34	130.78	131.24
3986	AMEX	IGM	Thu, Feb 2, 2017	130.18	130.84	129.75	130.62
3985	AMEX	IGM	Wed, Feb 1, 2017	130.73	130.73	129.76	130.45
3984	AMEX	IGM	Tue, Jan 31, 2017	129.88	130.12	129.07	129.75
3983	AMEX	IGM	Mon, Jan 30, 2017	130.91	131.21	129.62	130.46
3982	AMEX	IGM	Fri, Jan 27, 2017	131.50	131.63	131.16	131.30
3981	AMEX	IGM	Thu, Jan 26, 2017	131.52	131.59	130.72	131.11
3980	AMEX	IGM	Wed, Jan 25, 2017	130.92	131.42	130.88	131.42
3979	AMEX	IGM	Tue, Jan 24, 2017	128.84	130.19	128.84	129.99
3978	AMEX	IGM	Mon, Jan 23, 2017	128.23	128.67	127.82	128.52
3977	AMEX	IGM	Fri, Jan 20, 2017	128.48	128.70	128.19	128.39
3976	AMEX	IGM	Thu, Jan 19, 2017	128.17	128.54	127.71	127.85
3975	AMEX	IGM	Wed, Jan 18, 2017	127.96	128.19	127.63	128.00
3974	AMEX	IGM	Tue, Jan 17, 2017	128.16	128.16	127.35	127.63
3973	AMEX	IGM	Fri, Jan 13, 2017	128.05	128.64	128.05	128.48
3972	AMEX	IGM	Thu, Jan 12, 2017	127.74	127.93	126.51	127.92
3971	AMEX	IGM	Wed, Jan 11, 2017	127.40	128.09	127.17	128.05
3970	AMEX	IGM	Tue, Jan 10, 2017	127.32	127.78	127.10	127.34
3969	AMEX	IGM	Mon, Jan 9, 2017	127.26	127.71	127.26	127.39
3968	AMEX	IGM	Fri, Jan 6, 2017	126.13	127.46	126.13	127.20
3967	AMEX	IGM	Thu, Jan 5, 2017	125.54	126.29	125.54	126.07
3966	AMEX	IGM	Wed, Jan 4, 2017	125.11	125.76	125.11	125.67
3965	AMEX	IGM	Tue, Jan 3, 2017	124.51	125.32	124.18	124.71
3964	AMEX	IGM	Fri, Dec 30, 2016	125.31	125.31	123.55	123.81
3963	AMEX	IGM	Thu, Dec 29, 2016	125.10	125.45	124.71	125.07
3962	AMEX	IGM	Wed, Dec 28, 2016	126.50	126.50	125.05	125.05
3961	AMEX	IGM	Tue, Dec 27, 2016	125.77	126.69	125.77	126.28
3960	AMEX	IGM	Fri, Dec 23, 2016	125.30	125.57	125.24	125.48
3959	AMEX	IGM	Thu, Dec 22, 2016	126.11	126.11	125.22	125.43
3958	AMEX	IGM	Wed, Dec 21, 2016	126.24	126.34	125.79	126.09
3957	AMEX	IGM	Tue, Dec 20, 2016	126.45	126.76	126.10	126.27
3956	AMEX	IGM	Mon, Dec 19, 2016	125.54	126.48	125.41	125.95
3955	AMEX	IGM	Fri, Dec 16, 2016	126.83	126.83	125.27	125.34
3954	AMEX	IGM	Thu, Dec 15, 2016	126.12	126.98	126.12	126.30
3953	AMEX	IGM	Wed, Dec 14, 2016	126.50	126.96	125.77	126.00
3952	AMEX	IGM	Tue, Dec 13, 2016	125.33	126.98	125.33	126.38
3951	AMEX	IGM	Mon, Dec 12, 2016	125.28	125.38	124.51	124.95
3950	AMEX	IGM	Fri, Dec 9, 2016	125.41	125.61	125.19	125.55
3949	AMEX	IGM	Thu, Dec 8, 2016	124.58	125.43	124.58	124.98
3948	AMEX	IGM	Wed, Dec 7, 2016	122.31	124.56	122.30	124.47
3947	AMEX	IGM	Tue, Dec 6, 2016	122.29	122.50	121.79	122.43
3946	AMEX	IGM	Mon, Dec 5, 2016	121.10	122.05	120.86	122.03
3945	AMEX	IGM	Fri, Dec 2, 2016	119.75	120.71	119.60	120.46
3944	AMEX	IGM	Thu, Dec 1, 2016	122.90	122.90	119.78	120.05
3943	AMEX	IGM	Wed, Nov 30, 2016	124.55	124.55	122.92	122.92
3942	AMEX	IGM	Tue, Nov 29, 2016	124.20	124.91	123.97	124.29
3941	AMEX	IGM	Mon, Nov 28, 2016	124.38	124.81	124.10	124.18
3940	AMEX	IGM	Fri, Nov 25, 2016	124.19	124.54	124.19	124.44
3939	AMEX	IGM	Wed, Nov 23, 2016	124.38	124.38	123.73	124.08
3938	AMEX	IGM	Tue, Nov 22, 2016	124.83	124.88	124.43	124.63
3937	AMEX	IGM	Mon, Nov 21, 2016	123.54	124.49	123.36	124.49
3936	AMEX	IGM	Fri, Nov 18, 2016	123.46	123.83	122.99	123.11
3935	AMEX	IGM	Thu, Nov 17, 2016	122.29	123.24	122.29	123.24
3934	AMEX	IGM	Wed, Nov 16, 2016	120.94	122.33	120.94	122.33
3933	AMEX	IGM	Tue, Nov 15, 2016	120.42	121.68	120.42	121.34
3932	AMEX	IGM	Mon, Nov 14, 2016	121.95	121.95	119.00	119.68
3931	AMEX	IGM	Fri, Nov 11, 2016	120.53	121.59	120.53	121.38
3930	AMEX	IGM	Thu, Nov 10, 2016	123.33	123.54	119.26	120.76
3929	AMEX	IGM	Wed, Nov 9, 2016	121.04	122.86	120.00	122.76
3928	AMEX	IGM	Tue, Nov 8, 2016	122.50	123.50	122.16	123.05
3927	AMEX	IGM	Mon, Nov 7, 2016	121.26	122.52	121.26	122.52
3926	AMEX	IGM	Fri, Nov 4, 2016	119.88	120.55	119.50	119.57
3925	AMEX	IGM	Thu, Nov 3, 2016	120.55	120.74	119.82	119.94
3924	AMEX	IGM	Wed, Nov 2, 2016	121.77	122.19	120.75	120.83
3923	AMEX	IGM	Tue, Nov 1, 2016	123.09	123.09	120.96	121.90
3922	AMEX	IGM	Mon, Oct 31, 2016	122.95	123.22	122.85	122.87
3921	AMEX	IGM	Fri, Oct 28, 2016	122.84	123.96	122.47	122.66
3920	AMEX	IGM	Thu, Oct 27, 2016	124.23	124.23	122.94	122.98
3919	AMEX	IGM	Wed, Oct 26, 2016	123.49	124.26	123.28	123.58
3918	AMEX	IGM	Tue, Oct 25, 2016	124.74	124.74	124.08	124.26
3917	AMEX	IGM	Mon, Oct 24, 2016	124.00	124.83	124.00	124.83
3916	AMEX	IGM	Fri, Oct 21, 2016	123.39	123.39	122.65	123.15
3915	AMEX	IGM	Thu, Oct 20, 2016	122.76	122.76	121.80	122.56
3914	AMEX	IGM	Wed, Oct 19, 2016	122.54	122.98	122.54	122.84
3913	AMEX	IGM	Tue, Oct 18, 2016	123.15	123.15	122.45	122.67
3912	AMEX	IGM	Mon, Oct 17, 2016	122.19	122.19	121.62	121.64
3911	AMEX	IGM	Fri, Oct 14, 2016	122.52	122.94	122.10	122.34
3910	AMEX	IGM	Thu, Oct 13, 2016	121.22	122.05	120.58	121.67
3909	AMEX	IGM	Wed, Oct 12, 2016	122.57	122.79	121.99	122.54
3908	AMEX	IGM	Tue, Oct 11, 2016	124.62	124.62	122.02	122.52
3907	AMEX	IGM	Mon, Oct 10, 2016	124.09	124.63	124.09	124.20
3906	AMEX	IGM	Fri, Oct 7, 2016	124.31	124.31	123.05	123.54
3905	AMEX	IGM	Thu, Oct 6, 2016	124.06	124.10	123.30	123.99
3904	AMEX	IGM	Wed, Oct 5, 2016	123.55	124.17	123.16	123.90
3903	AMEX	IGM	Tue, Oct 4, 2016	123.99	123.99	122.75	123.10
3902	AMEX	IGM	Mon, Oct 3, 2016	123.88	123.88	123.15	123.43
3901	AMEX	IGM	Fri, Sep 30, 2016	123.25	124.05	123.25	123.61
3900	AMEX	IGM	Thu, Sep 29, 2016	123.62	123.62	122.72	122.96
3899	AMEX	IGM	Wed, Sep 28, 2016	123.28	123.59	122.82	123.59
3898	AMEX	IGM	Tue, Sep 27, 2016	121.89	123.09	121.89	123.02
3897	AMEX	IGM	Mon, Sep 26, 2016	121.71	121.78	121.36	121.52
3896	AMEX	IGM	Fri, Sep 23, 2016	123.25	123.28	122.47	122.66
3895	AMEX	IGM	Thu, Sep 22, 2016	123.35	123.67	123.29	123.56
3894	AMEX	IGM	Wed, Sep 21, 2016	121.79	122.68	121.36	122.68
3893	AMEX	IGM	Tue, Sep 20, 2016	121.73	121.93	121.20	121.55
3892	AMEX	IGM	Mon, Sep 19, 2016	121.86	122.40	121.12	121.34
3891	AMEX	IGM	Fri, Sep 16, 2016	121.86	121.86	120.91	121.41
3890	AMEX	IGM	Thu, Sep 15, 2016	119.95	121.86	119.95	121.77
3889	AMEX	IGM	Wed, Sep 14, 2016	119.53	120.47	119.53	119.91
3888	AMEX	IGM	Tue, Sep 13, 2016	120.00	120.10	118.93	119.39
3887	AMEX	IGM	Mon, Sep 12, 2016	117.93	120.61	117.93	120.56
3886	AMEX	IGM	Fri, Sep 9, 2016	120.80	120.80	118.93	118.97
3885	AMEX	IGM	Thu, Sep 8, 2016	122.35	122.35	121.27	121.53
3884	AMEX	IGM	Wed, Sep 7, 2016	122.40	122.46	122.01	122.39
3883	AMEX	IGM	Tue, Sep 6, 2016	121.96	122.20	121.57	122.20
3882	AMEX	IGM	Fri, Sep 2, 2016	121.38	121.85	121.09	121.55
3881	AMEX	IGM	Thu, Sep 1, 2016	120.54	121.09	120.08	121.02
3880	AMEX	IGM	Wed, Aug 31, 2016	120.59	120.68	120.21	120.66
3879	AMEX	IGM	Tue, Aug 30, 2016	120.83	121.13	120.40	120.68
3878	AMEX	IGM	Mon, Aug 29, 2016	120.72	121.31	120.72	121.01
3877	AMEX	IGM	Fri, Aug 26, 2016	120.39	121.32	120.06	120.24
3876	AMEX	IGM	Thu, Aug 25, 2016	119.90	120.49	119.46	120.36
3875	AMEX	IGM	Wed, Aug 24, 2016	120.78	120.78	119.81	120.10
3874	AMEX	IGM	Tue, Aug 23, 2016	120.68	121.01	120.68	120.78
3873	AMEX	IGM	Mon, Aug 22, 2016	120.12	120.42	119.83	120.20
3872	AMEX	IGM	Fri, Aug 19, 2016	119.80	120.30	119.63	120.24
3871	AMEX	IGM	Thu, Aug 18, 2016	119.85	120.11	119.67	120.05
3870	AMEX	IGM	Wed, Aug 17, 2016	119.97	119.97	119.19	119.86
3869	AMEX	IGM	Tue, Aug 16, 2016	120.47	120.47	119.97	119.97
3868	AMEX	IGM	Mon, Aug 15, 2016	120.20	120.87	120.20	120.60
3867	AMEX	IGM	Fri, Aug 12, 2016	119.96	120.12	119.79	120.12
3866	AMEX	IGM	Thu, Aug 11, 2016	119.98	120.37	119.90	120.18
3865	AMEX	IGM	Wed, Aug 10, 2016	120.01	120.01	119.47	119.66
3864	AMEX	IGM	Tue, Aug 9, 2016	119.84	120.29	119.82	119.99
3863	AMEX	IGM	Mon, Aug 8, 2016	119.93	119.95	119.53	119.78
3862	AMEX	IGM	Fri, Aug 5, 2016	119.02	119.90	119.02	119.82
3861	AMEX	IGM	Thu, Aug 4, 2016	117.89	118.57	117.81	118.43
3860	AMEX	IGM	Wed, Aug 3, 2016	117.27	117.82	117.27	117.81
3859	AMEX	IGM	Tue, Aug 2, 2016	118.36	118.45	116.91	117.41
3858	AMEX	IGM	Mon, Aug 1, 2016	118.19	118.72	118.04	118.57
3857	AMEX	IGM	Fri, Jul 29, 2016	118.31	118.42	117.94	118.19
3856	AMEX	IGM	Thu, Jul 28, 2016	117.91	118.04	117.47	117.96
3855	AMEX	IGM	Wed, Jul 27, 2016	117.89	117.89	117.10	117.45
3854	AMEX	IGM	Tue, Jul 26, 2016	116.54	117.21	116.36	116.92
3853	AMEX	IGM	Mon, Jul 25, 2016	116.38	116.45	116.04	116.37
3852	AMEX	IGM	Fri, Jul 22, 2016	115.81	116.44	115.54	116.44
3851	AMEX	IGM	Thu, Jul 21, 2016	116.51	116.53	115.58	115.76
3850	AMEX	IGM	Wed, Jul 20, 2016	115.78	116.74	115.62	116.43
3849	AMEX	IGM	Tue, Jul 19, 2016	114.71	115.10	114.71	114.78
3848	AMEX	IGM	Mon, Jul 18, 2016	114.60	115.31	114.21	115.19
3847	AMEX	IGM	Fri, Jul 15, 2016	114.93	115.00	114.27	114.46
3846	AMEX	IGM	Thu, Jul 14, 2016	114.59	114.91	114.54	114.68
3845	AMEX	IGM	Wed, Jul 13, 2016	114.45	114.45	113.92	113.92
3844	AMEX	IGM	Tue, Jul 12, 2016	113.77	114.24	113.55	114.11
3843	AMEX	IGM	Mon, Jul 11, 2016	112.97	113.37	112.97	113.02
3842	AMEX	IGM	Fri, Jul 8, 2016	111.10	112.38	111.07	112.30
3841	AMEX	IGM	Thu, Jul 7, 2016	110.28	110.76	109.90	110.38
3840	AMEX	IGM	Wed, Jul 6, 2016	108.85	110.24	108.64	110.24
3839	AMEX	IGM	Tue, Jul 5, 2016	109.57	109.60	108.96	109.42
3838	AMEX	IGM	Fri, Jul 1, 2016	109.99	110.71	109.88	110.22
3837	AMEX	IGM	Thu, Jun 30, 2016	109.03	109.98	108.83	109.98
3836	AMEX	IGM	Wed, Jun 29, 2016	107.84	108.94	107.82	108.70
3835	AMEX	IGM	Tue, Jun 28, 2016	105.98	106.91	105.90	106.89
3834	AMEX	IGM	Mon, Jun 27, 2016	106.72	106.72	104.31	104.75
3833	AMEX	IGM	Fri, Jun 24, 2016	108.28	109.77	107.45	107.60
3832	AMEX	IGM	Thu, Jun 23, 2016	111.56	112.43	111.18	112.43
3831	AMEX	IGM	Wed, Jun 22, 2016	111.41	111.59	110.64	110.67
3830	AMEX	IGM	Tue, Jun 21, 2016	110.95	111.42	110.95	111.29
3829	AMEX	IGM	Mon, Jun 20, 2016	111.24	111.98	110.97	110.65
3828	AMEX	IGM	Fri, Jun 17, 2016	111.17	111.17	109.89	110.22
3827	AMEX	IGM	Thu, Jun 16, 2016	110.36	111.19	109.74	111.08
3826	AMEX	IGM	Wed, Jun 15, 2016	111.30	111.50	110.86	110.87
3825	AMEX	IGM	Tue, Jun 14, 2016	110.76	111.36	110.50	111.10
3824	AMEX	IGM	Mon, Jun 13, 2016	111.27	112.01	110.87	111.04
3823	AMEX	IGM	Fri, Jun 10, 2016	112.27	112.44	111.61	111.80
3822	AMEX	IGM	Thu, Jun 9, 2016	112.88	113.35	112.87	113.25
3821	AMEX	IGM	Wed, Jun 8, 2016	113.32	113.56	113.04	113.37
3820	AMEX	IGM	Tue, Jun 7, 2016	113.18	113.47	113.04	113.06
3819	AMEX	IGM	Mon, Jun 6, 2016	112.65	113.23	112.65	112.99
3818	AMEX	IGM	Fri, Jun 3, 2016	112.74	112.77	111.81	112.50
3817	AMEX	IGM	Thu, Jun 2, 2016	112.40	112.91	112.25	112.91
3816	AMEX	IGM	Wed, Jun 1, 2016	112.35	112.97	112.21	112.77
3815	AMEX	IGM	Tue, May 31, 2016	112.59	112.83	112.15	112.83
3814	AMEX	IGM	Fri, May 27, 2016	111.88	112.50	111.88	112.48
3813	AMEX	IGM	Thu, May 26, 2016	111.47	112.02	111.47	111.91
3812	AMEX	IGM	Wed, May 25, 2016	111.31	111.83	110.96	111.63
3811	AMEX	IGM	Tue, May 24, 2016	109.00	110.90	109.00	110.81
3810	AMEX	IGM	Mon, May 23, 2016	108.68	109.16	108.57	108.57
3809	AMEX	IGM	Fri, May 20, 2016	107.99	108.98	107.61	108.77
3808	AMEX	IGM	Thu, May 19, 2016	107.65	107.92	106.70	107.40
3807	AMEX	IGM	Wed, May 18, 2016	107.11	108.65	107.11	107.93
3806	AMEX	IGM	Tue, May 17, 2016	108.46	108.65	107.24	107.43
3805	AMEX	IGM	Mon, May 16, 2016	107.67	109.00	107.43	108.75
3804	AMEX	IGM	Fri, May 13, 2016	107.51	108.31	107.24	107.43
3803	AMEX	IGM	Thu, May 12, 2016	108.49	108.49	107.08	107.78
3802	AMEX	IGM	Wed, May 11, 2016	108.50	109.01	108.14	108.14
3801	AMEX	IGM	Tue, May 10, 2016	107.67	108.75	107.51	108.69
3800	AMEX	IGM	Mon, May 9, 2016	106.94	107.57	106.94	107.11
3799	AMEX	IGM	Fri, May 6, 2016	105.76	106.98	105.76	106.98
3798	AMEX	IGM	Thu, May 5, 2016	106.61	106.81	106.02	106.06
3797	AMEX	IGM	Wed, May 4, 2016	106.32	106.55	105.88	106.25
3796	AMEX	IGM	Tue, May 3, 2016	107.24	107.49	106.57	106.82
3795	AMEX	IGM	Mon, May 2, 2016	107.30	108.12	106.88	107.99
3794	AMEX	IGM	Fri, Apr 29, 2016	107.67	107.72	106.31	107.07
3793	AMEX	IGM	Thu, Apr 28, 2016	108.91	109.53	107.12	107.35
3792	AMEX	IGM	Wed, Apr 27, 2016	107.98	108.70	107.57	108.70
3791	AMEX	IGM	Tue, Apr 26, 2016	109.64	109.73	108.83	109.10
3790	AMEX	IGM	Mon, Apr 25, 2016	109.20	109.41	109.00	109.31
3789	AMEX	IGM	Fri, Apr 22, 2016	109.88	110.14	108.96	109.58
3788	AMEX	IGM	Thu, Apr 21, 2016	111.38	111.66	111.09	111.23
3787	AMEX	IGM	Wed, Apr 20, 2016	110.86	111.74	110.61	111.27
3786	AMEX	IGM	Tue, Apr 19, 2016	111.76	111.76	110.19	110.81
3785	AMEX	IGM	Mon, Apr 18, 2016	110.93	111.76	110.71	111.74
3784	AMEX	IGM	Fri, Apr 15, 2016	111.36	111.36	110.94	111.06
3783	AMEX	IGM	Thu, Apr 14, 2016	111.42	111.69	111.00	111.41
3782	AMEX	IGM	Wed, Apr 13, 2016	110.79	111.47	110.46	111.42
3781	AMEX	IGM	Tue, Apr 12, 2016	109.17	109.84	108.51	109.71
3780	AMEX	IGM	Mon, Apr 11, 2016	109.92	110.53	109.08	109.08
3779	AMEX	IGM	Fri, Apr 8, 2016	110.00	110.42	109.11	109.34
3778	AMEX	IGM	Thu, Apr 7, 2016	110.33	110.33	109.06	109.37
3777	AMEX	IGM	Wed, Apr 6, 2016	109.72	110.96	109.45	110.94
3776	AMEX	IGM	Tue, Apr 5, 2016	110.75	110.75	110.75	109.53
3775	AMEX	IGM	Mon, Apr 4, 2016	111.71	111.71	110.66	110.75
3774	AMEX	IGM	Fri, Apr 1, 2016	110.01	111.59	109.77	111.59
3773	AMEX	IGM	Thu, Mar 31, 2016	110.75	111.14	110.42	110.66
3772	AMEX	IGM	Wed, Mar 30, 2016	110.74	111.37	110.52	110.72
3771	AMEX	IGM	Tue, Mar 29, 2016	108.11	110.23	108.00	110.14
3770	AMEX	IGM	Mon, Mar 28, 2016	108.73	108.73	108.10	108.22
3769	AMEX	IGM	Thu, Mar 24, 2016	108.19	108.19	108.19	108.47
3768	AMEX	IGM	Wed, Mar 23, 2016	108.76	108.76	108.12	108.19
3767	AMEX	IGM	Tue, Mar 22, 2016	108.49	109.57	108.49	109.27
3766	AMEX	IGM	Mon, Mar 21, 2016	108.53	109.17	108.46	109.17
3765	AMEX	IGM	Fri, Mar 18, 2016	109.08	109.08	108.32	108.75
3764	AMEX	IGM	Thu, Mar 17, 2016	107.87	108.86	107.87	108.59
3763	AMEX	IGM	Wed, Mar 16, 2016	106.96	108.38	106.65	108.17
3762	AMEX	IGM	Tue, Mar 15, 2016	107.00	107.00	107.00	106.99
3761	AMEX	IGM	Mon, Mar 14, 2016	106.51	106.97	106.51	106.79
3760	AMEX	IGM	Fri, Mar 11, 2016	104.93	104.93	104.93	106.89
3759	AMEX	IGM	Thu, Mar 10, 2016	105.01	105.01	105.01	104.93
3758	AMEX	IGM	Wed, Mar 9, 2016	104.74	105.15	104.44	105.01
3757	AMEX	IGM	Tue, Mar 8, 2016	104.61	105.28	104.18	104.22
3756	AMEX	IGM	Mon, Mar 7, 2016	105.46	105.75	104.50	105.14
3755	AMEX	IGM	Fri, Mar 4, 2016	106.00	106.57	105.48	105.93
3754	AMEX	IGM	Thu, Mar 3, 2016	105.68	105.68	105.68	105.69
3753	AMEX	IGM	Wed, Mar 2, 2016	105.28	105.68	104.94	105.68
3752	AMEX	IGM	Tue, Mar 1, 2016	103.12	105.44	103.12	105.44
3751	AMEX	IGM	Mon, Feb 29, 2016	102.86	103.80	102.44	102.48
3750	AMEX	IGM	Fri, Feb 26, 2016	103.60	103.69	102.68	102.91
3749	AMEX	IGM	Thu, Feb 25, 2016	102.17	103.05	101.24	103.05
3748	AMEX	IGM	Wed, Feb 24, 2016	99.87	101.81	99.10	101.79
3747	AMEX	IGM	Tue, Feb 23, 2016	102.19	102.19	100.85	100.91
3746	AMEX	IGM	Mon, Feb 22, 2016	101.96	102.77	101.96	102.62
3745	AMEX	IGM	Fri, Feb 19, 2016	100.19	101.16	100.19	101.01
3744	AMEX	IGM	Thu, Feb 18, 2016	101.56	101.62	100.40	100.52
3743	AMEX	IGM	Wed, Feb 17, 2016	99.37	101.25	99.31	101.04
3742	AMEX	IGM	Tue, Feb 16, 2016	97.64	98.53	97.27	98.49
3741	AMEX	IGM	Fri, Feb 12, 2016	96.07	96.50	95.51	96.40
3740	AMEX	IGM	Thu, Feb 11, 2016	94.07	95.68	93.75	95.04
3739	AMEX	IGM	Wed, Feb 10, 2016	95.67	96.66	95.03	95.07
3738	AMEX	IGM	Tue, Feb 9, 2016	93.74	96.00	93.65	94.45
3737	AMEX	IGM	Mon, Feb 8, 2016	95.15	95.22	93.33	94.96
3736	AMEX	IGM	Fri, Feb 5, 2016	100.30	100.30	96.67	96.75
3735	AMEX	IGM	Thu, Feb 4, 2016	100.38	101.51	99.99	101.13
3734	AMEX	IGM	Wed, Feb 3, 2016	101.86	101.86	99.26	100.62
3733	AMEX	IGM	Tue, Feb 2, 2016	103.03	103.03	100.83	101.15
3732	AMEX	IGM	Mon, Feb 1, 2016	102.77	103.86	102.56	103.47
3731	AMEX	IGM	Fri, Jan 29, 2016	100.73	103.20	100.64	103.20
3730	AMEX	IGM	Thu, Jan 28, 2016	100.73	100.82	99.34	100.54
3729	AMEX	IGM	Wed, Jan 27, 2016	100.70	100.99	98.72	98.97
3728	AMEX	IGM	Tue, Jan 26, 2016	100.81	101.46	100.24	101.31
3727	AMEX	IGM	Mon, Jan 25, 2016	101.53	101.86	100.28	100.28
3726	AMEX	IGM	Fri, Jan 22, 2016	100.88	101.65	100.85	101.65
3725	AMEX	IGM	Thu, Jan 21, 2016	99.16	100.59	97.97	99.27
3724	AMEX	IGM	Wed, Jan 20, 2016	97.91	99.67	95.71	98.96
3723	AMEX	IGM	Tue, Jan 19, 2016	100.66	100.67	98.50	99.37
3722	AMEX	IGM	Fri, Jan 15, 2016	99.58	100.52	98.19	99.44
3721	AMEX	IGM	Thu, Jan 14, 2016	101.14	103.38	99.66	102.65
3720	AMEX	IGM	Wed, Jan 13, 2016	104.60	104.61	100.73	100.77
3719	AMEX	IGM	Tue, Jan 12, 2016	103.98	104.39	102.74	104.01
3718	AMEX	IGM	Mon, Jan 11, 2016	102.88	103.24	101.45	103.05
3717	AMEX	IGM	Fri, Jan 8, 2016	104.20	104.53	102.29	102.36
3716	AMEX	IGM	Thu, Jan 7, 2016	104.71	105.66	103.23	103.39
3715	AMEX	IGM	Wed, Jan 6, 2016	106.36	107.32	106.00	106.54
3714	AMEX	IGM	Tue, Jan 5, 2016	108.91	108.91	107.60	107.98
3713	AMEX	IGM	Mon, Jan 4, 2016	108.49	108.49	107.03	108.29
3712	AMEX	IGM	Thu, Dec 31, 2015	111.92	111.92	110.69	110.69
3711	AMEX	IGM	Wed, Dec 30, 2015	112.94	112.94	112.12	112.16
3710	AMEX	IGM	Tue, Dec 29, 2015	112.09	113.32	112.09	112.99
3709	AMEX	IGM	Mon, Dec 28, 2015	111.39	111.50	110.45	111.50
3708	AMEX	IGM	Thu, Dec 24, 2015	111.41	111.70	111.28	111.37
3707	AMEX	IGM	Wed, Dec 23, 2015	111.32	111.68	111.24	111.58
3706	AMEX	IGM	Tue, Dec 22, 2015	110.39	110.97	110.03	110.80
3705	AMEX	IGM	Mon, Dec 21, 2015	110.27	110.27	109.23	110.04
3704	AMEX	IGM	Fri, Dec 18, 2015	110.99	111.05	109.26	109.26
3703	AMEX	IGM	Thu, Dec 17, 2015	113.35	113.35	111.25	111.25
3702	AMEX	IGM	Wed, Dec 16, 2015	111.98	113.04	111.26	112.91
3701	AMEX	IGM	Tue, Dec 15, 2015	111.46	112.07	111.22	111.34
3700	AMEX	IGM	Mon, Dec 14, 2015	109.90	110.61	108.68	110.59
3699	AMEX	IGM	Fri, Dec 11, 2015	110.94	111.15	109.70	109.79
3698	AMEX	IGM	Thu, Dec 10, 2015	112.42	112.95	111.74	112.23
3697	AMEX	IGM	Wed, Dec 9, 2015	113.42	113.89	111.43	111.98
3696	AMEX	IGM	Tue, Dec 8, 2015	112.56	113.92	112.44	113.63
3695	AMEX	IGM	Mon, Dec 7, 2015	114.65	114.65	113.25	113.74
3694	AMEX	IGM	Fri, Dec 4, 2015	112.28	114.64	112.28	114.49
3693	AMEX	IGM	Thu, Dec 3, 2015	114.31	114.31	111.66	112.14
3692	AMEX	IGM	Wed, Dec 2, 2015	114.37	114.96	113.59	113.78
3691	AMEX	IGM	Tue, Dec 1, 2015	113.42	114.39	113.42	114.39
3690	AMEX	IGM	Mon, Nov 30, 2015	113.28	113.38	112.72	113.03
3689	AMEX	IGM	Fri, Nov 27, 2015	112.93	113.26	112.80	113.03
3688	AMEX	IGM	Wed, Nov 25, 2015	113.00	113.13	112.82	112.88
3687	AMEX	IGM	Tue, Nov 24, 2015	112.31	113.20	111.76	112.97
3686	AMEX	IGM	Mon, Nov 23, 2015	113.55	113.62	112.71	113.02
3685	AMEX	IGM	Fri, Nov 20, 2015	112.87	113.47	112.87	113.37
3684	AMEX	IGM	Thu, Nov 19, 2015	112.22	113.07	112.22	112.68
3683	AMEX	IGM	Wed, Nov 18, 2015	111.00	112.25	110.76	112.25
3682	AMEX	IGM	Tue, Nov 17, 2015	110.67	111.31	110.20	110.49
3681	AMEX	IGM	Mon, Nov 16, 2015	108.73	110.42	108.73	110.39
3680	AMEX	IGM	Fri, Nov 13, 2015	110.67	110.67	109.00	109.00
3679	AMEX	IGM	Thu, Nov 12, 2015	112.07	112.34	111.16	111.16
3678	AMEX	IGM	Wed, Nov 11, 2015	112.49	113.14	112.11	112.46
3677	AMEX	IGM	Tue, Nov 10, 2015	112.29	112.35	111.58	112.20
3676	AMEX	IGM	Mon, Nov 9, 2015	113.69	113.69	112.11	112.71
3675	AMEX	IGM	Fri, Nov 6, 2015	113.39	114.01	112.97	113.94
3674	AMEX	IGM	Thu, Nov 5, 2015	113.77	114.30	113.18	113.44
3673	AMEX	IGM	Wed, Nov 4, 2015	113.54	113.79	113.28	113.55
3672	AMEX	IGM	Tue, Nov 3, 2015	112.50	113.55	112.16	113.20
3671	AMEX	IGM	Mon, Nov 2, 2015	111.78	112.66	111.53	112.59
3670	AMEX	IGM	Fri, Oct 30, 2015	112.10	112.31	111.60	111.60
3669	AMEX	IGM	Thu, Oct 29, 2015	111.69	112.15	111.63	111.89
3668	AMEX	IGM	Wed, Oct 28, 2015	111.33	112.48	111.00	112.48
3667	AMEX	IGM	Tue, Oct 27, 2015	111.13	111.36	110.70	110.74
3666	AMEX	IGM	Mon, Oct 26, 2015	111.30	111.61	110.90	111.49
3665	AMEX	IGM	Fri, Oct 23, 2015	111.48	111.91	110.94	111.56
3664	AMEX	IGM	Thu, Oct 22, 2015	106.85	108.68	106.85	108.43
3663	AMEX	IGM	Wed, Oct 21, 2015	107.46	107.46	106.09	106.09
3662	AMEX	IGM	Tue, Oct 20, 2015	107.42	107.50	106.77	107.12
3661	AMEX	IGM	Mon, Oct 19, 2015	107.10	107.85	106.94	107.76
3660	AMEX	IGM	Fri, Oct 16, 2015	107.18	107.42	106.82	107.42
3659	AMEX	IGM	Thu, Oct 15, 2015	106.16	106.97	105.97	106.95
3658	AMEX	IGM	Wed, Oct 14, 2015	105.63	106.33	105.34	105.67
3657	AMEX	IGM	Tue, Oct 13, 2015	105.75	106.54	105.71	105.80
3656	AMEX	IGM	Mon, Oct 12, 2015	105.82	106.29	105.82	106.21
3655	AMEX	IGM	Fri, Oct 9, 2015	105.77	106.09	105.47	106.04
3654	AMEX	IGM	Thu, Oct 8, 2015	104.81	105.76	104.21	105.59
3653	AMEX	IGM	Wed, Oct 7, 2015	105.00	105.09	103.60	104.99
3652	AMEX	IGM	Tue, Oct 6, 2015	104.23	104.58	103.73	104.33
3651	AMEX	IGM	Mon, Oct 5, 2015	102.87	104.54	102.87	104.25
3650	AMEX	IGM	Fri, Oct 2, 2015	99.43	102.17	98.94	102.17
3649	AMEX	IGM	Thu, Oct 1, 2015	100.30	100.46	99.11	100.35
3648	AMEX	IGM	Wed, Sep 30, 2015	99.44	100.38	99.06	100.30
3647	AMEX	IGM	Tue, Sep 29, 2015	98.75	99.18	97.55	98.17
3646	AMEX	IGM	Mon, Sep 28, 2015	100.47	100.56	98.36	98.44
3645	AMEX	IGM	Fri, Sep 25, 2015	102.32	102.36	100.65	100.93
3644	AMEX	IGM	Thu, Sep 24, 2015	100.56	101.71	99.76	101.65
3643	AMEX	IGM	Wed, Sep 23, 2015	101.67	101.94	101.15	101.76
3642	AMEX	IGM	Tue, Sep 22, 2015	101.88	101.88	100.94	101.62
3641	AMEX	IGM	Mon, Sep 21, 2015	102.77	103.65	102.77	103.20
3640	AMEX	IGM	Fri, Sep 18, 2015	102.46	103.46	101.83	102.38
3639	AMEX	IGM	Thu, Sep 17, 2015	103.84	105.01	103.59	103.74
3638	AMEX	IGM	Wed, Sep 16, 2015	103.57	104.06	103.17	104.06
3637	AMEX	IGM	Tue, Sep 15, 2015	102.35	103.62	102.08	103.57
3636	AMEX	IGM	Mon, Sep 14, 2015	102.71	102.71	101.77	101.96
3635	AMEX	IGM	Fri, Sep 11, 2015	101.59	102.46	101.43	102.46
3634	AMEX	IGM	Thu, Sep 10, 2015	101.00	102.36	101.00	101.97
3633	AMEX	IGM	Wed, Sep 9, 2015	103.19	103.19	100.91	101.06
3632	AMEX	IGM	Tue, Sep 8, 2015	101.36	102.25	101.17	102.19
3631	AMEX	IGM	Fri, Sep 4, 2015	100.07	100.07	99.15	99.64
3630	AMEX	IGM	Thu, Sep 3, 2015	101.14	102.09	100.60	101.08
3629	AMEX	IGM	Wed, Sep 2, 2015	99.54	100.76	99.04	100.76
3628	AMEX	IGM	Tue, Sep 1, 2015	100.84	100.84	98.07	98.56
3627	AMEX	IGM	Mon, Aug 31, 2015	102.14	102.81	101.47	101.85
3626	AMEX	IGM	Fri, Aug 28, 2015	102.02	102.86	101.91	102.56
3625	AMEX	IGM	Thu, Aug 27, 2015	101.02	102.46	100.41	102.46
3624	AMEX	IGM	Wed, Aug 26, 2015	98.37	100.17	96.35	100.02
3623	AMEX	IGM	Tue, Aug 25, 2015	97.12	99.85	95.21	95.21
3622	AMEX	IGM	Mon, Aug 24, 2015	90.11	99.79	78.05	96.16
3621	AMEX	IGM	Fri, Aug 21, 2015	103.52	103.52	100.07	100.14
3620	AMEX	IGM	Thu, Aug 20, 2015	105.76	106.10	104.10	104.10
3619	AMEX	IGM	Wed, Aug 19, 2015	107.29	107.54	106.26	106.77
3618	AMEX	IGM	Tue, Aug 18, 2015	108.22	108.22	107.44	107.57
3617	AMEX	IGM	Mon, Aug 17, 2015	106.98	108.21	106.81	108.21
3616	AMEX	IGM	Fri, Aug 14, 2015	106.80	107.58	106.70	107.54
3615	AMEX	IGM	Thu, Aug 13, 2015	107.31	107.74	106.91	107.12
3614	AMEX	IGM	Wed, Aug 12, 2015	106.44	107.35	105.11	107.16
3613	AMEX	IGM	Tue, Aug 11, 2015	107.92	107.98	106.59	106.88
3612	AMEX	IGM	Mon, Aug 10, 2015	107.46	108.28	107.46	108.20
3611	AMEX	IGM	Fri, Aug 7, 2015	106.89	106.93	106.18	106.72
3610	AMEX	IGM	Thu, Aug 6, 2015	108.41	108.71	106.79	106.93
3609	AMEX	IGM	Wed, Aug 5, 2015	108.02	108.86	108.02	108.16
3608	AMEX	IGM	Tue, Aug 4, 2015	107.29	107.35	106.73	107.05
3607	AMEX	IGM	Mon, Aug 3, 2015	107.82	107.87	106.61	107.23
3606	AMEX	IGM	Fri, Jul 31, 2015	108.49	108.49	107.69	107.70
3605	AMEX	IGM	Thu, Jul 30, 2015	107.39	108.19	106.99	108.04
3604	AMEX	IGM	Wed, Jul 29, 2015	107.04	107.76	106.40	107.66
3603	AMEX	IGM	Tue, Jul 28, 2015	106.57	107.14	105.62	106.93
3602	AMEX	IGM	Mon, Jul 27, 2015	106.55	106.75	105.77	105.93
3601	AMEX	IGM	Fri, Jul 24, 2015	108.78	108.78	106.87	107.01
3600	AMEX	IGM	Thu, Jul 23, 2015	107.69	108.11	106.98	107.21
3599	AMEX	IGM	Wed, Jul 22, 2015	107.70	107.92	107.19	107.42
3598	AMEX	IGM	Tue, Jul 21, 2015	108.78	109.16	108.62	108.78
3597	AMEX	IGM	Mon, Jul 20, 2015	109.00	109.44	108.71	109.08
3596	AMEX	IGM	Fri, Jul 17, 2015	108.22	108.76	108.07	108.75
3595	AMEX	IGM	Thu, Jul 16, 2015	106.39	107.17	106.39	107.17
3594	AMEX	IGM	Wed, Jul 15, 2015	105.90	106.02	105.48	105.61
3593	AMEX	IGM	Tue, Jul 14, 2015	105.50	106.12	105.46	105.87
3592	AMEX	IGM	Mon, Jul 13, 2015	104.26	105.32	104.26	105.31
3591	AMEX	IGM	Fri, Jul 10, 2015	103.74	103.85	103.07	103.77
3590	AMEX	IGM	Thu, Jul 9, 2015	103.70	103.70	102.25	102.25
3589	AMEX	IGM	Wed, Jul 8, 2015	103.12	103.12	102.15	102.25
3588	AMEX	IGM	Tue, Jul 7, 2015	103.78	103.96	101.89	103.83
3587	AMEX	IGM	Mon, Jul 6, 2015	103.31	104.18	103.28	103.72
3586	AMEX	IGM	Thu, Jul 2, 2015	104.36	104.48	103.74	104.31
3585	AMEX	IGM	Wed, Jul 1, 2015	104.63	104.72	103.70	104.07
3584	AMEX	IGM	Tue, Jun 30, 2015	103.96	104.13	103.33	103.60
3583	AMEX	IGM	Mon, Jun 29, 2015	104.72	105.09	103.28	103.28
3582	AMEX	IGM	Fri, Jun 26, 2015	106.53	106.53	105.42	105.72
3581	AMEX	IGM	Thu, Jun 25, 2015	107.43	107.43	106.67	106.91
3580	AMEX	IGM	Wed, Jun 24, 2015	107.49	107.84	107.08	107.08
3579	AMEX	IGM	Tue, Jun 23, 2015	108.09	108.09	107.54	108.01
3578	AMEX	IGM	Mon, Jun 22, 2015	107.65	108.09	107.60	107.76
3577	AMEX	IGM	Fri, Jun 19, 2015	108.28	108.28	107.10	107.18
3576	AMEX	IGM	Thu, Jun 18, 2015	106.92	108.03	106.92	107.87
3575	AMEX	IGM	Wed, Jun 17, 2015	106.94	107.11	106.34	107.00
3574	AMEX	IGM	Tue, Jun 16, 2015	105.96	106.83	105.89	106.62
3573	AMEX	IGM	Mon, Jun 15, 2015	105.99	106.10	105.31	106.04
3572	AMEX	IGM	Fri, Jun 12, 2015	107.01	107.07	106.58	106.69
3571	AMEX	IGM	Thu, Jun 11, 2015	107.80	107.95	107.38	107.43
3570	AMEX	IGM	Wed, Jun 10, 2015	106.19	107.63	106.14	107.48
3569	AMEX	IGM	Tue, Jun 9, 2015	105.87	106.04	104.91	105.71
3568	AMEX	IGM	Mon, Jun 8, 2015	107.24	107.24	105.68	106.15
3567	AMEX	IGM	Fri, Jun 5, 2015	107.26	107.39	106.64	107.24
3566	AMEX	IGM	Thu, Jun 4, 2015	107.74	108.03	107.10	107.26
3565	AMEX	IGM	Wed, Jun 3, 2015	108.50	108.78	108.17	108.34
3564	AMEX	IGM	Tue, Jun 2, 2015	107.57	108.40	107.38	107.94
3563	AMEX	IGM	Mon, Jun 1, 2015	108.28	108.46	107.42	108.43
3562	AMEX	IGM	Fri, May 29, 2015	108.38	108.38	107.68	107.86
3561	AMEX	IGM	Thu, May 28, 2015	108.42	108.54	108.20	108.49
3560	AMEX	IGM	Wed, May 27, 2015	107.12	108.75	107.06	108.65
3559	AMEX	IGM	Tue, May 26, 2015	107.96	108.18	106.42	106.84
3558	AMEX	IGM	Fri, May 22, 2015	108.22	108.50	108.20	108.23
3557	AMEX	IGM	Thu, May 21, 2015	107.93	108.42	107.88	108.30
3556	AMEX	IGM	Wed, May 20, 2015	108.07	108.40	107.79	107.97
3555	AMEX	IGM	Tue, May 19, 2015	108.29	108.40	107.87	107.99
3554	AMEX	IGM	Mon, May 18, 2015	107.44	108.34	107.44	108.19
3553	AMEX	IGM	Fri, May 15, 2015	108.31	108.31	107.45	107.70
3552	AMEX	IGM	Thu, May 14, 2015	107.24	108.09	107.08	108.09
3551	AMEX	IGM	Wed, May 13, 2015	106.47	106.76	106.29	106.49
3550	AMEX	IGM	Tue, May 12, 2015	105.99	106.31	105.62	106.08
3549	AMEX	IGM	Mon, May 11, 2015	106.80	106.93	106.53	106.58
3548	AMEX	IGM	Fri, May 8, 2015	106.37	106.98	106.37	106.93
3547	AMEX	IGM	Thu, May 7, 2015	104.73	105.70	104.73	105.51
3546	AMEX	IGM	Wed, May 6, 2015	105.72	105.81	104.13	104.59
3545	AMEX	IGM	Tue, May 5, 2015	106.59	106.59	105.21	105.41
3544	AMEX	IGM	Mon, May 4, 2015	106.97	107.32	106.75	106.76
3543	AMEX	IGM	Fri, May 1, 2015	105.94	106.69	105.91	106.69
3542	AMEX	IGM	Thu, Apr 30, 2015	106.71	106.71	105.20	105.62
3541	AMEX	IGM	Wed, Apr 29, 2015	107.11	107.54	106.53	107.21
3540	AMEX	IGM	Tue, Apr 28, 2015	107.56	108.00	106.80	107.53
3539	AMEX	IGM	Mon, Apr 27, 2015	107.77	108.08	107.36	107.38
3538	AMEX	IGM	Fri, Apr 24, 2015	107.51	107.66	107.15	107.46
3537	AMEX	IGM	Thu, Apr 23, 2015	105.66	106.53	105.66	106.30
3536	AMEX	IGM	Wed, Apr 22, 2015	105.41	106.17	104.95	106.01
3535	AMEX	IGM	Tue, Apr 21, 2015	105.47	105.65	105.03	105.12
3534	AMEX	IGM	Mon, Apr 20, 2015	103.77	105.11	103.77	104.97
3533	AMEX	IGM	Fri, Apr 17, 2015	104.28	104.28	102.99	103.23
3532	AMEX	IGM	Thu, Apr 16, 2015	104.83	105.01	104.68	104.99
3531	AMEX	IGM	Wed, Apr 15, 2015	104.39	105.22	104.28	104.95
3530	AMEX	IGM	Tue, Apr 14, 2015	104.35	104.35	103.50	103.96
3529	AMEX	IGM	Mon, Apr 13, 2015	104.90	105.25	104.29	104.41
3528	AMEX	IGM	Fri, Apr 10, 2015	104.36	104.78	104.36	104.78
3527	AMEX	IGM	Thu, Apr 9, 2015	103.85	104.35	103.56	104.28
3526	AMEX	IGM	Wed, Apr 8, 2015	103.63	104.05	103.63	103.88
3525	AMEX	IGM	Tue, Apr 7, 2015	103.48	104.18	103.34	103.41
3524	AMEX	IGM	Mon, Apr 6, 2015	102.05	103.67	102.05	103.55
3523	AMEX	IGM	Thu, Apr 2, 2015	102.53	103.02	102.42	102.47
3522	AMEX	IGM	Wed, Apr 1, 2015	103.05	103.05	102.11	102.39
3521	AMEX	IGM	Tue, Mar 31, 2015	103.39	103.91	103.05	103.13
3520	AMEX	IGM	Mon, Mar 30, 2015	103.43	103.98	103.42	103.90
3519	AMEX	IGM	Fri, Mar 27, 2015	102.32	102.98	102.14	102.98
3518	AMEX	IGM	Thu, Mar 26, 2015	101.92	102.84	101.48	102.47
3517	AMEX	IGM	Wed, Mar 25, 2015	105.29	105.41	102.61	102.61
3516	AMEX	IGM	Tue, Mar 24, 2015	105.96	106.14	105.52	105.52
3515	AMEX	IGM	Mon, Mar 23, 2015	106.03	106.29	105.84	105.84
3514	AMEX	IGM	Fri, Mar 20, 2015	105.79	106.29	105.63	106.03
3513	AMEX	IGM	Thu, Mar 19, 2015	105.04	105.45	104.94	105.11
3512	AMEX	IGM	Wed, Mar 18, 2015	103.79	105.39	103.44	105.16
3511	AMEX	IGM	Tue, Mar 17, 2015	103.61	104.12	103.49	103.83
3510	AMEX	IGM	Mon, Mar 16, 2015	103.14	104.07	103.07	104.07
3509	AMEX	IGM	Fri, Mar 13, 2015	103.22	103.27	102.30	102.87
3508	AMEX	IGM	Thu, Mar 12, 2015	102.44	103.38	102.38	103.38
3507	AMEX	IGM	Wed, Mar 11, 2015	103.41	103.68	102.69	102.76
3506	AMEX	IGM	Tue, Mar 10, 2015	104.70	104.70	103.37	103.55
3505	AMEX	IGM	Mon, Mar 9, 2015	105.14	105.66	105.04	105.42
3504	AMEX	IGM	Fri, Mar 6, 2015	106.11	106.36	104.83	104.95
3503	AMEX	IGM	Thu, Mar 5, 2015	106.67	106.67	105.94	106.41
3502	AMEX	IGM	Wed, Mar 4, 2015	106.35	106.36	105.58	106.14
3501	AMEX	IGM	Tue, Mar 3, 2015	107.08	107.14	106.25	106.56
3500	AMEX	IGM	Mon, Mar 2, 2015	106.52	107.45	106.36	107.45
3499	AMEX	IGM	Fri, Feb 27, 2015	106.91	106.92	106.34	106.37
3498	AMEX	IGM	Thu, Feb 26, 2015	106.66	107.03	106.50	106.84
3497	AMEX	IGM	Wed, Feb 25, 2015	106.23	106.67	106.16	106.42
3496	AMEX	IGM	Tue, Feb 24, 2015	106.23	106.71	105.91	106.57
3495	AMEX	IGM	Mon, Feb 23, 2015	106.51	106.51	105.82	106.34
3494	AMEX	IGM	Fri, Feb 20, 2015	105.78	106.63	105.43	106.48
3493	AMEX	IGM	Thu, Feb 19, 2015	105.28	105.90	105.07	105.81
3492	AMEX	IGM	Wed, Feb 18, 2015	105.00	105.28	104.85	105.09
3491	AMEX	IGM	Tue, Feb 17, 2015	105.01	105.12	104.79	105.01
3490	AMEX	IGM	Fri, Feb 13, 2015	104.66	105.19	104.48	105.15
3489	AMEX	IGM	Thu, Feb 12, 2015	103.49	104.32	103.38	104.30
3488	AMEX	IGM	Wed, Feb 11, 2015	102.40	102.78	102.19	102.62
3487	AMEX	IGM	Tue, Feb 10, 2015	101.42	102.36	101.20	102.36
3486	AMEX	IGM	Mon, Feb 9, 2015	100.81	101.27	100.67	100.95
3485	AMEX	IGM	Fri, Feb 6, 2015	101.49	102.14	100.83	101.13
3484	AMEX	IGM	Thu, Feb 5, 2015	100.92	101.58	100.58	101.51
3483	AMEX	IGM	Wed, Feb 4, 2015	100.12	101.07	100.12	100.39
3482	AMEX	IGM	Tue, Feb 3, 2015	99.53	100.37	99.25	100.34
3481	AMEX	IGM	Mon, Feb 2, 2015	98.49	99.13	97.10	99.06
3480	AMEX	IGM	Fri, Jan 30, 2015	99.05	99.46	98.07	98.15
3479	AMEX	IGM	Thu, Jan 29, 2015	98.26	99.10	97.33	99.08
3478	AMEX	IGM	Wed, Jan 28, 2015	100.48	100.48	98.17	98.17
3477	AMEX	IGM	Tue, Jan 27, 2015	99.92	99.92	98.36	98.90
3476	AMEX	IGM	Mon, Jan 26, 2015	101.75	101.79	101.11	101.56
3475	AMEX	IGM	Fri, Jan 23, 2015	101.77	102.40	101.56	101.94
3474	AMEX	IGM	Thu, Jan 22, 2015	100.13	101.85	99.60	101.57
3473	AMEX	IGM	Wed, Jan 21, 2015	99.41	100.11	99.13	99.81
3472	AMEX	IGM	Tue, Jan 20, 2015	99.36	99.70	98.37	99.39
3471	AMEX	IGM	Fri, Jan 16, 2015	97.61	98.85	97.35	98.85
3470	AMEX	IGM	Thu, Jan 15, 2015	99.70	99.70	97.64	97.67
3469	AMEX	IGM	Wed, Jan 14, 2015	98.85	99.66	98.25	99.17
3468	AMEX	IGM	Tue, Jan 13, 2015	100.61	102.02	99.11	99.71
3467	AMEX	IGM	Mon, Jan 12, 2015	101.16	101.16	99.51	99.85
3466	AMEX	IGM	Fri, Jan 9, 2015	101.78	101.78	100.52	101.24
3465	AMEX	IGM	Thu, Jan 8, 2015	100.25	101.65	100.25	101.48
3464	AMEX	IGM	Wed, Jan 7, 2015	99.10	99.56	98.92	99.39
3463	AMEX	IGM	Tue, Jan 6, 2015	100.12	100.12	98.26	98.60
3462	AMEX	IGM	Mon, Jan 5, 2015	101.16	101.25	99.79	100.01
3461	AMEX	IGM	Fri, Jan 2, 2015	102.18	102.74	101.19	101.72
3460	AMEX	IGM	Wed, Dec 31, 2014	103.26	103.39	101.91	101.92
3459	AMEX	IGM	Tue, Dec 30, 2014	103.37	103.56	102.79	102.92
3458	AMEX	IGM	Mon, Dec 29, 2014	104.08	104.08	103.56	103.63
3457	AMEX	IGM	Fri, Dec 26, 2014	104.02	104.31	103.96	104.13
3456	AMEX	IGM	Wed, Dec 24, 2014	104.10	104.10	103.81	103.81
3455	AMEX	IGM	Tue, Dec 23, 2014	104.00	104.48	103.96	104.06
3454	AMEX	IGM	Mon, Dec 22, 2014	103.05	103.71	102.50	103.68
3453	AMEX	IGM	Fri, Dec 19, 2014	102.50	102.94	102.34	102.89
3452	AMEX	IGM	Thu, Dec 18, 2014	101.03	102.26	101.02	102.19
3451	AMEX	IGM	Wed, Dec 17, 2014	97.74	99.50	97.74	99.50
3450	AMEX	IGM	Tue, Dec 16, 2014	98.38	99.88	97.54	97.61
3449	AMEX	IGM	Mon, Dec 15, 2014	100.36	100.54	98.82	99.05
3448	AMEX	IGM	Fri, Dec 12, 2014	100.47	101.01	99.65	99.68
3447	AMEX	IGM	Thu, Dec 11, 2014	100.73	102.20	100.73	101.14
3446	AMEX	IGM	Wed, Dec 10, 2014	102.10	102.30	100.46	100.55
3445	AMEX	IGM	Tue, Dec 9, 2014	100.84	102.38	100.50	102.37
3444	AMEX	IGM	Mon, Dec 8, 2014	102.97	103.08	101.40	101.76
3443	AMEX	IGM	Fri, Dec 5, 2014	103.40	103.40	102.96	103.10
3442	AMEX	IGM	Thu, Dec 4, 2014	103.02	103.31	102.73	103.13
3441	AMEX	IGM	Wed, Dec 3, 2014	102.43	103.11	102.43	103.11
3440	AMEX	IGM	Tue, Dec 2, 2014	102.32	102.67	102.11	102.54
3439	AMEX	IGM	Mon, Dec 1, 2014	103.03	103.07	102.10	102.24
3438	AMEX	IGM	Fri, Nov 28, 2014	103.19	103.70	103.06	103.57
3437	AMEX	IGM	Wed, Nov 26, 2014	102.50	103.11	102.31	103.11
3436	AMEX	IGM	Tue, Nov 25, 2014	102.23	102.53	102.18	102.30
3435	AMEX	IGM	Mon, Nov 24, 2014	101.70	102.09	101.65	102.06
3434	AMEX	IGM	Fri, Nov 21, 2014	102.01	102.09	101.23	101.37
3433	AMEX	IGM	Thu, Nov 20, 2014	100.23	101.19	100.07	101.19
3432	AMEX	IGM	Wed, Nov 19, 2014	101.24	101.24	100.17	100.65
3431	AMEX	IGM	Tue, Nov 18, 2014	101.10	101.45	101.10	101.18
3430	AMEX	IGM	Mon, Nov 17, 2014	101.13	101.13	100.48	100.78
3429	AMEX	IGM	Fri, Nov 14, 2014	100.44	101.09	100.44	101.01
3428	AMEX	IGM	Thu, Nov 13, 2014	100.15	100.71	100.15	100.62
3427	AMEX	IGM	Wed, Nov 12, 2014	99.47	100.12	99.47	100.03
3426	AMEX	IGM	Tue, Nov 11, 2014	99.78	99.89	99.45	99.86
3425	AMEX	IGM	Mon, Nov 10, 2014	99.30	99.83	99.18	99.75
3424	AMEX	IGM	Fri, Nov 7, 2014	99.31	99.31	99.06	99.11
3423	AMEX	IGM	Thu, Nov 6, 2014	98.93	99.33	98.66	99.32
3422	AMEX	IGM	Wed, Nov 5, 2014	99.80	99.80	98.87	99.22
3421	AMEX	IGM	Tue, Nov 4, 2014	98.88	99.15	98.44	99.12
3420	AMEX	IGM	Mon, Nov 3, 2014	99.08	99.53	98.93	99.21
3419	AMEX	IGM	Fri, Oct 31, 2014	98.42	98.89	98.36	98.86
3418	AMEX	IGM	Thu, Oct 30, 2014	96.42	97.23	96.21	97.02
3417	AMEX	IGM	Wed, Oct 29, 2014	96.74	97.01	96.12	96.64
3416	AMEX	IGM	Tue, Oct 28, 2014	95.57	96.84	95.57	96.84
3415	AMEX	IGM	Mon, Oct 27, 2014	95.03	95.54	95.03	95.42
3414	AMEX	IGM	Fri, Oct 24, 2014	94.92	95.41	94.61	95.33
3413	AMEX	IGM	Thu, Oct 23, 2014	94.22	95.35	94.22	94.87
3412	AMEX	IGM	Wed, Oct 22, 2014	94.43	94.61	93.38	93.44
3411	AMEX	IGM	Tue, Oct 21, 2014	93.00	94.12	92.88	94.05
3410	AMEX	IGM	Mon, Oct 20, 2014	90.87	92.17	90.65	92.07
3409	AMEX	IGM	Fri, Oct 17, 2014	91.69	92.38	91.30	91.58
3408	AMEX	IGM	Thu, Oct 16, 2014	89.29	91.07	88.73	90.75
3407	AMEX	IGM	Wed, Oct 15, 2014	90.24	91.26	88.19	90.99
3406	AMEX	IGM	Tue, Oct 14, 2014	91.62	92.44	91.19	91.43
3405	AMEX	IGM	Mon, Oct 13, 2014	92.07	92.65	90.96	90.98
3404	AMEX	IGM	Fri, Oct 10, 2014	94.54	94.62	92.31	92.31
3403	AMEX	IGM	Thu, Oct 9, 2014	96.74	96.82	95.13	95.24
3402	AMEX	IGM	Wed, Oct 8, 2014	95.19	97.11	94.80	97.05
3401	AMEX	IGM	Tue, Oct 7, 2014	96.40	96.40	95.22	95.22
3400	AMEX	IGM	Mon, Oct 6, 2014	97.36	97.61	96.64	96.92
3399	AMEX	IGM	Fri, Oct 3, 2014	96.77	97.33	96.59	97.09
3398	AMEX	IGM	Thu, Oct 2, 2014	95.97	96.41	94.92	96.23
3397	AMEX	IGM	Wed, Oct 1, 2014	97.36	97.42	95.93	96.09
3396	AMEX	IGM	Tue, Sep 30, 2014	97.91	98.20	97.52	97.89
3395	AMEX	IGM	Mon, Sep 29, 2014	96.76	97.79	96.76	97.71
3394	AMEX	IGM	Fri, Sep 26, 2014	97.04	97.80	96.99	97.68
3393	AMEX	IGM	Thu, Sep 25, 2014	98.80	98.80	96.77	96.81
3392	AMEX	IGM	Wed, Sep 24, 2014	98.07	98.87	97.80	98.78
3391	AMEX	IGM	Tue, Sep 23, 2014	98.27	98.69	98.15	98.28
3390	AMEX	IGM	Mon, Sep 22, 2014	99.32	99.32	98.32	98.59
3389	AMEX	IGM	Fri, Sep 19, 2014	100.23	100.23	99.20	99.60
3388	AMEX	IGM	Thu, Sep 18, 2014	99.42	99.94	99.42	99.91
3387	AMEX	IGM	Wed, Sep 17, 2014	99.16	99.68	98.98	99.24
3386	AMEX	IGM	Tue, Sep 16, 2014	98.15	99.28	97.95	99.25
3385	AMEX	IGM	Mon, Sep 15, 2014	99.37	99.37	98.17	98.37
3384	AMEX	IGM	Fri, Sep 12, 2014	99.44	99.53	99.12	99.36
3383	AMEX	IGM	Thu, Sep 11, 2014	99.33	99.75	99.24	99.75
3382	AMEX	IGM	Wed, Sep 10, 2014	99.15	99.74	98.92	99.67
3381	AMEX	IGM	Tue, Sep 9, 2014	99.88	99.90	98.90	99.04
3380	AMEX	IGM	Mon, Sep 8, 2014	99.69	100.13	99.58	99.90
3379	AMEX	IGM	Fri, Sep 5, 2014	99.28	99.73	99.00	99.73
3378	AMEX	IGM	Thu, Sep 4, 2014	99.45	99.94	98.99	99.14
3377	AMEX	IGM	Wed, Sep 3, 2014	99.97	99.97	99.12	99.23
3376	AMEX	IGM	Tue, Sep 2, 2014	99.53	99.69	99.24	99.68
3375	AMEX	IGM	Fri, Aug 29, 2014	99.20	99.44	99.00	99.38
3374	AMEX	IGM	Thu, Aug 28, 2014	98.85	99.11	98.60	98.98
3373	AMEX	IGM	Wed, Aug 27, 2014	99.54	99.54	99.05	99.16
3372	AMEX	IGM	Tue, Aug 26, 2014	99.35	99.59	99.25	99.46
3371	AMEX	IGM	Mon, Aug 25, 2014	99.64	99.64	99.00	99.15
3370	AMEX	IGM	Fri, Aug 22, 2014	99.05	99.33	98.93	99.16
3369	AMEX	IGM	Thu, Aug 21, 2014	98.79	99.21	98.63	99.07
3368	AMEX	IGM	Wed, Aug 20, 2014	98.39	98.77	98.37	98.69
3367	AMEX	IGM	Tue, Aug 19, 2014	98.28	98.66	98.28	98.66
3366	AMEX	IGM	Mon, Aug 18, 2014	97.37	98.00	97.37	97.95
3365	AMEX	IGM	Fri, Aug 15, 2014	97.35	97.43	96.33	97.03
3364	AMEX	IGM	Thu, Aug 14, 2014	96.76	96.99	96.57	96.87
3363	AMEX	IGM	Wed, Aug 13, 2014	96.19	96.74	96.13	96.74
3362	AMEX	IGM	Tue, Aug 12, 2014	95.71	96.01	95.29	95.75
3361	AMEX	IGM	Mon, Aug 11, 2014	95.62	96.20	95.62	95.96
3360	AMEX	IGM	Fri, Aug 8, 2014	94.70	95.37	94.43	95.34
3359	AMEX	IGM	Thu, Aug 7, 2014	95.48	95.48	94.40	94.62
3358	AMEX	IGM	Wed, Aug 6, 2014	94.47	95.52	94.33	94.98
3357	AMEX	IGM	Tue, Aug 5, 2014	95.50	95.75	94.78	95.13
3356	AMEX	IGM	Mon, Aug 4, 2014	95.28	96.13	95.05	95.98
3355	AMEX	IGM	Fri, Aug 1, 2014	95.29	95.77	94.57	95.14
3354	AMEX	IGM	Thu, Jul 31, 2014	96.90	96.90	95.55	95.61
3353	AMEX	IGM	Wed, Jul 30, 2014	97.42	97.64	97.10	97.49
3352	AMEX	IGM	Tue, Jul 29, 2014	97.58	97.67	97.04	97.14
3351	AMEX	IGM	Mon, Jul 28, 2014	97.35	97.61	96.63	97.35
3350	AMEX	IGM	Fri, Jul 25, 2014	97.37	97.44	96.92	97.29
3349	AMEX	IGM	Thu, Jul 24, 2014	98.00	98.23	97.92	98.11
3348	AMEX	IGM	Wed, Jul 23, 2014	98.33	98.33	97.98	98.04
3347	AMEX	IGM	Tue, Jul 22, 2014	97.80	98.28	97.71	98.17
3346	AMEX	IGM	Mon, Jul 21, 2014	97.27	97.55	96.88	97.38
3345	AMEX	IGM	Fri, Jul 18, 2014	96.53	97.40	96.50	97.37
3344	AMEX	IGM	Thu, Jul 17, 2014	97.05	97.39	95.83	96.10
3343	AMEX	IGM	Wed, Jul 16, 2014	97.26	97.48	97.15	97.31
3342	AMEX	IGM	Tue, Jul 15, 2014	96.81	97.00	95.86	96.49
3341	AMEX	IGM	Mon, Jul 14, 2014	96.36	96.89	96.36	96.69
3340	AMEX	IGM	Fri, Jul 11, 2014	95.58	95.95	95.45	95.94
3339	AMEX	IGM	Thu, Jul 10, 2014	94.59	95.77	94.45	95.46
3338	AMEX	IGM	Wed, Jul 9, 2014	95.42	95.86	95.27	95.78
3337	AMEX	IGM	Tue, Jul 8, 2014	96.43	96.43	95.01	95.36
3336	AMEX	IGM	Mon, Jul 7, 2014	96.72	96.82	96.39	96.51
3335	AMEX	IGM	Thu, Jul 3, 2014	96.62	96.94	96.51	96.93
3334	AMEX	IGM	Wed, Jul 2, 2014	96.37	96.59	96.24	96.39
3333	AMEX	IGM	Tue, Jul 1, 2014	95.78	96.70	95.78	96.41
3332	AMEX	IGM	Mon, Jun 30, 2014	95.07	95.44	95.07	95.19
3331	AMEX	IGM	Fri, Jun 27, 2014	94.60	95.07	94.60	95.06
3330	AMEX	IGM	Thu, Jun 26, 2014	94.91	94.91	94.10	94.62
3329	AMEX	IGM	Wed, Jun 25, 2014	93.92	94.83	93.92	94.82
3328	AMEX	IGM	Tue, Jun 24, 2014	94.54	95.28	94.13	94.20
3327	AMEX	IGM	Mon, Jun 23, 2014	94.76	94.95	94.60	94.92
3326	AMEX	IGM	Fri, Jun 20, 2014	94.76	94.76	94.39	94.70
3325	AMEX	IGM	Thu, Jun 19, 2014	95.28	95.28	94.54	94.86
3324	AMEX	IGM	Wed, Jun 18, 2014	94.69	95.16	94.37	95.12
3323	AMEX	IGM	Tue, Jun 17, 2014	94.19	94.84	94.19	94.60
3322	AMEX	IGM	Mon, Jun 16, 2014	93.98	94.42	93.80	94.28
3321	AMEX	IGM	Fri, Jun 13, 2014	93.96	94.32	93.69	94.16
3320	AMEX	IGM	Thu, Jun 12, 2014	94.29	94.42	93.35	93.48
3319	AMEX	IGM	Wed, Jun 11, 2014	94.27	94.58	94.16	94.44
3318	AMEX	IGM	Tue, Jun 10, 2014	94.10	94.56	94.10	94.43
3317	AMEX	IGM	Mon, Jun 9, 2014	94.30	94.57	94.08	94.31
3316	AMEX	IGM	Fri, Jun 6, 2014	94.01	94.19	93.90	94.11
3315	AMEX	IGM	Thu, Jun 5, 2014	92.87	93.57	92.50	93.44
3314	AMEX	IGM	Wed, Jun 4, 2014	92.35	92.77	92.14	92.68
3313	AMEX	IGM	Tue, Jun 3, 2014	92.30	92.61	92.17	92.47
3312	AMEX	IGM	Mon, Jun 2, 2014	92.60	92.65	92.23	92.55
3311	AMEX	IGM	Fri, May 30, 2014	92.99	92.99	92.34	92.74
3310	AMEX	IGM	Thu, May 29, 2014	92.50	92.90	92.45	92.79
3309	AMEX	IGM	Wed, May 28, 2014	92.57	92.59	92.27	92.38
3308	AMEX	IGM	Tue, May 27, 2014	91.85	92.57	91.83	92.57
3307	AMEX	IGM	Fri, May 23, 2014	90.86	91.67	90.83	91.66
3306	AMEX	IGM	Thu, May 22, 2014	90.69	91.03	90.36	90.74
3305	AMEX	IGM	Wed, May 21, 2014	89.94	90.49	89.93	90.49
3304	AMEX	IGM	Tue, May 20, 2014	90.05	90.30	89.50	89.68
3303	AMEX	IGM	Mon, May 19, 2014	89.37	90.25	89.37	90.24
3302	AMEX	IGM	Fri, May 16, 2014	89.09	89.41	88.42	89.34
3301	AMEX	IGM	Thu, May 15, 2014	89.43	89.53	88.40	88.79
3300	AMEX	IGM	Wed, May 14, 2014	89.89	90.10	89.46	89.50
3299	AMEX	IGM	Tue, May 13, 2014	90.18	90.61	89.99	90.20
3298	AMEX	IGM	Mon, May 12, 2014	89.17	90.20	89.17	90.19
3297	AMEX	IGM	Fri, May 9, 2014	88.36	88.65	87.79	88.58
3296	AMEX	IGM	Thu, May 8, 2014	87.94	89.45	87.82	88.27
3295	AMEX	IGM	Wed, May 7, 2014	88.75	88.80	87.28	88.34
3294	AMEX	IGM	Tue, May 6, 2014	89.66	89.67	88.62	88.62
3293	AMEX	IGM	Mon, May 5, 2014	89.15	89.85	88.77	89.81
3292	AMEX	IGM	Fri, May 2, 2014	90.04	90.04	89.50	89.57
3291	AMEX	IGM	Thu, May 1, 2014	89.82	90.39	89.51	89.71
3290	AMEX	IGM	Wed, Apr 30, 2014	88.93	89.61	88.71	89.55
3289	AMEX	IGM	Tue, Apr 29, 2014	88.59	89.37	88.44	89.22
3288	AMEX	IGM	Mon, Apr 28, 2014	88.53	88.99	87.55	88.54
3287	AMEX	IGM	Fri, Apr 25, 2014	89.28	89.29	88.16	88.24
3286	AMEX	IGM	Thu, Apr 24, 2014	90.79	90.81	89.20	90.07
3285	AMEX	IGM	Wed, Apr 23, 2014	90.43	90.43	89.54	89.59
3284	AMEX	IGM	Tue, Apr 22, 2014	89.96	90.63	89.84	90.38
3283	AMEX	IGM	Mon, Apr 21, 2014	89.72	89.92	89.31	89.81
3282	AMEX	IGM	Thu, Apr 17, 2014	89.19	89.81	89.10	89.49
3281	AMEX	IGM	Wed, Apr 16, 2014	89.28	89.57	88.48	89.55
3280	AMEX	IGM	Tue, Apr 15, 2014	88.38	88.76	86.83	88.46
3279	AMEX	IGM	Mon, Apr 14, 2014	87.78	88.49	87.33	88.04
3278	AMEX	IGM	Fri, Apr 11, 2014	87.66	88.47	86.99	87.26
3277	AMEX	IGM	Thu, Apr 10, 2014	91.17	91.17	88.21	88.53
3276	AMEX	IGM	Wed, Apr 9, 2014	90.00	91.02	89.72	91.01
3275	AMEX	IGM	Tue, Apr 8, 2014	88.67	89.59	88.54	89.44
3274	AMEX	IGM	Mon, Apr 7, 2014	88.90	89.59	87.96	88.62
3273	AMEX	IGM	Fri, Apr 4, 2014	92.23	92.23	89.20	89.48
3272	AMEX	IGM	Thu, Apr 3, 2014	92.62	92.67	91.38	91.64
3271	AMEX	IGM	Wed, Apr 2, 2014	92.65	92.65	92.08	92.31
3270	AMEX	IGM	Tue, Apr 1, 2014	91.28	92.34	91.26	92.31
3269	AMEX	IGM	Mon, Mar 31, 2014	90.69	91.36	90.69	90.98
3268	AMEX	IGM	Fri, Mar 28, 2014	90.19	91.05	89.92	90.11
3267	AMEX	IGM	Thu, Mar 27, 2014	90.18	90.33	89.44	89.85
3266	AMEX	IGM	Wed, Mar 26, 2014	92.35	92.37	90.52	90.52
3265	AMEX	IGM	Tue, Mar 25, 2014	91.81	92.34	91.08	91.77
3264	AMEX	IGM	Mon, Mar 24, 2014	92.63	92.63	90.77	91.49
3263	AMEX	IGM	Fri, Mar 21, 2014	93.59	93.59	92.07	92.21
3262	AMEX	IGM	Thu, Mar 20, 2014	92.21	93.21	92.10	92.95
3261	AMEX	IGM	Wed, Mar 19, 2014	92.82	92.95	92.08	92.41
3260	AMEX	IGM	Tue, Mar 18, 2014	91.74	92.95	91.73	92.94
3259	AMEX	IGM	Mon, Mar 17, 2014	90.86	91.82	90.83	91.61
3258	AMEX	IGM	Fri, Mar 14, 2014	91.13	91.13	90.50	90.50
3257	AMEX	IGM	Thu, Mar 13, 2014	92.77	92.77	90.65	91.02
3256	AMEX	IGM	Wed, Mar 12, 2014	91.62	92.47	91.31	92.47
3255	AMEX	IGM	Tue, Mar 11, 2014	92.66	93.00	91.89	92.14
3254	AMEX	IGM	Mon, Mar 10, 2014	92.72	92.82	92.21	92.49
3253	AMEX	IGM	Fri, Mar 7, 2014	93.38	93.38	92.47	92.78
3252	AMEX	IGM	Thu, Mar 6, 2014	93.31	93.31	92.95	93.10
3251	AMEX	IGM	Wed, Mar 5, 2014	93.00	93.16	92.80	93.10
3250	AMEX	IGM	Tue, Mar 4, 2014	92.47	92.98	92.47	92.85
3249	AMEX	IGM	Mon, Mar 3, 2014	91.19	91.54	90.65	91.29
3248	AMEX	IGM	Fri, Feb 28, 2014	92.46	92.75	91.43	92.11
3247	AMEX	IGM	Thu, Feb 27, 2014	91.81	92.45	91.74	92.27
3246	AMEX	IGM	Wed, Feb 26, 2014	91.91	92.29	91.50	91.79
3245	AMEX	IGM	Tue, Feb 25, 2014	91.79	91.85	91.25	91.46
3244	AMEX	IGM	Mon, Feb 24, 2014	91.22	92.00	91.03	91.58
3243	AMEX	IGM	Fri, Feb 21, 2014	91.67	91.67	91.03	91.03
3242	AMEX	IGM	Thu, Feb 20, 2014	90.65	91.36	90.35	91.29
3241	AMEX	IGM	Wed, Feb 19, 2014	91.17	91.43	90.62	90.67
3240	AMEX	IGM	Tue, Feb 18, 2014	91.05	91.37	90.88	91.24
3239	AMEX	IGM	Fri, Feb 14, 2014	90.58	91.11	90.41	90.89
3238	AMEX	IGM	Thu, Feb 13, 2014	89.35	90.73	89.35	90.73
3237	AMEX	IGM	Wed, Feb 12, 2014	89.78	90.11	89.71	89.83
3236	AMEX	IGM	Tue, Feb 11, 2014	89.00	89.78	88.90	89.62
3235	AMEX	IGM	Mon, Feb 10, 2014	88.62	88.74	88.38	88.72
3234	AMEX	IGM	Fri, Feb 7, 2014	87.72	88.54	87.44	88.54
3233	AMEX	IGM	Thu, Feb 6, 2014	86.15	87.23	86.15	87.21
3232	AMEX	IGM	Wed, Feb 5, 2014	85.77	86.23	85.26	86.05
3231	AMEX	IGM	Tue, Feb 4, 2014	86.02	86.35	85.70	86.10
3230	AMEX	IGM	Mon, Feb 3, 2014	87.67	87.99	85.47	85.60
3229	AMEX	IGM	Fri, Jan 31, 2014	87.41	88.24	87.04	87.75
3228	AMEX	IGM	Thu, Jan 30, 2014	87.83	88.43	87.46	88.20
3227	AMEX	IGM	Wed, Jan 29, 2014	86.95	87.35	86.44	86.60
3226	AMEX	IGM	Tue, Jan 28, 2014	86.96	87.54	86.73	87.54
3225	AMEX	IGM	Mon, Jan 27, 2014	88.55	88.55	86.90	87.45
3224	AMEX	IGM	Fri, Jan 24, 2014	89.98	89.98	88.42	88.42
3223	AMEX	IGM	Thu, Jan 23, 2014	90.52	90.52	89.78	90.26
3222	AMEX	IGM	Wed, Jan 22, 2014	90.60	90.86	90.52	90.75
3221	AMEX	IGM	Tue, Jan 21, 2014	90.77	90.77	90.06	90.64
3220	AMEX	IGM	Fri, Jan 17, 2014	90.43	90.66	90.00	90.18
3219	AMEX	IGM	Thu, Jan 16, 2014	90.54	90.68	90.37	90.60
3218	AMEX	IGM	Wed, Jan 15, 2014	89.90	90.72	89.90	90.58
3217	AMEX	IGM	Tue, Jan 14, 2014	88.38	89.67	88.09	89.66
3216	AMEX	IGM	Mon, Jan 13, 2014	88.94	89.43	87.72	87.91
3215	AMEX	IGM	Fri, Jan 10, 2014	89.20	89.28	88.63	89.12
3214	AMEX	IGM	Thu, Jan 9, 2014	89.73	89.73	88.72	88.90
3213	AMEX	IGM	Wed, Jan 8, 2014	89.26	89.49	89.05	89.29
3212	AMEX	IGM	Tue, Jan 7, 2014	88.67	89.31	88.51	89.23
3211	AMEX	IGM	Mon, Jan 6, 2014	88.63	88.63	88.00	88.31
3210	AMEX	IGM	Fri, Jan 3, 2014	88.85	88.87	88.39	88.66
3209	AMEX	IGM	Thu, Jan 2, 2014	89.08	89.08	88.56	88.74
3208	AMEX	IGM	Tue, Dec 31, 2013	89.11	89.60	89.08	89.58
3207	AMEX	IGM	Mon, Dec 30, 2013	89.00	89.08	88.91	88.94
3206	AMEX	IGM	Fri, Dec 27, 2013	89.39	89.40	89.05	89.05
3205	AMEX	IGM	Thu, Dec 26, 2013	89.15	89.36	89.13	89.31
3204	AMEX	IGM	Tue, Dec 24, 2013	88.85	89.00	88.82	88.99
3203	AMEX	IGM	Mon, Dec 23, 2013	88.46	88.82	88.33	88.79
3202	AMEX	IGM	Fri, Dec 20, 2013	87.43	88.24	87.43	88.09
3201	AMEX	IGM	Thu, Dec 19, 2013	87.04	87.34	86.88	87.20
3200	AMEX	IGM	Wed, Dec 18, 2013	86.31	87.01	85.25	86.95
3199	AMEX	IGM	Tue, Dec 17, 2013	86.26	86.51	86.14	86.33
3198	AMEX	IGM	Mon, Dec 16, 2013	85.74	86.28	85.74	86.15
3197	AMEX	IGM	Fri, Dec 13, 2013	85.72	85.72	85.19	85.30
3196	AMEX	IGM	Thu, Dec 12, 2013	85.70	85.83	85.26	85.27
3195	AMEX	IGM	Wed, Dec 11, 2013	86.72	86.87	85.57	85.67
3194	AMEX	IGM	Tue, Dec 10, 2013	86.44	86.76	86.44	86.63
3193	AMEX	IGM	Mon, Dec 9, 2013	86.60	86.84	86.57	86.65
3192	AMEX	IGM	Fri, Dec 6, 2013	86.44	86.57	86.17	86.50
3191	AMEX	IGM	Thu, Dec 5, 2013	86.13	86.13	85.65	85.81
3190	AMEX	IGM	Wed, Dec 4, 2013	85.56	86.23	85.41	86.07
3189	AMEX	IGM	Tue, Dec 3, 2013	85.65	85.94	85.40	85.73
3188	AMEX	IGM	Mon, Dec 2, 2013	86.27	86.27	85.68	85.77
3187	AMEX	IGM	Fri, Nov 29, 2013	86.04	86.27	85.88	86.07
3186	AMEX	IGM	Wed, Nov 27, 2013	85.26	85.75	85.26	85.75
3185	AMEX	IGM	Tue, Nov 26, 2013	84.55	85.21	84.52	85.05
3184	AMEX	IGM	Mon, Nov 25, 2013	84.86	84.86	84.38	84.56
3183	AMEX	IGM	Fri, Nov 22, 2013	84.76	84.82	84.63	84.68
3182	AMEX	IGM	Thu, Nov 21, 2013	84.17	84.79	84.17	84.75
3181	AMEX	IGM	Wed, Nov 20, 2013	84.18	84.52	83.69	83.87
3180	AMEX	IGM	Tue, Nov 19, 2013	84.51	84.71	83.92	84.02
3179	AMEX	IGM	Mon, Nov 18, 2013	85.20	85.25	84.38	84.49
3178	AMEX	IGM	Fri, Nov 15, 2013	84.92	85.14	84.83	85.14
3177	AMEX	IGM	Thu, Nov 14, 2013	84.51	84.85	84.36	84.83
3176	AMEX	IGM	Wed, Nov 13, 2013	83.67	85.07	83.67	85.07
3175	AMEX	IGM	Tue, Nov 12, 2013	83.60	84.13	83.60	84.03
3174	AMEX	IGM	Mon, Nov 11, 2013	83.58	83.88	83.41	83.75
3173	AMEX	IGM	Fri, Nov 8, 2013	82.90	83.65	82.74	83.63
3172	AMEX	IGM	Thu, Nov 7, 2013	83.91	83.96	82.61	82.67
3171	AMEX	IGM	Wed, Nov 6, 2013	83.85	83.95	83.61	83.92
3170	AMEX	IGM	Tue, Nov 5, 2013	82.98	83.49	82.90	83.40
3169	AMEX	IGM	Mon, Nov 4, 2013	83.30	83.30	82.90	83.30
3168	AMEX	IGM	Fri, Nov 1, 2013	83.31	83.45	82.80	83.01
3167	AMEX	IGM	Thu, Oct 31, 2013	82.89	83.50	82.80	83.03
3166	AMEX	IGM	Wed, Oct 30, 2013	83.57	83.62	82.79	83.01
3165	AMEX	IGM	Tue, Oct 29, 2013	83.12	83.55	83.10	83.46
3164	AMEX	IGM	Mon, Oct 28, 2013	82.92	83.02	82.54	82.96
3163	AMEX	IGM	Fri, Oct 25, 2013	83.23	83.32	82.74	82.89
3162	AMEX	IGM	Thu, Oct 24, 2013	82.19	82.53	82.03	82.39
3161	AMEX	IGM	Wed, Oct 23, 2013	82.38	82.38	81.66	82.01
3160	AMEX	IGM	Tue, Oct 22, 2013	83.14	83.22	82.35	82.64
3159	AMEX	IGM	Mon, Oct 21, 2013	82.68	83.00	82.64	82.75
3158	AMEX	IGM	Fri, Oct 18, 2013	81.83	82.53	81.62	82.50
3157	AMEX	IGM	Thu, Oct 17, 2013	80.34	80.94	80.18	80.93
3156	AMEX	IGM	Wed, Oct 16, 2013	80.48	81.06	80.48	81.02
3155	AMEX	IGM	Tue, Oct 15, 2013	80.69	80.85	80.22	80.26
3154	AMEX	IGM	Mon, Oct 14, 2013	79.89	80.82	79.88	80.81
3153	AMEX	IGM	Fri, Oct 11, 2013	79.61	80.44	79.51	80.37
3152	AMEX	IGM	Thu, Oct 10, 2013	78.85	79.71	78.85	79.71
3151	AMEX	IGM	Wed, Oct 9, 2013	78.24	78.38	77.48	78.09
3150	AMEX	IGM	Tue, Oct 8, 2013	79.55	79.60	77.96	78.11
3149	AMEX	IGM	Mon, Oct 7, 2013	79.85	80.22	79.69	79.69
3148	AMEX	IGM	Fri, Oct 4, 2013	79.95	80.51	79.90	80.45
3147	AMEX	IGM	Thu, Oct 3, 2013	80.69	80.69	79.40	79.86
3146	AMEX	IGM	Wed, Oct 2, 2013	80.13	80.75	80.13	80.74
3145	AMEX	IGM	Tue, Oct 1, 2013	79.93	80.71	79.93	80.55
3144	AMEX	IGM	Mon, Sep 30, 2013	79.46	80.02	79.24	79.79
3143	AMEX	IGM	Fri, Sep 27, 2013	80.20	80.37	79.98	80.24
3142	AMEX	IGM	Thu, Sep 26, 2013	80.57	80.98	80.39	80.62
3141	AMEX	IGM	Wed, Sep 25, 2013	80.36	80.62	80.14	80.27
3140	AMEX	IGM	Tue, Sep 24, 2013	80.51	80.76	80.05	80.31
3139	AMEX	IGM	Mon, Sep 23, 2013	81.09	81.09	80.31	80.63
3138	AMEX	IGM	Fri, Sep 20, 2013	81.37	81.37	80.76	80.79
3137	AMEX	IGM	Thu, Sep 19, 2013	81.18	81.43	81.03	81.20
3136	AMEX	IGM	Wed, Sep 18, 2013	80.19	81.09	80.07	81.08
3135	AMEX	IGM	Tue, Sep 17, 2013	79.74	80.12	79.71	80.06
3134	AMEX	IGM	Mon, Sep 16, 2013	80.16	80.19	79.35	79.52
3133	AMEX	IGM	Fri, Sep 13, 2013	79.56	79.65	79.30	79.59
3132	AMEX	IGM	Thu, Sep 12, 2013	79.75	79.86	79.46	79.49
3131	AMEX	IGM	Wed, Sep 11, 2013	79.34	79.75	79.31	79.72
3130	AMEX	IGM	Tue, Sep 10, 2013	79.65	79.83	79.45	79.82
3129	AMEX	IGM	Mon, Sep 9, 2013	78.50	79.22	78.50	79.12
3128	AMEX	IGM	Fri, Sep 6, 2013	78.33	78.44	77.60	78.12
3127	AMEX	IGM	Thu, Sep 5, 2013	77.77	78.17	77.77	78.03
3126	AMEX	IGM	Wed, Sep 4, 2013	77.27	77.91	77.18	77.82
3125	AMEX	IGM	Tue, Sep 3, 2013	77.28	77.61	76.75	77.12
3124	AMEX	IGM	Fri, Aug 30, 2013	77.39	77.39	76.55	76.75
3123	AMEX	IGM	Thu, Aug 29, 2013	76.68	77.55	76.66	77.19
3122	AMEX	IGM	Wed, Aug 28, 2013	76.53	77.07	76.53	76.80
3121	AMEX	IGM	Tue, Aug 27, 2013	77.37	77.57	76.46	76.61
3120	AMEX	IGM	Mon, Aug 26, 2013	78.38	78.75	78.12	78.19
3119	AMEX	IGM	Fri, Aug 23, 2013	78.54	78.54	78.26	78.44
3118	AMEX	IGM	Thu, Aug 22, 2013	77.59	78.03	77.59	77.91
3117	AMEX	IGM	Wed, Aug 21, 2013	77.41	78.04	77.20	77.41
3116	AMEX	IGM	Tue, Aug 20, 2013	77.53	77.88	77.34	77.60
3115	AMEX	IGM	Mon, Aug 19, 2013	77.54	78.15	77.36	77.46
3114	AMEX	IGM	Fri, Aug 16, 2013	77.58	77.98	77.56	77.65
3113	AMEX	IGM	Thu, Aug 15, 2013	78.20	78.20	77.51	77.63
3112	AMEX	IGM	Wed, Aug 14, 2013	79.36	79.36	79.03	79.09
3111	AMEX	IGM	Tue, Aug 13, 2013	79.16	79.46	78.60	79.31
3110	AMEX	IGM	Mon, Aug 12, 2013	78.53	79.03	78.34	78.95
3109	AMEX	IGM	Fri, Aug 9, 2013	78.70	78.76	78.34	78.54
3108	AMEX	IGM	Thu, Aug 8, 2013	78.72	78.79	78.23	78.72
3107	AMEX	IGM	Wed, Aug 7, 2013	78.29	78.48	77.93	78.31
3106	AMEX	IGM	Tue, Aug 6, 2013	78.92	78.92	78.38	78.55
3105	AMEX	IGM	Mon, Aug 5, 2013	78.77	79.02	78.73	78.99
3104	AMEX	IGM	Fri, Aug 2, 2013	78.68	78.87	78.32	78.87
3103	AMEX	IGM	Thu, Aug 1, 2013	78.20	78.62	78.20	78.58
3102	AMEX	IGM	Wed, Jul 31, 2013	77.95	78.16	77.56	77.56
3101	AMEX	IGM	Tue, Jul 30, 2013	77.54	78.04	77.48	77.78
3100	AMEX	IGM	Mon, Jul 29, 2013	77.30	77.45	77.04	77.18
3099	AMEX	IGM	Fri, Jul 26, 2013	77.01	77.49	76.76	77.49
3098	AMEX	IGM	Thu, Jul 25, 2013	77.33	77.52	76.98	77.49
3097	AMEX	IGM	Wed, Jul 24, 2013	77.54	77.57	77.09	77.16
3096	AMEX	IGM	Tue, Jul 23, 2013	77.16	77.30	76.76	76.76
3095	AMEX	IGM	Mon, Jul 22, 2013	77.30	77.30	76.92	77.05
3094	AMEX	IGM	Fri, Jul 19, 2013	77.52	77.52	76.73	76.87
3093	AMEX	IGM	Thu, Jul 18, 2013	78.31	78.55	78.05	78.12
3092	AMEX	IGM	Wed, Jul 17, 2013	78.24	78.44	78.10	78.35
3091	AMEX	IGM	Tue, Jul 16, 2013	78.29	78.35	77.99	78.13
3090	AMEX	IGM	Mon, Jul 15, 2013	78.00	78.30	78.00	78.23
3089	AMEX	IGM	Fri, Jul 12, 2013	77.71	77.98	77.70	77.98
3088	AMEX	IGM	Thu, Jul 11, 2013	77.05	77.75	77.04	77.75
3087	AMEX	IGM	Wed, Jul 10, 2013	76.06	76.46	76.06	76.39
3086	AMEX	IGM	Tue, Jul 9, 2013	75.97	76.14	75.63	76.08
3085	AMEX	IGM	Mon, Jul 8, 2013	76.10	76.10	75.46	75.60
3084	AMEX	IGM	Fri, Jul 5, 2013	75.52	75.72	74.98	75.72
3083	AMEX	IGM	Wed, Jul 3, 2013	74.43	75.40	74.43	75.09
3082	AMEX	IGM	Tue, Jul 2, 2013	74.73	75.15	74.29	74.68
3081	AMEX	IGM	Mon, Jul 1, 2013	74.61	75.17	74.61	74.76
3080	AMEX	IGM	Fri, Jun 28, 2013	74.01	74.56	73.61	74.40
3079	AMEX	IGM	Thu, Jun 27, 2013	74.51	74.81	74.47	74.55
3078	AMEX	IGM	Wed, Jun 26, 2013	74.30	74.30	73.95	74.09
3077	AMEX	IGM	Tue, Jun 25, 2013	73.79	73.96	73.28	73.80
3076	AMEX	IGM	Mon, Jun 24, 2013	73.46	73.64	72.64	73.23
3075	AMEX	IGM	Fri, Jun 21, 2013	74.70	74.70	73.60	74.16
3074	AMEX	IGM	Thu, Jun 20, 2013	75.60	75.77	74.45	74.64
3073	AMEX	IGM	Wed, Jun 19, 2013	77.09	77.18	76.31	76.31
3072	AMEX	IGM	Tue, Jun 18, 2013	76.61	77.17	76.61	77.03
3071	AMEX	IGM	Mon, Jun 17, 2013	76.06	76.80	76.05	76.39
3070	AMEX	IGM	Fri, Jun 14, 2013	75.96	76.17	75.42	75.55
3069	AMEX	IGM	Thu, Jun 13, 2013	74.93	76.13	74.91	76.04
3068	AMEX	IGM	Wed, Jun 12, 2013	76.13	76.18	74.99	75.13
3067	AMEX	IGM	Tue, Jun 11, 2013	75.93	76.46	75.67	75.69
3066	AMEX	IGM	Mon, Jun 10, 2013	76.64	76.84	76.52	76.61
3065	AMEX	IGM	Fri, Jun 7, 2013	75.83	76.52	75.76	76.52
3064	AMEX	IGM	Thu, Jun 6, 2013	75.46	75.79	74.75	75.62
3063	AMEX	IGM	Wed, Jun 5, 2013	75.99	75.99	75.31	75.47
3062	AMEX	IGM	Tue, Jun 4, 2013	76.81	77.03	75.98	76.22
3061	AMEX	IGM	Mon, Jun 3, 2013	76.49	76.60	75.86	76.60
3060	AMEX	IGM	Fri, May 31, 2013	76.72	77.34	76.47	76.47
3059	AMEX	IGM	Thu, May 30, 2013	76.32	77.27	76.32	76.99
3058	AMEX	IGM	Wed, May 29, 2013	76.07	76.48	75.80	76.25
3057	AMEX	IGM	Tue, May 28, 2013	76.70	76.99	76.17	76.47
3056	AMEX	IGM	Fri, May 24, 2013	75.49	75.73	75.33	75.67
3055	AMEX	IGM	Thu, May 23, 2013	75.33	76.13	75.18	75.89
3054	AMEX	IGM	Wed, May 22, 2013	77.07	77.42	75.64	75.95
3053	AMEX	IGM	Tue, May 21, 2013	77.01	77.21	76.77	77.01
3052	AMEX	IGM	Mon, May 20, 2013	76.93	77.36	76.89	77.11
3051	AMEX	IGM	Fri, May 17, 2013	76.45	77.06	76.38	77.06
3050	AMEX	IGM	Thu, May 16, 2013	76.14	76.68	76.00	76.12
3049	AMEX	IGM	Wed, May 15, 2013	75.48	75.87	75.41	75.86
3048	AMEX	IGM	Tue, May 14, 2013	75.15	75.70	75.15	75.56
3047	AMEX	IGM	Mon, May 13, 2013	75.15	75.28	74.99	75.14
3046	AMEX	IGM	Fri, May 10, 2013	74.95	75.26	74.83	75.22
3045	AMEX	IGM	Thu, May 9, 2013	74.77	75.24	74.65	74.77
3044	AMEX	IGM	Wed, May 8, 2013	74.29	74.96	74.20	74.96
3043	AMEX	IGM	Tue, May 7, 2013	74.59	74.63	74.17	74.37
3042	AMEX	IGM	Mon, May 6, 2013	74.28	74.55	74.28	74.50
3041	AMEX	IGM	Fri, May 3, 2013	73.88	74.37	73.88	74.23
3040	AMEX	IGM	Thu, May 2, 2013	72.50	73.37	72.39	73.30
3039	AMEX	IGM	Wed, May 1, 2013	72.81	72.89	72.23	72.27
3038	AMEX	IGM	Tue, Apr 30, 2013	72.32	72.97	72.13	72.97
3037	AMEX	IGM	Mon, Apr 29, 2013	71.50	72.40	71.50	72.21
3036	AMEX	IGM	Fri, Apr 26, 2013	71.57	71.57	71.07	71.36
3035	AMEX	IGM	Thu, Apr 25, 2013	71.42	72.03	71.42	71.64
3034	AMEX	IGM	Wed, Apr 24, 2013	70.76	71.50	70.76	71.48
3033	AMEX	IGM	Tue, Apr 23, 2013	70.41	71.22	70.41	71.01
3032	AMEX	IGM	Mon, Apr 22, 2013	69.70	70.15	69.31	69.95
3031	AMEX	IGM	Fri, Apr 19, 2013	69.34	69.72	68.92	69.40
3030	AMEX	IGM	Thu, Apr 18, 2013	70.60	70.60	69.24	69.51
3029	AMEX	IGM	Wed, Apr 17, 2013	71.18	71.18	70.27	70.49
3028	AMEX	IGM	Tue, Apr 16, 2013	71.40	71.95	71.24	71.95
3027	AMEX	IGM	Mon, Apr 15, 2013	71.96	72.11	70.89	70.89
3026	AMEX	IGM	Fri, Apr 12, 2013	72.29	72.34	71.71	72.27
3025	AMEX	IGM	Thu, Apr 11, 2013	72.53	72.71	72.37	72.64
3024	AMEX	IGM	Wed, Apr 10, 2013	71.72	72.95	71.72	72.90
3023	AMEX	IGM	Tue, Apr 9, 2013	71.18	71.75	70.93	71.57
3022	AMEX	IGM	Mon, Apr 8, 2013	70.66	70.93	70.44	70.93
3021	AMEX	IGM	Fri, Apr 5, 2013	70.33	70.75	70.12	70.75
3020	AMEX	IGM	Thu, Apr 4, 2013	71.42	71.45	71.01	71.45
3019	AMEX	IGM	Wed, Apr 3, 2013	72.25	72.29	71.33	71.45
3018	AMEX	IGM	Tue, Apr 2, 2013	72.20	72.40	72.00	72.11
3017	AMEX	IGM	Mon, Apr 1, 2013	72.65	72.65	71.81	71.97
3016	AMEX	IGM	Thu, Mar 28, 2013	72.17	72.67	72.15	72.62
3015	AMEX	IGM	Wed, Mar 27, 2013	71.88	72.40	71.75	72.31
3014	AMEX	IGM	Tue, Mar 26, 2013	72.11	72.30	72.08	72.30
3013	AMEX	IGM	Mon, Mar 25, 2013	72.32	72.39	71.53	71.83
3012	AMEX	IGM	Fri, Mar 22, 2013	72.05	72.26	71.95	72.18
3011	AMEX	IGM	Thu, Mar 21, 2013	72.08	72.19	71.64	71.81
3010	AMEX	IGM	Wed, Mar 20, 2013	72.61	72.82	72.52	72.77
3009	AMEX	IGM	Tue, Mar 19, 2013	72.65	72.78	71.70	72.23
3008	AMEX	IGM	Mon, Mar 18, 2013	72.08	72.75	71.94	72.43
3007	AMEX	IGM	Fri, Mar 15, 2013	73.02	73.02	72.58	72.73
3006	AMEX	IGM	Thu, Mar 14, 2013	72.95	73.25	72.95	73.13
3005	AMEX	IGM	Wed, Mar 13, 2013	72.73	72.89	72.45	72.74
3004	AMEX	IGM	Tue, Mar 12, 2013	72.76	72.85	72.41	72.70
3003	AMEX	IGM	Mon, Mar 11, 2013	72.69	72.89	72.50	72.84
3002	AMEX	IGM	Fri, Mar 8, 2013	72.89	72.89	72.56	72.79
3001	AMEX	IGM	Thu, Mar 7, 2013	72.62	72.75	72.46	72.66
3000	AMEX	IGM	Wed, Mar 6, 2013	72.55	72.61	72.32	72.49
2999	AMEX	IGM	Tue, Mar 5, 2013	71.79	72.49	71.79	72.34
2998	AMEX	IGM	Mon, Mar 4, 2013	70.90	71.41	70.77	71.41
2997	AMEX	IGM	Fri, Mar 1, 2013	70.58	71.11	70.22	71.04
2996	AMEX	IGM	Thu, Feb 28, 2013	70.93	71.35	70.83	70.83
2995	AMEX	IGM	Wed, Feb 27, 2013	70.25	71.27	70.10	70.96
2994	AMEX	IGM	Tue, Feb 26, 2013	70.11	70.26	69.69	70.19
2993	AMEX	IGM	Mon, Feb 25, 2013	71.33	71.47	69.92	69.92
2992	AMEX	IGM	Fri, Feb 22, 2013	70.55	70.94	70.45	70.94
2991	AMEX	IGM	Thu, Feb 21, 2013	70.68	70.68	69.82	70.12
2990	AMEX	IGM	Wed, Feb 20, 2013	71.98	72.00	70.84	70.87
2989	AMEX	IGM	Tue, Feb 19, 2013	71.55	71.95	71.50	71.93
2988	AMEX	IGM	Fri, Feb 15, 2013	71.59	71.69	71.25	71.38
2987	AMEX	IGM	Thu, Feb 14, 2013	71.03	71.55	70.99	71.46
2986	AMEX	IGM	Wed, Feb 13, 2013	71.34	71.47	71.08	71.28
2985	AMEX	IGM	Tue, Feb 12, 2013	71.33	71.50	71.20	71.20
2984	AMEX	IGM	Mon, Feb 11, 2013	71.50	71.50	71.17	71.40
2983	AMEX	IGM	Fri, Feb 8, 2013	71.08	71.49	71.05	71.39
2982	AMEX	IGM	Thu, Feb 7, 2013	70.88	70.91	70.13	70.72
2981	AMEX	IGM	Wed, Feb 6, 2013	70.81	71.09	70.66	70.91
2980	AMEX	IGM	Tue, Feb 5, 2013	70.48	71.20	70.31	71.00
2979	AMEX	IGM	Mon, Feb 4, 2013	70.83	70.95	70.11	70.11
2978	AMEX	IGM	Fri, Feb 1, 2013	70.84	71.20	70.65	71.09
2977	AMEX	IGM	Thu, Jan 31, 2013	70.37	70.65	70.26	70.33
2976	AMEX	IGM	Wed, Jan 30, 2013	70.63	70.74	70.19	70.26
2975	AMEX	IGM	Tue, Jan 29, 2013	70.49	70.58	70.09	70.45
2974	AMEX	IGM	Mon, Jan 28, 2013	70.85	71.10	70.77	70.78
2973	AMEX	IGM	Fri, Jan 25, 2013	70.53	71.04	70.51	70.83
2972	AMEX	IGM	Thu, Jan 24, 2013	70.02	70.82	70.02	70.32
2971	AMEX	IGM	Wed, Jan 23, 2013	70.50	70.71	70.49	70.55
2970	AMEX	IGM	Tue, Jan 22, 2013	69.83	69.83	69.45	69.82
2969	AMEX	IGM	Fri, Jan 18, 2013	69.67	69.80	69.45	69.77
2968	AMEX	IGM	Thu, Jan 17, 2013	69.96	70.17	69.86	69.95
2967	AMEX	IGM	Wed, Jan 16, 2013	69.44	69.79	69.31	69.62
2966	AMEX	IGM	Tue, Jan 15, 2013	69.35	69.51	69.09	69.51
2965	AMEX	IGM	Mon, Jan 14, 2013	69.53	69.70	69.37	69.60
2964	AMEX	IGM	Fri, Jan 11, 2013	69.51	69.83	69.45	69.77
2963	AMEX	IGM	Thu, Jan 10, 2013	69.58	69.61	68.87	69.42
2962	AMEX	IGM	Wed, Jan 9, 2013	69.09	69.23	68.93	69.12
2961	AMEX	IGM	Tue, Jan 8, 2013	69.07	69.18	68.46	68.78
2960	AMEX	IGM	Mon, Jan 7, 2013	68.97	69.22	68.87	69.07
2959	AMEX	IGM	Fri, Jan 4, 2013	69.24	69.25	68.90	69.17
2958	AMEX	IGM	Thu, Jan 3, 2013	69.57	69.75	69.04	69.07
2957	AMEX	IGM	Wed, Jan 2, 2013	68.95	69.50	68.83	69.43
2956	AMEX	IGM	Mon, Dec 31, 2012	66.13	67.53	65.98	67.36
2955	AMEX	IGM	Fri, Dec 28, 2012	66.47	66.85	66.36	66.36
2954	AMEX	IGM	Thu, Dec 27, 2012	67.11	67.11	66.13	67.11
2953	AMEX	IGM	Wed, Dec 26, 2012	67.60	67.79	66.91	67.17
2952	AMEX	IGM	Mon, Dec 24, 2012	67.62	67.66	67.38	67.51
2951	AMEX	IGM	Fri, Dec 21, 2012	67.58	67.84	67.15	67.72
2950	AMEX	IGM	Thu, Dec 20, 2012	68.31	68.51	67.90	68.35
2949	AMEX	IGM	Wed, Dec 19, 2012	68.73	68.78	68.31	68.35
2948	AMEX	IGM	Tue, Dec 18, 2012	67.98	68.80	67.80	68.75
2947	AMEX	IGM	Mon, Dec 17, 2012	66.86	67.63	66.86	67.47
2946	AMEX	IGM	Fri, Dec 14, 2012	66.87	67.04	66.65	66.78
2945	AMEX	IGM	Thu, Dec 13, 2012	67.52	67.80	66.91	67.20
2944	AMEX	IGM	Wed, Dec 12, 2012	68.05	68.05	67.49	67.54
2943	AMEX	IGM	Tue, Dec 11, 2012	67.20	67.99	67.20	67.75
2942	AMEX	IGM	Mon, Dec 10, 2012	66.57	67.11	66.57	66.90
2941	AMEX	IGM	Fri, Dec 7, 2012	67.04	67.05	66.51	66.67
2940	AMEX	IGM	Thu, Dec 6, 2012	66.38	66.99	66.38	66.85
2939	AMEX	IGM	Wed, Dec 5, 2012	66.63	66.73	65.95	66.37
2938	AMEX	IGM	Tue, Dec 4, 2012	66.51	66.74	66.22	66.66
2937	AMEX	IGM	Mon, Dec 3, 2012	67.17	67.26	66.52	66.52
2936	AMEX	IGM	Fri, Nov 30, 2012	66.83	66.83	66.50	66.73
2935	AMEX	IGM	Thu, Nov 29, 2012	66.70	66.98	66.53	66.82
2934	AMEX	IGM	Wed, Nov 28, 2012	65.60	66.51	65.45	66.47
2933	AMEX	IGM	Tue, Nov 27, 2012	66.07	66.32	65.83	66.05
2932	AMEX	IGM	Mon, Nov 26, 2012	65.86	66.06	65.56	66.06
2931	AMEX	IGM	Fri, Nov 23, 2012	65.36	65.73	65.26	65.73
2930	AMEX	IGM	Wed, Nov 21, 2012	64.59	65.00	64.59	64.98
2929	AMEX	IGM	Tue, Nov 20, 2012	64.65	64.72	64.14	64.55
2928	AMEX	IGM	Mon, Nov 19, 2012	64.13	64.83	64.13	64.78
2927	AMEX	IGM	Fri, Nov 16, 2012	63.36	63.65	62.56	63.49
2926	AMEX	IGM	Thu, Nov 15, 2012	63.42	63.68	63.07	63.27
2925	AMEX	IGM	Wed, Nov 14, 2012	64.49	64.54	63.33	63.40
2924	AMEX	IGM	Tue, Nov 13, 2012	64.01	64.68	63.95	64.11
2923	AMEX	IGM	Mon, Nov 12, 2012	64.90	64.90	64.37	64.55
2922	AMEX	IGM	Fri, Nov 9, 2012	64.47	65.32	64.47	64.68
2921	AMEX	IGM	Thu, Nov 8, 2012	65.44	65.60	64.49	64.49
2920	AMEX	IGM	Wed, Nov 7, 2012	66.17	66.19	65.22	65.22
2919	AMEX	IGM	Tue, Nov 6, 2012	66.55	67.13	66.50	66.80
2918	AMEX	IGM	Mon, Nov 5, 2012	65.93	66.45	65.87	66.30
2917	AMEX	IGM	Fri, Nov 2, 2012	66.87	66.87	65.91	65.93
2916	AMEX	IGM	Thu, Nov 1, 2012	65.55	66.62	65.51	66.62
2915	AMEX	IGM	Wed, Oct 31, 2012	65.67	65.67	65.16	65.29
2914	AMEX	IGM	Fri, Oct 26, 2012	65.61	65.64	64.85	65.60
2913	AMEX	IGM	Thu, Oct 25, 2012	65.49	65.69	64.97	65.14
2912	AMEX	IGM	Wed, Oct 24, 2012	65.94	66.01	65.10	65.18
2911	AMEX	IGM	Tue, Oct 23, 2012	65.46	66.02	65.33	65.78
2910	AMEX	IGM	Mon, Oct 22, 2012	65.98	66.23	65.71	66.19
2909	AMEX	IGM	Fri, Oct 19, 2012	67.26	67.26	65.91	66.09
2908	AMEX	IGM	Thu, Oct 18, 2012	68.15	68.34	67.05	67.35
2907	AMEX	IGM	Wed, Oct 17, 2012	68.18	68.49	67.96	68.30
2906	AMEX	IGM	Tue, Oct 16, 2012	67.99	68.82	67.98	68.74
2905	AMEX	IGM	Mon, Oct 15, 2012	67.54	67.92	67.25	67.88
2904	AMEX	IGM	Fri, Oct 12, 2012	67.37	67.60	67.15	67.35
2903	AMEX	IGM	Thu, Oct 11, 2012	67.73	68.00	67.35	67.35
2902	AMEX	IGM	Wed, Oct 10, 2012	67.77	67.77	67.24	67.30
2901	AMEX	IGM	Tue, Oct 9, 2012	68.41	68.49	67.74	67.92
2900	AMEX	IGM	Mon, Oct 8, 2012	68.99	69.26	68.83	68.96
2899	AMEX	IGM	Fri, Oct 5, 2012	70.10	70.20	69.42	69.47
2898	AMEX	IGM	Thu, Oct 4, 2012	69.51	69.79	69.11	69.72
2897	AMEX	IGM	Wed, Oct 3, 2012	69.47	69.69	69.28	69.54
2896	AMEX	IGM	Tue, Oct 2, 2012	69.41	69.46	68.84	69.30
2895	AMEX	IGM	Mon, Oct 1, 2012	69.55	69.92	69.02	69.18
2894	AMEX	IGM	Fri, Sep 28, 2012	69.56	69.75	69.19	69.28
2893	AMEX	IGM	Thu, Sep 27, 2012	68.89	69.79	68.81	69.69
2892	AMEX	IGM	Wed, Sep 26, 2012	69.12	69.12	68.29	68.62
2891	AMEX	IGM	Tue, Sep 25, 2012	70.47	70.48	69.20	69.20
2890	AMEX	IGM	Mon, Sep 24, 2012	70.35	70.48	70.12	70.38
2889	AMEX	IGM	Fri, Sep 21, 2012	71.25	71.29	70.81	70.87
2888	AMEX	IGM	Thu, Sep 20, 2012	70.88	70.92	70.60	70.92
2887	AMEX	IGM	Wed, Sep 19, 2012	71.17	71.33	71.08	71.14
2886	AMEX	IGM	Tue, Sep 18, 2012	70.95	71.25	70.95	71.11
2885	AMEX	IGM	Mon, Sep 17, 2012	71.40	71.40	70.96	71.19
2884	AMEX	IGM	Fri, Sep 14, 2012	71.02	71.66	71.02	71.34
2883	AMEX	IGM	Thu, Sep 13, 2012	69.85	71.00	69.85	70.71
2882	AMEX	IGM	Wed, Sep 12, 2012	69.89	70.10	69.67	69.88
2881	AMEX	IGM	Tue, Sep 11, 2012	69.44	69.95	69.44	69.74
2880	AMEX	IGM	Mon, Sep 10, 2012	70.11	70.12	69.49	69.49
2879	AMEX	IGM	Fri, Sep 7, 2012	70.01	70.25	70.00	70.24
2878	AMEX	IGM	Thu, Sep 6, 2012	68.86	70.19	68.86	70.14
2877	AMEX	IGM	Wed, Sep 5, 2012	68.44	68.70	68.31	68.45
2876	AMEX	IGM	Tue, Sep 4, 2012	68.56	68.72	67.90	68.52
2875	AMEX	IGM	Fri, Aug 31, 2012	68.53	68.79	67.90	68.74
2874	AMEX	IGM	Thu, Aug 30, 2012	68.53	68.53	68.03	68.04
2873	AMEX	IGM	Wed, Aug 29, 2012	68.76	69.03	68.56	68.92
2872	AMEX	IGM	Tue, Aug 28, 2012	68.58	68.92	68.50	68.74
2871	AMEX	IGM	Mon, Aug 27, 2012	68.99	68.99	68.63	68.69
2870	AMEX	IGM	Fri, Aug 24, 2012	68.18	68.87	68.18	68.75
2869	AMEX	IGM	Thu, Aug 23, 2012	68.80	68.82	68.23	68.43
2868	AMEX	IGM	Wed, Aug 22, 2012	68.79	69.21	68.65	69.03
2867	AMEX	IGM	Tue, Aug 21, 2012	69.50	69.80	68.88	69.06
2866	AMEX	IGM	Mon, Aug 20, 2012	69.40	69.40	69.02	69.35
2865	AMEX	IGM	Fri, Aug 17, 2012	69.20	69.47	69.20	69.42
2864	AMEX	IGM	Thu, Aug 16, 2012	68.47	69.28	68.38	69.12
2863	AMEX	IGM	Wed, Aug 15, 2012	67.79	68.16	67.79	68.05
2862	AMEX	IGM	Tue, Aug 14, 2012	68.35	68.35	67.72	67.83
2861	AMEX	IGM	Mon, Aug 13, 2012	67.94	68.08	67.64	68.04
2860	AMEX	IGM	Fri, Aug 10, 2012	67.64	67.92	67.50	67.91
2859	AMEX	IGM	Thu, Aug 9, 2012	67.77	68.01	67.62	67.92
2858	AMEX	IGM	Wed, Aug 8, 2012	67.63	67.82	67.46	67.72
2857	AMEX	IGM	Tue, Aug 7, 2012	67.34	68.04	67.34	67.74
2856	AMEX	IGM	Mon, Aug 6, 2012	66.73	67.27	66.73	67.11
2855	AMEX	IGM	Fri, Aug 3, 2012	65.91	66.71	65.91	66.55
2854	AMEX	IGM	Thu, Aug 2, 2012	64.91	65.69	64.67	65.12
2853	AMEX	IGM	Wed, Aug 1, 2012	65.99	65.99	65.25	65.39
2852	AMEX	IGM	Tue, Jul 31, 2012	65.85	66.12	65.70	65.71
2851	AMEX	IGM	Mon, Jul 30, 2012	66.18	66.49	65.71	65.82
2850	AMEX	IGM	Fri, Jul 27, 2012	64.97	66.15	64.93	66.00
2849	AMEX	IGM	Thu, Jul 26, 2012	64.26	64.70	63.97	64.40
2848	AMEX	IGM	Wed, Jul 25, 2012	63.37	63.81	63.13	63.31
2847	AMEX	IGM	Tue, Jul 24, 2012	64.07	64.07	63.03	63.41
2846	AMEX	IGM	Mon, Jul 23, 2012	63.75	64.26	63.33	64.16
2845	AMEX	IGM	Fri, Jul 20, 2012	65.70	65.70	64.91	64.91
2844	AMEX	IGM	Thu, Jul 19, 2012	65.31	65.97	65.31	65.74
2843	AMEX	IGM	Wed, Jul 18, 2012	63.39	64.97	63.39	64.76
2842	AMEX	IGM	Tue, Jul 17, 2012	63.65	63.71	62.68	63.43
2841	AMEX	IGM	Mon, Jul 16, 2012	63.49	63.60	63.21	63.22
2840	AMEX	IGM	Fri, Jul 13, 2012	62.84	63.70	62.84	63.58
2839	AMEX	IGM	Thu, Jul 12, 2012	62.86	62.94	62.34	62.68
2838	AMEX	IGM	Wed, Jul 11, 2012	63.72	63.72	62.85	63.42
2837	AMEX	IGM	Tue, Jul 10, 2012	64.79	64.96	63.50	63.72
2836	AMEX	IGM	Mon, Jul 9, 2012	64.90	64.92	64.22	64.54
2835	AMEX	IGM	Fri, Jul 6, 2012	65.82	65.82	64.48	64.96
2834	AMEX	IGM	Thu, Jul 5, 2012	66.15	66.63	65.89	66.32
2833	AMEX	IGM	Tue, Jul 3, 2012	65.80	66.30	65.72	66.27
2832	AMEX	IGM	Mon, Jul 2, 2012	65.83	65.83	65.24	65.72
2831	AMEX	IGM	Fri, Jun 29, 2012	64.81	65.58	64.67	65.56
2830	AMEX	IGM	Thu, Jun 28, 2012	63.57	63.69	62.80	63.51
2829	AMEX	IGM	Wed, Jun 27, 2012	63.90	64.38	63.90	64.17
2828	AMEX	IGM	Tue, Jun 26, 2012	63.67	63.94	63.35	63.78
2827	AMEX	IGM	Mon, Jun 25, 2012	64.27	64.27	63.37	63.51
2826	AMEX	IGM	Fri, Jun 22, 2012	64.33	64.96	64.30	64.94
2825	AMEX	IGM	Thu, Jun 21, 2012	65.94	65.96	64.04	64.20
2824	AMEX	IGM	Wed, Jun 20, 2012	65.90	66.22	65.51	65.92
2823	AMEX	IGM	Tue, Jun 19, 2012	65.52	66.09	65.52	65.82
2822	AMEX	IGM	Mon, Jun 18, 2012	64.55	65.47	64.55	65.30
2821	AMEX	IGM	Fri, Jun 15, 2012	64.16	64.93	64.16	64.93
2820	AMEX	IGM	Thu, Jun 14, 2012	63.80	64.05	63.38	63.90
2819	AMEX	IGM	Wed, Jun 13, 2012	64.08	64.33	63.61	63.67
2818	AMEX	IGM	Tue, Jun 12, 2012	63.81	64.28	63.49	64.28
2817	AMEX	IGM	Mon, Jun 11, 2012	65.20	65.20	63.59	63.59
2816	AMEX	IGM	Fri, Jun 8, 2012	64.08	64.72	63.86	64.72
2815	AMEX	IGM	Thu, Jun 7, 2012	65.11	65.11	64.06	64.10
2814	AMEX	IGM	Wed, Jun 6, 2012	63.30	64.43	63.30	64.43
2813	AMEX	IGM	Tue, Jun 5, 2012	62.06	62.89	62.06	62.79
2812	AMEX	IGM	Mon, Jun 4, 2012	62.06	62.44	61.47	62.26
2811	AMEX	IGM	Fri, Jun 1, 2012	62.64	62.76	61.94	61.95
2810	AMEX	IGM	Thu, May 31, 2012	64.04	64.04	63.25	63.79
2809	AMEX	IGM	Wed, May 30, 2012	64.20	64.30	63.88	64.18
2808	AMEX	IGM	Tue, May 29, 2012	64.58	65.18	64.34	64.81
2807	AMEX	IGM	Fri, May 25, 2012	64.04	64.22	63.91	63.98
2806	AMEX	IGM	Thu, May 24, 2012	64.85	64.85	63.70	64.02
2805	AMEX	IGM	Wed, May 23, 2012	64.00	64.76	63.37	64.67
2804	AMEX	IGM	Tue, May 22, 2012	64.92	65.11	64.27	64.60
2803	AMEX	IGM	Mon, May 21, 2012	63.18	64.78	63.07	64.78
2802	AMEX	IGM	Fri, May 18, 2012	64.34	64.34	62.99	63.11
2801	AMEX	IGM	Thu, May 17, 2012	65.24	65.30	64.06	64.06
2800	AMEX	IGM	Wed, May 16, 2012	65.83	66.15	65.19	65.21
2799	AMEX	IGM	Tue, May 15, 2012	66.18	66.66	65.70	65.80
2798	AMEX	IGM	Mon, May 14, 2012	65.98	66.33	65.84	65.95
2797	AMEX	IGM	Fri, May 11, 2012	66.27	67.18	66.27	66.55
2796	AMEX	IGM	Thu, May 10, 2012	67.33	67.33	66.37	66.47
2795	AMEX	IGM	Wed, May 9, 2012	66.37	67.38	66.07	67.16
2794	AMEX	IGM	Tue, May 8, 2012	67.05	67.26	66.24	67.14
2793	AMEX	IGM	Mon, May 7, 2012	67.35	67.88	67.34	67.56
2792	AMEX	IGM	Fri, May 4, 2012	68.77	68.77	67.73	67.76
2791	AMEX	IGM	Thu, May 3, 2012	70.15	70.15	69.18	69.36
2790	AMEX	IGM	Wed, May 2, 2012	69.58	70.10	69.46	70.08
2789	AMEX	IGM	Tue, May 1, 2012	69.85	70.72	69.85	70.03
2788	AMEX	IGM	Mon, Apr 30, 2012	70.06	70.09	69.76	69.87
2787	AMEX	IGM	Fri, Apr 27, 2012	70.18	70.48	69.83	70.21
2786	AMEX	IGM	Thu, Apr 26, 2012	69.51	69.95	69.37	69.80
2785	AMEX	IGM	Wed, Apr 25, 2012	68.57	69.25	68.57	69.25
2784	AMEX	IGM	Tue, Apr 24, 2012	67.76	67.83	67.20	67.42
2783	AMEX	IGM	Mon, Apr 23, 2012	67.78	67.85	67.26	67.83
2782	AMEX	IGM	Fri, Apr 20, 2012	69.03	69.21	68.39	68.40
2781	AMEX	IGM	Thu, Apr 19, 2012	69.08	69.91	68.45	68.72
2780	AMEX	IGM	Wed, Apr 18, 2012	69.48	69.72	69.22	69.39
2779	AMEX	IGM	Tue, Apr 17, 2012	68.86	70.03	68.86	69.89
2778	AMEX	IGM	Mon, Apr 16, 2012	69.47	69.48	68.23	68.49
2777	AMEX	IGM	Fri, Apr 13, 2012	69.89	69.89	69.12	69.13
2776	AMEX	IGM	Thu, Apr 12, 2012	69.27	70.17	69.27	70.11
2775	AMEX	IGM	Wed, Apr 11, 2012	69.22	69.39	68.88	69.03
2774	AMEX	IGM	Tue, Apr 10, 2012	69.59	69.95	68.44	68.54
2773	AMEX	IGM	Mon, Apr 9, 2012	69.41	69.98	69.27	69.73
2772	AMEX	IGM	Thu, Apr 5, 2012	69.86	70.31	69.79	70.26
2771	AMEX	IGM	Wed, Apr 4, 2012	70.63	70.63	69.67	70.09
2770	AMEX	IGM	Tue, Apr 3, 2012	71.46	71.63	70.86	71.23
2769	AMEX	IGM	Mon, Apr 2, 2012	70.80	71.53	70.54	71.45
2768	AMEX	IGM	Fri, Mar 30, 2012	71.34	71.35	70.59	70.83
2767	AMEX	IGM	Thu, Mar 29, 2012	70.75	71.11	70.50	71.03
2766	AMEX	IGM	Wed, Mar 28, 2012	71.44	71.53	70.69	71.02
2765	AMEX	IGM	Tue, Mar 27, 2012	71.49	71.72	71.31	71.35
2764	AMEX	IGM	Mon, Mar 26, 2012	70.55	71.36	70.55	71.32
2763	AMEX	IGM	Fri, Mar 23, 2012	70.35	70.46	69.91	70.38
2762	AMEX	IGM	Thu, Mar 22, 2012	70.01	70.31	69.88	70.18
2761	AMEX	IGM	Wed, Mar 21, 2012	70.45	70.73	70.27	70.46
2760	AMEX	IGM	Tue, Mar 20, 2012	70.02	70.37	69.78	70.33
2759	AMEX	IGM	Mon, Mar 19, 2012	70.03	70.64	69.93	70.45
2758	AMEX	IGM	Fri, Mar 16, 2012	70.13	70.17	69.83	70.11
2757	AMEX	IGM	Thu, Mar 15, 2012	69.83	70.09	69.67	69.93
2756	AMEX	IGM	Wed, Mar 14, 2012	69.52	70.00	69.36	69.69
2755	AMEX	IGM	Tue, Mar 13, 2012	68.61	69.50	68.61	69.50
2754	AMEX	IGM	Mon, Mar 12, 2012	68.28	68.32	67.95	68.22
2753	AMEX	IGM	Fri, Mar 9, 2012	68.15	68.38	68.10	68.22
2752	AMEX	IGM	Thu, Mar 8, 2012	67.71	68.01	67.52	67.98
2751	AMEX	IGM	Wed, Mar 7, 2012	66.89	67.31	66.89	67.21
2750	AMEX	IGM	Tue, Mar 6, 2012	66.83	66.83	66.43	66.72
2749	AMEX	IGM	Mon, Mar 5, 2012	68.01	68.01	67.26	67.49
2748	AMEX	IGM	Fri, Mar 2, 2012	68.29	68.42	67.86	68.14
2747	AMEX	IGM	Thu, Mar 1, 2012	68.08	68.46	68.00	68.26
2746	AMEX	IGM	Wed, Feb 29, 2012	68.42	68.53	67.78	67.85
2745	AMEX	IGM	Tue, Feb 28, 2012	68.08	68.40	68.08	68.37
2744	AMEX	IGM	Mon, Feb 27, 2012	67.41	68.06	67.11	67.90
2743	AMEX	IGM	Fri, Feb 24, 2012	67.73	67.97	67.67	67.83
2742	AMEX	IGM	Thu, Feb 23, 2012	67.18	67.60	66.78	67.54
2741	AMEX	IGM	Wed, Feb 22, 2012	67.35	67.52	67.11	67.16
2740	AMEX	IGM	Tue, Feb 21, 2012	67.59	67.90	67.21	67.47
2739	AMEX	IGM	Fri, Feb 17, 2012	67.68	67.68	67.33	67.49
2738	AMEX	IGM	Thu, Feb 16, 2012	66.55	67.59	66.46	67.51
2737	AMEX	IGM	Wed, Feb 15, 2012	67.08	67.48	66.47	66.49
2736	AMEX	IGM	Tue, Feb 14, 2012	66.53	66.86	66.36	66.86
2735	AMEX	IGM	Mon, Feb 13, 2012	66.68	66.83	66.30	66.65
2734	AMEX	IGM	Fri, Feb 10, 2012	66.42	66.44	66.12	66.26
2733	AMEX	IGM	Thu, Feb 9, 2012	66.60	66.94	66.35	66.91
2732	AMEX	IGM	Wed, Feb 8, 2012	66.15	66.46	65.94	66.46
2731	AMEX	IGM	Tue, Feb 7, 2012	65.81	66.15	65.49	66.06
2730	AMEX	IGM	Mon, Feb 6, 2012	65.82	65.88	65.55	65.86
2729	AMEX	IGM	Fri, Feb 3, 2012	65.52	66.13	65.52	66.02
2728	AMEX	IGM	Thu, Feb 2, 2012	64.90	65.23	64.80	64.98
2727	AMEX	IGM	Wed, Feb 1, 2012	64.35	64.95	64.21	64.64
2726	AMEX	IGM	Tue, Jan 31, 2012	64.19	64.23	63.63	64.09
2725	AMEX	IGM	Mon, Jan 30, 2012	63.48	63.97	63.24	63.90
2724	AMEX	IGM	Fri, Jan 27, 2012	63.75	64.04	63.64	63.89
2723	AMEX	IGM	Thu, Jan 26, 2012	64.24	64.50	63.51	63.71
2722	AMEX	IGM	Wed, Jan 25, 2012	64.00	64.14	63.47	64.03
2721	AMEX	IGM	Tue, Jan 24, 2012	63.25	63.74	63.18	63.58
2720	AMEX	IGM	Mon, Jan 23, 2012	63.39	63.85	63.06	63.41
2719	AMEX	IGM	Fri, Jan 20, 2012	63.15	63.41	63.15	63.39
2718	AMEX	IGM	Thu, Jan 19, 2012	62.97	63.42	62.97	63.23
2717	AMEX	IGM	Wed, Jan 18, 2012	61.60	62.67	61.60	62.62
2716	AMEX	IGM	Tue, Jan 17, 2012	61.61	61.83	61.29	61.43
2715	AMEX	IGM	Fri, Jan 13, 2012	61.09	61.10	60.65	61.08
2714	AMEX	IGM	Thu, Jan 12, 2012	61.32	61.55	60.92	61.55
2713	AMEX	IGM	Wed, Jan 11, 2012	60.88	61.31	60.85	61.25
2712	AMEX	IGM	Tue, Jan 10, 2012	61.38	61.54	61.00	61.04
2711	AMEX	IGM	Mon, Jan 9, 2012	61.02	61.02	60.50	60.76
2710	AMEX	IGM	Fri, Jan 6, 2012	60.43	60.88	60.43	60.84
2709	AMEX	IGM	Thu, Jan 5, 2012	60.32	60.81	60.10	60.74
2708	AMEX	IGM	Wed, Jan 4, 2012	60.22	60.40	59.81	60.35
2707	AMEX	IGM	Tue, Jan 3, 2012	60.51	60.80	60.22	60.29
2706	AMEX	IGM	Fri, Dec 30, 2011	59.71	59.72	59.41	59.41
2705	AMEX	IGM	Thu, Dec 29, 2011	59.14	59.67	59.14	59.66
2704	AMEX	IGM	Wed, Dec 28, 2011	59.71	59.75	59.02	59.07
2703	AMEX	IGM	Tue, Dec 27, 2011	59.61	60.10	59.61	59.84
2702	AMEX	IGM	Fri, Dec 23, 2011	59.42	59.79	59.23	59.79
2701	AMEX	IGM	Thu, Dec 22, 2011	58.64	59.28	58.64	59.25
2700	AMEX	IGM	Wed, Dec 21, 2011	59.59	59.59	57.94	58.62
2699	AMEX	IGM	Tue, Dec 20, 2011	58.91	59.93	58.91	59.88
2698	AMEX	IGM	Mon, Dec 19, 2011	59.01	59.12	57.96	58.03
2697	AMEX	IGM	Fri, Dec 16, 2011	59.03	59.54	58.70	58.82
2696	AMEX	IGM	Thu, Dec 15, 2011	59.36	59.38	58.66	58.70
2695	AMEX	IGM	Wed, Dec 14, 2011	59.15	59.36	58.54	58.82
2694	AMEX	IGM	Tue, Dec 13, 2011	60.95	61.25	59.72	59.85
2693	AMEX	IGM	Mon, Dec 12, 2011	61.01	61.01	60.21	60.69
2692	AMEX	IGM	Fri, Dec 9, 2011	60.64	61.68	60.64	61.60
2691	AMEX	IGM	Thu, Dec 8, 2011	61.25	61.62	60.44	60.48
2690	AMEX	IGM	Wed, Dec 7, 2011	61.31	61.77	60.72	61.54
2689	AMEX	IGM	Tue, Dec 6, 2011	61.62	61.73	61.35	61.52
2688	AMEX	IGM	Mon, Dec 5, 2011	61.68	62.09	61.36	61.64
2687	AMEX	IGM	Fri, Dec 2, 2011	61.39	61.58	60.84	60.89
2686	AMEX	IGM	Thu, Dec 1, 2011	60.43	61.07	60.43	60.89
2685	AMEX	IGM	Wed, Nov 30, 2011	59.77	60.60	59.73	60.60
2684	AMEX	IGM	Tue, Nov 29, 2011	58.68	58.87	58.05	58.18
2683	AMEX	IGM	Mon, Nov 28, 2011	57.96	58.69	57.96	58.63
2682	AMEX	IGM	Fri, Nov 25, 2011	56.87	57.44	56.66	56.66
2681	AMEX	IGM	Wed, Nov 23, 2011	57.97	57.97	56.97	57.04
2680	AMEX	IGM	Tue, Nov 22, 2011	58.52	58.75	58.06	58.49
2679	AMEX	IGM	Mon, Nov 21, 2011	59.05	59.09	58.09	58.71
2678	AMEX	IGM	Fri, Nov 18, 2011	60.22	60.33	59.86	59.86
2677	AMEX	IGM	Thu, Nov 17, 2011	61.68	61.68	60.00	60.37
2676	AMEX	IGM	Wed, Nov 16, 2011	62.37	63.03	61.75	61.82
2675	AMEX	IGM	Tue, Nov 15, 2011	61.98	63.06	61.80	62.77
2674	AMEX	IGM	Mon, Nov 14, 2011	62.21	62.61	61.90	62.03
2673	AMEX	IGM	Fri, Nov 11, 2011	61.64	62.53	61.51	62.35
2672	AMEX	IGM	Thu, Nov 10, 2011	61.61	61.61	60.39	60.94
2671	AMEX	IGM	Wed, Nov 9, 2011	61.85	61.85	60.73	60.95
2670	AMEX	IGM	Tue, Nov 8, 2011	63.00	63.23	62.35	63.20
2669	AMEX	IGM	Mon, Nov 7, 2011	62.05	62.48	61.35	62.47
2668	AMEX	IGM	Fri, Nov 4, 2011	62.04	62.33	61.48	62.17
2667	AMEX	IGM	Thu, Nov 3, 2011	61.34	62.47	60.84	62.45
2666	AMEX	IGM	Wed, Nov 2, 2011	60.90	61.08	60.40	60.88
2665	AMEX	IGM	Tue, Nov 1, 2011	60.45	60.65	59.96	60.11
2664	AMEX	IGM	Mon, Oct 31, 2011	62.46	62.58	61.83	61.83
2663	AMEX	IGM	Fri, Oct 28, 2011	62.51	63.18	62.51	63.09
2662	AMEX	IGM	Thu, Oct 27, 2011	62.36	63.17	62.07	62.91
2661	AMEX	IGM	Wed, Oct 26, 2011	61.22	61.22	59.67	60.77
2660	AMEX	IGM	Tue, Oct 25, 2011	61.68	61.68	60.69	60.78
2659	AMEX	IGM	Mon, Oct 24, 2011	60.89	62.09	60.84	61.90
2658	AMEX	IGM	Fri, Oct 21, 2011	60.35	60.83	60.10	60.61
2657	AMEX	IGM	Thu, Oct 20, 2011	60.00	60.01	58.98	59.80
2656	AMEX	IGM	Wed, Oct 19, 2011	61.08	61.08	59.95	60.07
2655	AMEX	IGM	Tue, Oct 18, 2011	60.51	61.55	59.88	61.37
2654	AMEX	IGM	Mon, Oct 17, 2011	61.60	61.64	60.41	60.73
2653	AMEX	IGM	Fri, Oct 14, 2011	61.52	61.89	61.24	61.87
2652	AMEX	IGM	Thu, Oct 13, 2011	59.86	60.67	59.82	60.62
2651	AMEX	IGM	Wed, Oct 12, 2011	60.18	60.63	60.05	60.05
2650	AMEX	IGM	Tue, Oct 11, 2011	59.20	59.81	59.01	59.59
2649	AMEX	IGM	Mon, Oct 10, 2011	58.52	59.29	58.43	59.29
2648	AMEX	IGM	Fri, Oct 7, 2011	57.73	58.00	57.18	57.43
2647	AMEX	IGM	Thu, Oct 6, 2011	56.61	57.77	56.37	57.75
2646	AMEX	IGM	Wed, Oct 5, 2011	55.18	56.79	54.82	56.63
2645	AMEX	IGM	Tue, Oct 4, 2011	53.32	55.30	53.05	55.25
2644	AMEX	IGM	Mon, Oct 3, 2011	54.94	55.72	53.87	53.87
2643	AMEX	IGM	Fri, Sep 30, 2011	55.96	56.61	55.35	55.35
2642	AMEX	IGM	Thu, Sep 29, 2011	58.17	58.22	55.98	56.91
2641	AMEX	IGM	Wed, Sep 28, 2011	58.46	58.63	57.20	57.24
2640	AMEX	IGM	Tue, Sep 27, 2011	58.46	59.10	57.83	58.01
2639	AMEX	IGM	Mon, Sep 26, 2011	56.95	57.48	56.04	57.48
2638	AMEX	IGM	Fri, Sep 23, 2011	55.68	56.89	55.65	56.72
2637	AMEX	IGM	Thu, Sep 22, 2011	56.29	56.96	55.30	56.15
2636	AMEX	IGM	Wed, Sep 21, 2011	59.11	59.86	58.04	58.04
2635	AMEX	IGM	Tue, Sep 20, 2011	59.61	60.04	58.87	58.87
2634	AMEX	IGM	Mon, Sep 19, 2011	58.67	59.51	58.18	59.33
2633	AMEX	IGM	Fri, Sep 16, 2011	59.22	59.46	58.89	59.46
2632	AMEX	IGM	Thu, Sep 15, 2011	58.69	59.08	58.22	58.97
2631	AMEX	IGM	Wed, Sep 14, 2011	57.37	58.48	57.07	58.04
2630	AMEX	IGM	Tue, Sep 13, 2011	56.54	57.10	56.23	57.05
2629	AMEX	IGM	Mon, Sep 12, 2011	55.01	56.32	55.01	56.32
2628	AMEX	IGM	Fri, Sep 9, 2011	56.49	56.73	55.27	55.59
2627	AMEX	IGM	Thu, Sep 8, 2011	56.93	57.87	56.91	56.91
2626	AMEX	IGM	Wed, Sep 7, 2011	56.64	57.24	56.54	57.24
2625	AMEX	IGM	Tue, Sep 6, 2011	54.40	55.68	54.30	55.63
2624	AMEX	IGM	Fri, Sep 2, 2011	56.27	56.40	55.71	55.95
2623	AMEX	IGM	Thu, Sep 1, 2011	58.10	58.70	57.35	57.35
2622	AMEX	IGM	Wed, Aug 31, 2011	58.39	58.78	57.80	58.03
2621	AMEX	IGM	Tue, Aug 30, 2011	57.43	58.21	57.13	58.05
2620	AMEX	IGM	Mon, Aug 29, 2011	56.64	57.74	56.64	57.74
2619	AMEX	IGM	Fri, Aug 26, 2011	54.44	56.07	54.08	55.97
2618	AMEX	IGM	Thu, Aug 25, 2011	55.58	55.79	54.63	54.63
2617	AMEX	IGM	Wed, Aug 24, 2011	55.01	55.61	54.64	55.54
2616	AMEX	IGM	Tue, Aug 23, 2011	53.31	55.12	53.31	55.12
2615	AMEX	IGM	Mon, Aug 22, 2011	53.77	53.77	52.70	52.87
2614	AMEX	IGM	Fri, Aug 19, 2011	53.17	54.36	52.56	52.57
2613	AMEX	IGM	Thu, Aug 18, 2011	55.56	55.56	53.51	54.02
2612	AMEX	IGM	Wed, Aug 17, 2011	57.80	58.03	56.83	57.16
2611	AMEX	IGM	Tue, Aug 16, 2011	57.95	58.21	57.20	57.73
2610	AMEX	IGM	Mon, Aug 15, 2011	57.71	58.44	57.71	58.41
2609	AMEX	IGM	Fri, Aug 12, 2011	57.44	57.74	56.79	57.38
2608	AMEX	IGM	Thu, Aug 11, 2011	55.20	57.54	55.19	56.92
2607	AMEX	IGM	Wed, Aug 10, 2011	55.55	56.37	54.56	54.60
2606	AMEX	IGM	Tue, Aug 9, 2011	55.07	56.70	53.43	56.69
2605	AMEX	IGM	Mon, Aug 8, 2011	55.86	56.81	54.38	54.38
2604	AMEX	IGM	Fri, Aug 5, 2011	58.59	58.84	55.99	57.80
2603	AMEX	IGM	Thu, Aug 4, 2011	60.17	60.27	58.20	58.20
2602	AMEX	IGM	Wed, Aug 3, 2011	60.36	61.11	59.46	61.06
2601	AMEX	IGM	Tue, Aug 2, 2011	61.46	61.83	60.25	60.25
2600	AMEX	IGM	Mon, Aug 1, 2011	62.76	62.87	60.98	61.71
2599	AMEX	IGM	Fri, Jul 29, 2011	61.91	62.69	61.54	62.01
2598	AMEX	IGM	Thu, Jul 28, 2011	62.41	63.22	62.22	62.48
2597	AMEX	IGM	Wed, Jul 27, 2011	63.82	63.82	62.33	62.45
2596	AMEX	IGM	Tue, Jul 26, 2011	64.11	64.55	63.97	64.27
2595	AMEX	IGM	Mon, Jul 25, 2011	63.70	64.37	63.60	64.07
2594	AMEX	IGM	Fri, Jul 22, 2011	63.63	64.40	63.63	64.28
2593	AMEX	IGM	Thu, Jul 21, 2011	63.32	63.83	62.82	63.57
2592	AMEX	IGM	Wed, Jul 20, 2011	64.03	64.03	63.22	63.32
2591	AMEX	IGM	Tue, Jul 19, 2011	62.62	63.77	62.62	63.72
2590	AMEX	IGM	Mon, Jul 18, 2011	62.07	62.38	61.52	62.00
2589	AMEX	IGM	Fri, Jul 15, 2011	62.26	62.42	61.93	62.41
2588	AMEX	IGM	Thu, Jul 14, 2011	62.59	62.85	61.53	61.63
2587	AMEX	IGM	Wed, Jul 13, 2011	62.50	63.03	62.19	62.32
2586	AMEX	IGM	Tue, Jul 12, 2011	62.74	62.74	62.14	62.14
2585	AMEX	IGM	Mon, Jul 11, 2011	63.30	63.61	62.66	62.87
2584	AMEX	IGM	Fri, Jul 8, 2011	63.90	64.10	63.45	64.10
2583	AMEX	IGM	Thu, Jul 7, 2011	63.95	64.57	63.95	64.41
2582	AMEX	IGM	Wed, Jul 6, 2011	63.32	63.53	63.19	63.53
2581	AMEX	IGM	Tue, Jul 5, 2011	63.07	63.27	62.91	63.24
2580	AMEX	IGM	Fri, Jul 1, 2011	62.07	63.13	61.93	63.13
2579	AMEX	IGM	Thu, Jun 30, 2011	61.42	62.10	61.42	62.06
2578	AMEX	IGM	Wed, Jun 29, 2011	61.00	61.22	60.59	61.19
2577	AMEX	IGM	Tue, Jun 28, 2011	60.16	60.71	60.16	60.56
2576	AMEX	IGM	Mon, Jun 27, 2011	59.07	60.19	59.07	59.97
2575	AMEX	IGM	Fri, Jun 24, 2011	59.94	59.94	59.01	59.06
2574	AMEX	IGM	Thu, Jun 23, 2011	59.03	60.14	58.77	60.14
2573	AMEX	IGM	Wed, Jun 22, 2011	59.83	60.13	59.64	59.65
2572	AMEX	IGM	Tue, Jun 21, 2011	59.09	60.15	58.92	60.09
2571	AMEX	IGM	Mon, Jun 20, 2011	58.37	58.92	58.37	58.80
2570	AMEX	IGM	Fri, Jun 17, 2011	59.29	59.29	58.52	58.58
2569	AMEX	IGM	Thu, Jun 16, 2011	59.09	59.30	58.32	58.81
2568	AMEX	IGM	Wed, Jun 15, 2011	59.80	60.05	58.96	59.13
2567	AMEX	IGM	Tue, Jun 14, 2011	59.98	60.44	59.98	60.19
2566	AMEX	IGM	Mon, Jun 13, 2011	59.67	59.75	59.39	59.44
2565	AMEX	IGM	Fri, Jun 10, 2011	60.18	60.27	59.50	59.56
2564	AMEX	IGM	Thu, Jun 9, 2011	60.34	60.65	60.26	60.48
2563	AMEX	IGM	Wed, Jun 8, 2011	60.76	60.76	60.22	60.32
2562	AMEX	IGM	Tue, Jun 7, 2011	61.27	61.40	60.90	60.93
2561	AMEX	IGM	Mon, Jun 6, 2011	61.40	61.62	60.98	61.03
2560	AMEX	IGM	Fri, Jun 3, 2011	61.80	62.13	61.47	61.53
2559	AMEX	IGM	Thu, Jun 2, 2011	62.51	62.74	62.30	62.48
2558	AMEX	IGM	Wed, Jun 1, 2011	63.69	63.79	62.40	62.40
2557	AMEX	IGM	Tue, May 31, 2011	63.47	63.84	63.21	63.84
2556	AMEX	IGM	Fri, May 27, 2011	62.66	62.99	62.66	62.91
2555	AMEX	IGM	Thu, May 26, 2011	61.94	62.73	61.94	62.61
2554	AMEX	IGM	Wed, May 25, 2011	61.64	62.42	61.64	62.17
2553	AMEX	IGM	Tue, May 24, 2011	62.32	62.32	61.83	61.83
2552	AMEX	IGM	Mon, May 23, 2011	62.11	62.35	62.00	62.18
2551	AMEX	IGM	Fri, May 20, 2011	63.50	63.60	63.17	63.21
2550	AMEX	IGM	Thu, May 19, 2011	63.67	63.73	63.16	63.56
2549	AMEX	IGM	Wed, May 18, 2011	62.89	63.58	62.89	63.50
2548	AMEX	IGM	Tue, May 17, 2011	62.60	62.87	62.14	62.86
2547	AMEX	IGM	Mon, May 16, 2011	63.76	63.92	62.84	62.97
2546	AMEX	IGM	Fri, May 13, 2011	64.68	64.69	64.02	64.02
2545	AMEX	IGM	Thu, May 12, 2011	64.11	64.89	63.93	64.81
2544	AMEX	IGM	Wed, May 11, 2011	64.77	65.00	64.00	64.40
2543	AMEX	IGM	Tue, May 10, 2011	64.58	64.98	64.42	64.90
2542	AMEX	IGM	Mon, May 9, 2011	64.11	64.50	63.97	64.33
2541	AMEX	IGM	Fri, May 6, 2011	64.47	64.82	63.86	64.05
2540	AMEX	IGM	Thu, May 5, 2011	63.82	64.43	63.62	63.83
2539	AMEX	IGM	Wed, May 4, 2011	64.35	64.42	63.58	64.10
2538	AMEX	IGM	Tue, May 3, 2011	64.61	64.61	63.88	64.26
2537	AMEX	IGM	Mon, May 2, 2011	65.19	65.19	64.56	64.62
2536	AMEX	IGM	Fri, Apr 29, 2011	64.79	64.95	64.58	64.92
2535	AMEX	IGM	Thu, Apr 28, 2011	64.67	64.91	64.60	64.82
2534	AMEX	IGM	Wed, Apr 27, 2011	64.48	64.85	64.21	64.80
2533	AMEX	IGM	Tue, Apr 26, 2011	64.11	64.56	63.96	64.30
2532	AMEX	IGM	Mon, Apr 25, 2011	63.78	64.00	63.71	63.90
2531	AMEX	IGM	Thu, Apr 21, 2011	63.79	63.82	63.50	63.82
2530	AMEX	IGM	Wed, Apr 20, 2011	62.86	63.29	62.68	63.25
2529	AMEX	IGM	Tue, Apr 19, 2011	61.60	61.73	61.34	61.69
2528	AMEX	IGM	Mon, Apr 18, 2011	61.49	61.56	60.79	61.52
2527	AMEX	IGM	Fri, Apr 15, 2011	62.08	62.22	61.90	62.07
2526	AMEX	IGM	Thu, Apr 14, 2011	62.01	62.25	61.73	62.24
2525	AMEX	IGM	Wed, Apr 13, 2011	62.34	62.64	62.19	62.43
2524	AMEX	IGM	Tue, Apr 12, 2011	62.29	62.29	61.74	61.93
2523	AMEX	IGM	Mon, Apr 11, 2011	62.80	62.89	62.34	62.54
2522	AMEX	IGM	Fri, Apr 8, 2011	63.23	63.27	62.50	62.72
2521	AMEX	IGM	Thu, Apr 7, 2011	63.02	63.33	62.60	63.01
2520	AMEX	IGM	Wed, Apr 6, 2011	63.14	63.22	62.67	63.03
2519	AMEX	IGM	Tue, Apr 5, 2011	62.73	63.08	62.62	62.67
2518	AMEX	IGM	Mon, Apr 4, 2011	62.99	63.00	62.40	62.64
2517	AMEX	IGM	Fri, Apr 1, 2011	63.42	63.42	62.74	62.91
2516	AMEX	IGM	Thu, Mar 31, 2011	63.12	63.15	62.94	62.98
2515	AMEX	IGM	Wed, Mar 30, 2011	63.19	63.23	62.93	63.06
2514	AMEX	IGM	Tue, Mar 29, 2011	62.28	62.79	62.09	62.79
2513	AMEX	IGM	Mon, Mar 28, 2011	62.94	62.94	62.36	62.36
2512	AMEX	IGM	Fri, Mar 25, 2011	62.82	63.09	62.67	62.68
2511	AMEX	IGM	Thu, Mar 24, 2011	62.03	62.72	61.80	62.66
2510	AMEX	IGM	Wed, Mar 23, 2011	61.08	61.77	60.82	61.65
2509	AMEX	IGM	Tue, Mar 22, 2011	61.52	61.52	61.10	61.19
2508	AMEX	IGM	Mon, Mar 21, 2011	61.15	61.66	61.03	61.39
2507	AMEX	IGM	Fri, Mar 18, 2011	60.90	60.90	60.15	60.17
2506	AMEX	IGM	Thu, Mar 17, 2011	60.48	60.76	60.07	60.07
2505	AMEX	IGM	Wed, Mar 16, 2011	60.74	61.05	59.36	59.69
2504	AMEX	IGM	Tue, Mar 15, 2011	60.29	61.43	59.89	61.12
2503	AMEX	IGM	Mon, Mar 14, 2011	61.92	62.20	61.58	61.95
2502	AMEX	IGM	Fri, Mar 11, 2011	61.67	62.50	61.59	62.24
2501	AMEX	IGM	Thu, Mar 10, 2011	62.43	62.43	61.78	61.88
2500	AMEX	IGM	Wed, Mar 9, 2011	63.47	63.47	62.95	63.17
2499	AMEX	IGM	Tue, Mar 8, 2011	63.22	63.90	62.90	63.66
2498	AMEX	IGM	Mon, Mar 7, 2011	64.47	64.47	62.75	63.20
2497	AMEX	IGM	Fri, Mar 4, 2011	64.74	64.74	63.87	64.18
2496	AMEX	IGM	Thu, Mar 3, 2011	64.15	64.78	64.15	64.62
2495	AMEX	IGM	Wed, Mar 2, 2011	63.19	64.01	63.19	63.52
2494	AMEX	IGM	Tue, Mar 1, 2011	64.50	64.56	63.03	63.21
2493	AMEX	IGM	Mon, Feb 28, 2011	64.61	64.72	63.98	64.28
2492	AMEX	IGM	Fri, Feb 25, 2011	63.81	64.43	63.81	64.32
2491	AMEX	IGM	Thu, Feb 24, 2011	63.17	63.67	62.88	63.48
2490	AMEX	IGM	Wed, Feb 23, 2011	63.88	63.93	62.64	63.16
2489	AMEX	IGM	Tue, Feb 22, 2011	65.07	65.30	64.07	64.16
2488	AMEX	IGM	Fri, Feb 18, 2011	66.09	66.14	65.74	65.91
2487	AMEX	IGM	Thu, Feb 17, 2011	65.60	66.07	65.56	65.97
2486	AMEX	IGM	Wed, Feb 16, 2011	65.58	65.87	65.50	65.76
2485	AMEX	IGM	Tue, Feb 15, 2011	65.64	65.64	65.17	65.29
2484	AMEX	IGM	Mon, Feb 14, 2011	65.60	65.79	65.49	65.67
2483	AMEX	IGM	Fri, Feb 11, 2011	65.05	65.55	65.05	65.47
2482	AMEX	IGM	Thu, Feb 10, 2011	64.73	65.27	64.59	65.19
2481	AMEX	IGM	Wed, Feb 9, 2011	65.23	65.55	65.21	65.37
2480	AMEX	IGM	Tue, Feb 8, 2011	65.36	65.55	65.06	65.55
2479	AMEX	IGM	Mon, Feb 7, 2011	65.03	65.49	64.90	65.20
2478	AMEX	IGM	Fri, Feb 4, 2011	64.45	64.84	64.36	64.81
2477	AMEX	IGM	Thu, Feb 3, 2011	64.20	64.43	63.67	64.29
2476	AMEX	IGM	Wed, Feb 2, 2011	63.94	64.40	63.91	64.21
2475	AMEX	IGM	Tue, Feb 1, 2011	63.29	64.12	63.27	63.98
2474	AMEX	IGM	Mon, Jan 31, 2011	62.46	62.85	62.18	62.81
2473	AMEX	IGM	Fri, Jan 28, 2011	64.05	64.05	62.20	62.45
2472	AMEX	IGM	Thu, Jan 27, 2011	63.74	64.20	63.64	64.01
2471	AMEX	IGM	Wed, Jan 26, 2011	63.37	63.75	63.17	63.55
2470	AMEX	IGM	Tue, Jan 25, 2011	62.93	63.22	62.69	63.18
2469	AMEX	IGM	Mon, Jan 24, 2011	62.39	63.09	62.20	63.09
2468	AMEX	IGM	Fri, Jan 21, 2011	63.08	63.08	62.23	62.24
2467	AMEX	IGM	Thu, Jan 20, 2011	62.82	62.89	62.05	62.67
2466	AMEX	IGM	Wed, Jan 19, 2011	63.82	63.85	63.01	63.22
2465	AMEX	IGM	Tue, Jan 18, 2011	63.23	63.87	63.14	63.84
2464	AMEX	IGM	Fri, Jan 14, 2011	62.99	63.54	62.90	63.54
2463	AMEX	IGM	Thu, Jan 13, 2011	62.95	63.10	62.78	62.94
2462	AMEX	IGM	Wed, Jan 12, 2011	62.74	62.98	62.59	62.98
2461	AMEX	IGM	Tue, Jan 11, 2011	62.52	62.55	62.20	62.43
2460	AMEX	IGM	Mon, Jan 10, 2011	61.96	62.39	61.78	62.27
2459	AMEX	IGM	Fri, Jan 7, 2011	62.33	62.41	61.51	62.11
2458	AMEX	IGM	Thu, Jan 6, 2011	61.95	62.33	61.79	62.31
2457	AMEX	IGM	Wed, Jan 5, 2011	61.18	61.80	61.18	61.78
2456	AMEX	IGM	Tue, Jan 4, 2011	61.43	61.51	60.90	61.32
2455	AMEX	IGM	Mon, Jan 3, 2011	60.98	61.60	60.86	61.28
2454	AMEX	IGM	Fri, Dec 31, 2010	60.58	60.68	60.31	60.45
2453	AMEX	IGM	Thu, Dec 30, 2010	60.77	60.81	60.69	60.72
2452	AMEX	IGM	Wed, Dec 29, 2010	60.86	60.97	60.74	60.81
2451	AMEX	IGM	Tue, Dec 28, 2010	60.85	60.88	60.61	60.71
2450	AMEX	IGM	Mon, Dec 27, 2010	60.54	60.88	60.30	60.78
2449	AMEX	IGM	Thu, Dec 23, 2010	60.74	60.80	60.59	60.66
2448	AMEX	IGM	Wed, Dec 22, 2010	60.85	60.90	60.71	60.78
2447	AMEX	IGM	Tue, Dec 21, 2010	60.69	60.88	60.66	60.84
2446	AMEX	IGM	Mon, Dec 20, 2010	60.62	60.65	60.16	60.45
2445	AMEX	IGM	Fri, Dec 17, 2010	60.55	60.80	60.51	60.64
2444	AMEX	IGM	Thu, Dec 16, 2010	60.21	60.63	60.14	60.46
2443	AMEX	IGM	Wed, Dec 15, 2010	60.33	60.73	60.06	60.16
2442	AMEX	IGM	Tue, Dec 14, 2010	60.59	60.77	60.32	60.46
2441	AMEX	IGM	Mon, Dec 13, 2010	61.10	61.10	60.52	60.52
2440	AMEX	IGM	Fri, Dec 10, 2010	60.65	60.88	60.51	60.80
2439	AMEX	IGM	Thu, Dec 9, 2010	60.82	60.82	60.39	60.48
2438	AMEX	IGM	Wed, Dec 8, 2010	60.17	60.46	59.94	60.46
2437	AMEX	IGM	Tue, Dec 7, 2010	60.70	60.70	60.00	60.01
2436	AMEX	IGM	Mon, Dec 6, 2010	59.98	60.12	59.90	60.00
2435	AMEX	IGM	Fri, Dec 3, 2010	59.45	60.01	59.45	59.96
2434	AMEX	IGM	Thu, Dec 2, 2010	59.08	59.75	59.08	59.69
2433	AMEX	IGM	Wed, Dec 1, 2010	58.62	59.25	58.62	58.99
2432	AMEX	IGM	Tue, Nov 30, 2010	57.91	58.05	57.64	57.77
2431	AMEX	IGM	Mon, Nov 29, 2010	58.40	58.63	57.89	58.47
2430	AMEX	IGM	Fri, Nov 26, 2010	58.51	58.98	58.51	58.74
2429	AMEX	IGM	Wed, Nov 24, 2010	58.41	59.09	58.41	59.05
2428	AMEX	IGM	Tue, Nov 23, 2010	58.32	58.32	57.60	57.92
2427	AMEX	IGM	Mon, Nov 22, 2010	58.14	58.78	58.05	58.77
2426	AMEX	IGM	Fri, Nov 19, 2010	58.07	58.37	57.97	58.31
2425	AMEX	IGM	Thu, Nov 18, 2010	57.62	58.36	57.62	58.11
2424	AMEX	IGM	Wed, Nov 17, 2010	57.14	57.46	57.00	57.05
2423	AMEX	IGM	Tue, Nov 16, 2010	57.65	57.81	56.87	57.07
2422	AMEX	IGM	Mon, Nov 15, 2010	58.60	58.60	58.04	58.05
2421	AMEX	IGM	Fri, Nov 12, 2010	58.81	59.24	58.00	58.38
2420	AMEX	IGM	Thu, Nov 11, 2010	58.70	59.20	58.34	59.11
2419	AMEX	IGM	Wed, Nov 10, 2010	59.86	60.16	59.48	60.11
2418	AMEX	IGM	Tue, Nov 9, 2010	60.26	60.54	59.68	59.89
2417	AMEX	IGM	Mon, Nov 8, 2010	59.94	60.24	59.90	60.08
2416	AMEX	IGM	Fri, Nov 5, 2010	60.01	60.06	59.79	60.01
2415	AMEX	IGM	Thu, Nov 4, 2010	59.75	60.05	59.64	59.92
2414	AMEX	IGM	Wed, Nov 3, 2010	58.68	59.05	58.47	59.03
2413	AMEX	IGM	Tue, Nov 2, 2010	58.51	58.79	58.51	58.66
2412	AMEX	IGM	Mon, Nov 1, 2010	58.25	58.65	57.88	58.16
2411	AMEX	IGM	Fri, Oct 29, 2010	57.99	58.35	57.99	58.07
2410	AMEX	IGM	Thu, Oct 28, 2010	58.14	58.14	57.52	57.94
2409	AMEX	IGM	Wed, Oct 27, 2010	57.33	57.98	57.30	57.94
2408	AMEX	IGM	Tue, Oct 26, 2010	57.33	57.73	57.03	57.62
2407	AMEX	IGM	Mon, Oct 25, 2010	57.42	57.89	57.42	57.55
2406	AMEX	IGM	Fri, Oct 22, 2010	56.88	57.29	56.85	57.23
2405	AMEX	IGM	Thu, Oct 21, 2010	57.14	57.22	56.33	56.81
2404	AMEX	IGM	Wed, Oct 20, 2010	56.39	57.01	56.30	56.71
2403	AMEX	IGM	Tue, Oct 19, 2010	56.24	56.76	55.87	56.26
2402	AMEX	IGM	Mon, Oct 18, 2010	57.11	57.27	56.92	57.15
2401	AMEX	IGM	Fri, Oct 15, 2010	56.75	57.10	56.29	57.09
2400	AMEX	IGM	Thu, Oct 14, 2010	56.28	56.39	55.84	56.12
2399	AMEX	IGM	Wed, Oct 13, 2010	55.99	56.38	55.85	56.16
2398	AMEX	IGM	Tue, Oct 12, 2010	55.10	55.74	54.85	55.62
2397	AMEX	IGM	Mon, Oct 11, 2010	55.21	55.51	55.08	55.22
2396	AMEX	IGM	Fri, Oct 8, 2010	54.88	55.32	54.48	55.21
2395	AMEX	IGM	Thu, Oct 7, 2010	54.99	54.99	54.43	54.85
2394	AMEX	IGM	Wed, Oct 6, 2010	55.08	55.27	54.29	54.66
2393	AMEX	IGM	Tue, Oct 5, 2010	54.48	55.30	54.48	55.20
2392	AMEX	IGM	Mon, Oct 4, 2010	54.45	54.49	53.68	53.96
2391	AMEX	IGM	Fri, Oct 1, 2010	55.12	55.12	54.44	54.59
2390	AMEX	IGM	Thu, Sep 30, 2010	55.21	55.36	54.34	54.72
2389	AMEX	IGM	Wed, Sep 29, 2010	54.75	55.10	54.73	54.92
2388	AMEX	IGM	Tue, Sep 28, 2010	54.94	55.03	54.00	54.90
2387	AMEX	IGM	Mon, Sep 27, 2010	55.00	55.22	54.75	54.81
2386	AMEX	IGM	Fri, Sep 24, 2010	54.23	54.89	54.23	54.87
2385	AMEX	IGM	Thu, Sep 23, 2010	53.28	54.20	53.27	53.66
2384	AMEX	IGM	Wed, Sep 22, 2010	53.76	53.95	53.32	53.63
2383	AMEX	IGM	Tue, Sep 21, 2010	54.10	54.38	53.82	53.93
2382	AMEX	IGM	Mon, Sep 20, 2010	53.40	54.14	53.40	54.07
2381	AMEX	IGM	Fri, Sep 17, 2010	53.47	53.47	53.05	53.25
2380	AMEX	IGM	Thu, Sep 16, 2010	52.65	53.07	52.63	53.05
2379	AMEX	IGM	Wed, Sep 15, 2010	52.47	52.80	52.29	52.72
2378	AMEX	IGM	Tue, Sep 14, 2010	52.05	52.87	52.05	52.46
2377	AMEX	IGM	Mon, Sep 13, 2010	51.54	52.26	51.54	52.16
2376	AMEX	IGM	Fri, Sep 10, 2010	51.19	51.19	50.74	51.05
2375	AMEX	IGM	Thu, Sep 9, 2010	51.51	51.51	51.00	51.06
2374	AMEX	IGM	Wed, Sep 8, 2010	50.84	51.11	50.75	50.95
2373	AMEX	IGM	Tue, Sep 7, 2010	51.01	51.22	50.71	50.72
2372	AMEX	IGM	Fri, Sep 3, 2010	50.98	51.28	50.80	51.28
2371	AMEX	IGM	Thu, Sep 2, 2010	49.93	50.43	49.88	50.43
2370	AMEX	IGM	Wed, Sep 1, 2010	49.23	50.06	49.17	49.92
2369	AMEX	IGM	Tue, Aug 31, 2010	48.66	48.98	48.26	48.47
2368	AMEX	IGM	Mon, Aug 30, 2010	49.29	49.57	48.83	48.83
2367	AMEX	IGM	Fri, Aug 27, 2010	49.21	49.53	48.25	49.48
2366	AMEX	IGM	Thu, Aug 26, 2010	49.60	49.67	48.79	48.89
2365	AMEX	IGM	Wed, Aug 25, 2010	48.75	49.53	48.57	49.40
2364	AMEX	IGM	Tue, Aug 24, 2010	49.34	49.57	48.91	49.05
2363	AMEX	IGM	Mon, Aug 23, 2010	50.63	50.72	49.88	49.88
2362	AMEX	IGM	Fri, Aug 20, 2010	50.26	50.51	50.04	50.37
2361	AMEX	IGM	Thu, Aug 19, 2010	50.82	50.98	50.16	50.37
2360	AMEX	IGM	Wed, Aug 18, 2010	50.70	51.30	50.57	51.01
2359	AMEX	IGM	Tue, Aug 17, 2010	50.57	51.16	50.49	50.76
2358	AMEX	IGM	Mon, Aug 16, 2010	49.68	50.41	49.59	50.15
2357	AMEX	IGM	Fri, Aug 13, 2010	50.15	50.42	49.99	50.00
2356	AMEX	IGM	Thu, Aug 12, 2010	50.09	50.46	49.78	50.26
2355	AMEX	IGM	Wed, Aug 11, 2010	51.80	51.80	51.00	51.19
2354	AMEX	IGM	Tue, Aug 10, 2010	52.78	52.90	52.24	52.62
2353	AMEX	IGM	Mon, Aug 9, 2010	53.07	53.33	52.88	53.27
2352	AMEX	IGM	Fri, Aug 6, 2010	52.47	53.06	52.26	52.96
2351	AMEX	IGM	Thu, Aug 5, 2010	53.01	53.13	52.82	53.02
2350	AMEX	IGM	Wed, Aug 4, 2010	52.94	53.32	52.69	53.25
2349	AMEX	IGM	Tue, Aug 3, 2010	52.90	52.97	52.61	52.77
2348	AMEX	IGM	Mon, Aug 2, 2010	52.54	53.19	52.45	53.00
2347	AMEX	IGM	Fri, Jul 30, 2010	51.67	52.25	51.40	51.99
2346	AMEX	IGM	Thu, Jul 29, 2010	52.84	52.93	51.73	52.16
2345	AMEX	IGM	Wed, Jul 28, 2010	53.01	53.22	52.51	52.64
2344	AMEX	IGM	Tue, Jul 27, 2010	53.36	53.49	52.98	53.12
2343	AMEX	IGM	Mon, Jul 26, 2010	52.83	53.22	52.59	53.19
2342	AMEX	IGM	Fri, Jul 23, 2010	52.24	52.82	52.12	52.82
2341	AMEX	IGM	Thu, Jul 22, 2010	51.69	52.60	51.69	52.47
2340	AMEX	IGM	Wed, Jul 21, 2010	52.19	52.19	50.91	51.00
2339	AMEX	IGM	Tue, Jul 20, 2010	50.47	51.82	50.20	51.82
2338	AMEX	IGM	Mon, Jul 19, 2010	51.09	51.57	50.83	51.47
2337	AMEX	IGM	Fri, Jul 16, 2010	52.14	52.14	50.82	50.82
2336	AMEX	IGM	Thu, Jul 15, 2010	52.34	52.53	51.61	52.47
2335	AMEX	IGM	Wed, Jul 14, 2010	52.19	52.70	52.10	52.43
2334	AMEX	IGM	Tue, Jul 13, 2010	51.57	52.15	51.29	51.95
2333	AMEX	IGM	Mon, Jul 12, 2010	50.69	51.30	50.69	51.10
2332	AMEX	IGM	Fri, Jul 9, 2010	50.41	50.78	50.39	50.78
2331	AMEX	IGM	Thu, Jul 8, 2010	50.53	50.62	49.84	50.37
2330	AMEX	IGM	Wed, Jul 7, 2010	48.40	50.15	48.40	50.15
2329	AMEX	IGM	Tue, Jul 6, 2010	48.74	49.12	47.98	48.31
2328	AMEX	IGM	Fri, Jul 2, 2010	48.34	48.37	47.70	48.02
2327	AMEX	IGM	Thu, Jul 1, 2010	48.34	48.67	47.45	48.17
2326	AMEX	IGM	Wed, Jun 30, 2010	49.02	49.38	48.24	48.35
2325	AMEX	IGM	Tue, Jun 29, 2010	50.30	50.30	48.78	49.11
2324	AMEX	IGM	Mon, Jun 28, 2010	51.16	51.41	50.80	51.09
2323	AMEX	IGM	Fri, Jun 25, 2010	51.41	51.50	50.70	51.08
2322	AMEX	IGM	Thu, Jun 24, 2010	51.86	51.86	51.00	51.18
2321	AMEX	IGM	Wed, Jun 23, 2010	52.39	52.64	51.74	52.12
2320	AMEX	IGM	Tue, Jun 22, 2010	52.99	53.40	52.30	52.32
2319	AMEX	IGM	Mon, Jun 21, 2010	53.98	54.00	52.65	52.88
2318	AMEX	IGM	Fri, Jun 18, 2010	53.64	53.79	53.31	53.45
2317	AMEX	IGM	Thu, Jun 17, 2010	53.55	53.56	52.95	53.48
2316	AMEX	IGM	Wed, Jun 16, 2010	52.87	53.46	52.79	53.27
2315	AMEX	IGM	Tue, Jun 15, 2010	52.01	53.16	52.00	53.13
2314	AMEX	IGM	Mon, Jun 14, 2010	52.13	52.50	51.65	51.73
2313	AMEX	IGM	Fri, Jun 11, 2010	50.67	51.75	50.67	51.71
2312	AMEX	IGM	Thu, Jun 10, 2010	50.58	51.24	50.49	51.22
2311	AMEX	IGM	Wed, Jun 9, 2010	50.51	51.07	49.72	49.80
2310	AMEX	IGM	Tue, Jun 8, 2010	50.22	50.38	49.50	50.20
2309	AMEX	IGM	Mon, Jun 7, 2010	51.36	51.54	50.14	50.26
2308	AMEX	IGM	Fri, Jun 4, 2010	52.04	52.55	51.12	51.28
2307	AMEX	IGM	Thu, Jun 3, 2010	52.50	53.09	52.37	53.04
2306	AMEX	IGM	Wed, Jun 2, 2010	51.57	52.20	51.27	52.19
2305	AMEX	IGM	Tue, Jun 1, 2010	51.58	52.41	51.18	51.22
2304	AMEX	IGM	Fri, May 28, 2010	52.43	52.48	51.52	51.84
2303	AMEX	IGM	Thu, May 27, 2010	51.62	52.29	51.59	52.29
2302	AMEX	IGM	Wed, May 26, 2010	51.37	52.05	50.48	50.59
2301	AMEX	IGM	Tue, May 25, 2010	49.76	51.01	49.35	50.93
2300	AMEX	IGM	Mon, May 24, 2010	51.43	51.77	51.00	51.00
2299	AMEX	IGM	Fri, May 21, 2010	49.92	51.67	49.70	51.34
2298	AMEX	IGM	Thu, May 20, 2010	51.79	51.81	50.70	50.86
2297	AMEX	IGM	Wed, May 19, 2010	52.90	53.30	52.14	52.79
2296	AMEX	IGM	Tue, May 18, 2010	54.37	54.37	52.84	52.98
2295	AMEX	IGM	Mon, May 17, 2010	53.92	54.01	52.81	53.86
2294	AMEX	IGM	Fri, May 14, 2010	54.48	54.48	53.14	53.89
2293	AMEX	IGM	Thu, May 13, 2010	55.47	56.02	54.82	54.99
2292	AMEX	IGM	Wed, May 12, 2010	54.59	55.72	54.59	55.66
2291	AMEX	IGM	Tue, May 11, 2010	53.98	55.22	53.85	54.32
2290	AMEX	IGM	Mon, May 10, 2010	54.51	55.00	53.06	54.63
2289	AMEX	IGM	Fri, May 7, 2010	52.80	53.46	50.88	52.04
2288	AMEX	IGM	Thu, May 6, 2010	54.79	55.26	26.18	53.38
2287	AMEX	IGM	Wed, May 5, 2010	54.97	55.50	54.62	55.06
2286	AMEX	IGM	Tue, May 4, 2010	56.49	56.49	55.08	55.38
2285	AMEX	IGM	Mon, May 3, 2010	56.57	57.38	56.57	57.13
2284	AMEX	IGM	Fri, Apr 30, 2010	57.74	57.74	56.35	56.35
2283	AMEX	IGM	Thu, Apr 29, 2010	57.37	57.75	57.23	57.69
2282	AMEX	IGM	Wed, Apr 28, 2010	57.42	57.42	56.68	57.13
2281	AMEX	IGM	Tue, Apr 27, 2010	57.99	58.31	56.93	57.08
2280	AMEX	IGM	Mon, Apr 26, 2010	58.34	58.51	58.19	58.27
2279	AMEX	IGM	Fri, Apr 23, 2010	58.07	58.35	57.84	58.27
2278	AMEX	IGM	Thu, Apr 22, 2010	57.36	58.15	56.94	58.15
2277	AMEX	IGM	Wed, Apr 21, 2010	58.01	58.16	57.60	57.88
2276	AMEX	IGM	Tue, Apr 20, 2010	57.66	57.82	57.27	57.75
2275	AMEX	IGM	Mon, Apr 19, 2010	57.16	57.52	56.63	57.31
2274	AMEX	IGM	Fri, Apr 16, 2010	58.00	58.14	57.07	57.42
2273	AMEX	IGM	Thu, Apr 15, 2010	57.88	58.27	57.88	58.22
2272	AMEX	IGM	Wed, Apr 14, 2010	57.33	57.97	57.31	57.95
2271	AMEX	IGM	Tue, Apr 13, 2010	56.65	56.99	56.53	56.91
2270	AMEX	IGM	Mon, Apr 12, 2010	56.51	56.87	56.51	56.75
2269	AMEX	IGM	Fri, Apr 9, 2010	56.16	56.51	56.04	56.51
2268	AMEX	IGM	Thu, Apr 8, 2010	55.88	56.15	55.54	56.09
2267	AMEX	IGM	Wed, Apr 7, 2010	56.16	56.33	55.90	56.00
2266	AMEX	IGM	Tue, Apr 6, 2010	55.85	56.35	55.77	56.19
2265	AMEX	IGM	Mon, Apr 5, 2010	55.56	56.10	55.46	56.10
2264	AMEX	IGM	Thu, Apr 1, 2010	55.65	55.97	55.00	55.40
2263	AMEX	IGM	Wed, Mar 31, 2010	55.56	55.81	55.40	55.49
2262	AMEX	IGM	Tue, Mar 30, 2010	55.61	55.84	55.39	55.80
2261	AMEX	IGM	Mon, Mar 29, 2010	55.70	55.83	55.44	55.48
2260	AMEX	IGM	Fri, Mar 26, 2010	55.73	55.81	55.22	55.42
2259	AMEX	IGM	Thu, Mar 25, 2010	55.88	56.31	55.55	55.55
2258	AMEX	IGM	Wed, Mar 24, 2010	55.62	55.62	55.34	55.38
2257	AMEX	IGM	Tue, Mar 23, 2010	55.41	55.80	55.26	55.74
2256	AMEX	IGM	Mon, Mar 22, 2010	54.57	55.43	54.45	55.26
2255	AMEX	IGM	Fri, Mar 19, 2010	55.42	55.42	54.60	54.68
2254	AMEX	IGM	Thu, Mar 18, 2010	55.25	55.37	55.11	55.32
2253	AMEX	IGM	Wed, Mar 17, 2010	55.11	55.55	55.10	55.22
2252	AMEX	IGM	Tue, Mar 16, 2010	54.78	55.05	54.60	54.99
2251	AMEX	IGM	Mon, Mar 15, 2010	54.68	54.68	54.18	54.56
2250	AMEX	IGM	Fri, Mar 12, 2010	54.93	54.93	54.61	54.76
2249	AMEX	IGM	Thu, Mar 11, 2010	54.40	54.76	54.32	54.76
2248	AMEX	IGM	Wed, Mar 10, 2010	54.14	54.62	54.14	54.45
2247	AMEX	IGM	Tue, Mar 9, 2010	53.79	54.43	53.79	54.10
2246	AMEX	IGM	Mon, Mar 8, 2010	53.72	54.01	53.72	53.93
2245	AMEX	IGM	Fri, Mar 5, 2010	53.28	53.77	53.24	53.68
2244	AMEX	IGM	Thu, Mar 4, 2010	52.85	53.00	52.49	52.97
2243	AMEX	IGM	Wed, Mar 3, 2010	52.76	53.02	52.63	52.73
2242	AMEX	IGM	Tue, Mar 2, 2010	52.90	53.07	52.58	52.69
2241	AMEX	IGM	Mon, Mar 1, 2010	52.12	52.71	52.01	52.67
2240	AMEX	IGM	Fri, Feb 26, 2010	51.86	51.99	51.59	51.86
2239	AMEX	IGM	Thu, Feb 25, 2010	51.32	51.87	50.91	51.86
2238	AMEX	IGM	Wed, Feb 24, 2010	51.66	52.09	51.66	51.94
2237	AMEX	IGM	Tue, Feb 23, 2010	52.01	52.04	51.21	51.42
2236	AMEX	IGM	Mon, Feb 22, 2010	52.53	52.53	52.00	52.13
2235	AMEX	IGM	Fri, Feb 19, 2010	52.14	52.47	51.99	52.29
2234	AMEX	IGM	Thu, Feb 18, 2010	51.87	52.40	51.74	52.32
2233	AMEX	IGM	Wed, Feb 17, 2010	51.92	51.92	51.60	51.86
2232	AMEX	IGM	Tue, Feb 16, 2010	51.35	51.68	51.22	51.68
2231	AMEX	IGM	Fri, Feb 12, 2010	50.48	51.07	50.17	50.92
2230	AMEX	IGM	Thu, Feb 11, 2010	50.06	50.92	49.84	50.81
2229	AMEX	IGM	Wed, Feb 10, 2010	50.28	50.43	49.85	50.16
2228	AMEX	IGM	Tue, Feb 9, 2010	50.43	50.66	49.90	50.29
2227	AMEX	IGM	Mon, Feb 8, 2010	50.10	50.38	49.79	49.79
2226	AMEX	IGM	Fri, Feb 5, 2010	49.61	50.04	49.10	50.04
2225	AMEX	IGM	Thu, Feb 4, 2010	50.59	50.81	49.51	49.53
2224	AMEX	IGM	Wed, Feb 3, 2010	50.55	51.10	50.48	50.98
2223	AMEX	IGM	Tue, Feb 2, 2010	50.53	50.90	50.21	50.81
2222	AMEX	IGM	Mon, Feb 1, 2010	49.92	50.41	49.90	50.41
2221	AMEX	IGM	Fri, Jan 29, 2010	51.12	51.24	49.45	49.70
2220	AMEX	IGM	Thu, Jan 28, 2010	51.93	51.93	50.40	50.74
2219	AMEX	IGM	Wed, Jan 27, 2010	51.70	52.22	51.30	52.05
2218	AMEX	IGM	Tue, Jan 26, 2010	51.69	52.34	51.49	51.71
2217	AMEX	IGM	Mon, Jan 25, 2010	51.86	52.07	51.49	51.79
2216	AMEX	IGM	Fri, Jan 22, 2010	53.29	53.29	51.37	51.50
2215	AMEX	IGM	Thu, Jan 21, 2010	54.16	54.44	53.26	53.47
2214	AMEX	IGM	Wed, Jan 20, 2010	54.23	54.23	53.50	54.01
2213	AMEX	IGM	Tue, Jan 19, 2010	53.89	54.75	53.89	54.75
2212	AMEX	IGM	Fri, Jan 15, 2010	54.73	54.84	53.78	53.98
2211	AMEX	IGM	Thu, Jan 14, 2010	54.35	54.82	54.25	54.65
2210	AMEX	IGM	Wed, Jan 13, 2010	53.97	54.46	53.56	54.35
2209	AMEX	IGM	Tue, Jan 12, 2010	54.17	54.17	53.56	53.79
2208	AMEX	IGM	Mon, Jan 11, 2010	54.90	54.95	54.20	54.54
2207	AMEX	IGM	Fri, Jan 8, 2010	54.17	54.79	54.10	54.77
2206	AMEX	IGM	Thu, Jan 7, 2010	54.48	54.53	54.09	54.30
2205	AMEX	IGM	Wed, Jan 6, 2010	54.96	55.02	54.43	54.55
2204	AMEX	IGM	Tue, Jan 5, 2010	55.01	55.12	54.64	54.98
2203	AMEX	IGM	Mon, Jan 4, 2010	54.86	55.13	54.66	54.99
2202	AMEX	IGM	Thu, Dec 31, 2009	54.91	54.91	54.22	54.22
2201	AMEX	IGM	Wed, Dec 30, 2009	54.58	54.82	54.43	54.82
2200	AMEX	IGM	Tue, Dec 29, 2009	54.75	54.77	54.50	54.55
2199	AMEX	IGM	Mon, Dec 28, 2009	54.65	54.81	54.37	54.68
2198	AMEX	IGM	Thu, Dec 24, 2009	54.23	54.58	54.14	54.58
2197	AMEX	IGM	Wed, Dec 23, 2009	53.86	54.16	53.74	54.09
2196	AMEX	IGM	Tue, Dec 22, 2009	53.60	53.78	53.52	53.69
2195	AMEX	IGM	Mon, Dec 21, 2009	53.15	53.56	53.15	53.40
2194	AMEX	IGM	Fri, Dec 18, 2009	52.53	52.95	52.43	52.95
2193	AMEX	IGM	Thu, Dec 17, 2009	52.54	52.54	52.06	52.12
2192	AMEX	IGM	Wed, Dec 16, 2009	52.77	53.00	52.65	52.73
2191	AMEX	IGM	Tue, Dec 15, 2009	52.50	52.89	52.38	52.50
2190	AMEX	IGM	Mon, Dec 14, 2009	52.69	52.78	52.38	52.73
2189	AMEX	IGM	Fri, Dec 11, 2009	52.57	52.65	52.13	52.27
2188	AMEX	IGM	Thu, Dec 10, 2009	52.30	52.67	52.30	52.45
2187	AMEX	IGM	Wed, Dec 9, 2009	51.59	52.22	51.38	52.22
2186	AMEX	IGM	Tue, Dec 8, 2009	51.76	52.12	51.47	51.74
2185	AMEX	IGM	Mon, Dec 7, 2009	52.26	52.50	51.98	52.08
2184	AMEX	IGM	Fri, Dec 4, 2009	52.53	52.85	51.72	52.35
2183	AMEX	IGM	Thu, Dec 3, 2009	52.07	52.48	51.88	51.89
2182	AMEX	IGM	Wed, Dec 2, 2009	52.14	52.47	51.92	52.02
2181	AMEX	IGM	Tue, Dec 1, 2009	51.62	52.19	51.62	51.94
2180	AMEX	IGM	Mon, Nov 30, 2009	51.02	51.34	50.75	51.31
2179	AMEX	IGM	Fri, Nov 27, 2009	50.74	51.46	49.91	51.22
2178	AMEX	IGM	Wed, Nov 25, 2009	52.03	52.04	51.91	51.98
2177	AMEX	IGM	Tue, Nov 24, 2009	52.09	52.09	51.61	51.86
2176	AMEX	IGM	Mon, Nov 23, 2009	51.90	52.27	51.82	52.07
2175	AMEX	IGM	Fri, Nov 20, 2009	51.26	51.39	51.11	51.32
2174	AMEX	IGM	Thu, Nov 19, 2009	52.09	52.09	51.26	51.58
2173	AMEX	IGM	Wed, Nov 18, 2009	52.69	52.69	52.18	52.46
2172	AMEX	IGM	Tue, Nov 17, 2009	52.38	52.75	52.33	52.75
2171	AMEX	IGM	Mon, Nov 16, 2009	52.24	52.68	52.18	52.50
2170	AMEX	IGM	Fri, Nov 13, 2009	51.72	52.09	51.48	52.00
2169	AMEX	IGM	Thu, Nov 12, 2009	51.83	52.14	51.44	51.50
2168	AMEX	IGM	Wed, Nov 11, 2009	51.85	52.05	51.56	51.83
2167	AMEX	IGM	Tue, Nov 10, 2009	51.37	51.68	51.28	51.45
2166	AMEX	IGM	Mon, Nov 9, 2009	50.71	51.44	50.68	51.44
2165	AMEX	IGM	Fri, Nov 6, 2009	50.00	50.48	49.84	50.34
2164	AMEX	IGM	Thu, Nov 5, 2009	49.72	50.28	49.60	50.20
2163	AMEX	IGM	Wed, Nov 4, 2009	49.00	49.65	49.00	49.07
2162	AMEX	IGM	Tue, Nov 3, 2009	48.56	48.83	48.35	48.82
2161	AMEX	IGM	Mon, Nov 2, 2009	48.83	49.27	48.28	48.86
2160	AMEX	IGM	Fri, Oct 30, 2009	49.89	49.93	48.59	48.68
2159	AMEX	IGM	Thu, Oct 29, 2009	49.50	50.04	49.33	49.97
2158	AMEX	IGM	Wed, Oct 28, 2009	49.90	50.04	48.95	49.06
2157	AMEX	IGM	Tue, Oct 27, 2009	50.60	50.75	49.86	49.95
2156	AMEX	IGM	Mon, Oct 26, 2009	50.63	51.44	50.36	50.60
2155	AMEX	IGM	Fri, Oct 23, 2009	51.39	51.52	50.54	50.72
2154	AMEX	IGM	Thu, Oct 22, 2009	50.37	50.81	49.95	50.73
2153	AMEX	IGM	Wed, Oct 21, 2009	50.68	51.38	50.38	50.44
2152	AMEX	IGM	Tue, Oct 20, 2009	50.97	50.97	50.30	50.65
2151	AMEX	IGM	Mon, Oct 19, 2009	50.21	50.72	50.05	50.68
2150	AMEX	IGM	Fri, Oct 16, 2009	50.35	50.35	49.85	50.10
2149	AMEX	IGM	Thu, Oct 15, 2009	50.52	50.64	50.35	50.64
2148	AMEX	IGM	Wed, Oct 14, 2009	50.83	50.87	50.51	50.80
2147	AMEX	IGM	Tue, Oct 13, 2009	49.98	50.23	49.81	50.06
2146	AMEX	IGM	Mon, Oct 12, 2009	50.11	50.31	49.73	50.02
2145	AMEX	IGM	Fri, Oct 9, 2009	49.28	49.97	49.23	49.90
2144	AMEX	IGM	Thu, Oct 8, 2009	49.47	49.72	49.12	49.34
2143	AMEX	IGM	Wed, Oct 7, 2009	48.90	49.17	48.80	49.17
2142	AMEX	IGM	Tue, Oct 6, 2009	48.24	48.99	48.24	48.93
2141	AMEX	IGM	Mon, Oct 5, 2009	47.71	48.18	47.47	47.97
2140	AMEX	IGM	Fri, Oct 2, 2009	47.34	47.98	47.34	47.51
2139	AMEX	IGM	Thu, Oct 1, 2009	48.91	48.98	47.77	47.77
2138	AMEX	IGM	Wed, Sep 30, 2009	49.31	49.50	48.40	49.14
2137	AMEX	IGM	Tue, Sep 29, 2009	49.40	49.60	49.00	49.05
2136	AMEX	IGM	Mon, Sep 28, 2009	48.89	49.69	48.89	49.40
2135	AMEX	IGM	Fri, Sep 25, 2009	48.83	49.05	48.49	48.60
2134	AMEX	IGM	Thu, Sep 24, 2009	49.74	49.82	48.87	49.16
2133	AMEX	IGM	Wed, Sep 23, 2009	49.87	50.39	49.47	49.47
2132	AMEX	IGM	Tue, Sep 22, 2009	49.80	49.80	49.50	49.66
2131	AMEX	IGM	Mon, Sep 21, 2009	49.13	49.58	49.07	49.44
2130	AMEX	IGM	Fri, Sep 18, 2009	49.61	49.72	49.20	49.44
2129	AMEX	IGM	Thu, Sep 17, 2009	49.37	49.66	49.18	49.37
2128	AMEX	IGM	Wed, Sep 16, 2009	49.14	49.53	48.97	49.51
2127	AMEX	IGM	Tue, Sep 15, 2009	48.56	49.01	48.55	48.98
2126	AMEX	IGM	Mon, Sep 14, 2009	48.18	48.63	48.18	48.60
2125	AMEX	IGM	Fri, Sep 11, 2009	48.71	48.79	48.32	48.52
2124	AMEX	IGM	Thu, Sep 10, 2009	48.10	48.65	47.95	48.62
2123	AMEX	IGM	Wed, Sep 9, 2009	47.66	48.17	47.44	48.03
2122	AMEX	IGM	Tue, Sep 8, 2009	47.57	47.66	47.25	47.58
2121	AMEX	IGM	Fri, Sep 4, 2009	46.40	47.24	46.38	47.16
2120	AMEX	IGM	Thu, Sep 3, 2009	46.26	46.41	45.98	46.38
2119	AMEX	IGM	Wed, Sep 2, 2009	45.99	46.38	45.85	46.10
2118	AMEX	IGM	Tue, Sep 1, 2009	46.90	47.50	46.02	46.15
2117	AMEX	IGM	Mon, Aug 31, 2009	47.06	47.08	46.72	47.06
2116	AMEX	IGM	Fri, Aug 28, 2009	48.00	48.35	47.28	47.48
2115	AMEX	IGM	Thu, Aug 27, 2009	47.17	47.37	46.50	47.37
2114	AMEX	IGM	Wed, Aug 26, 2009	47.03	47.38	46.90	47.20
2113	AMEX	IGM	Tue, Aug 25, 2009	47.18	47.51	47.07	47.17
2112	AMEX	IGM	Mon, Aug 24, 2009	47.33	47.58	46.97	47.04
2111	AMEX	IGM	Fri, Aug 21, 2009	46.79	47.21	46.51	47.14
2110	AMEX	IGM	Thu, Aug 20, 2009	45.90	46.57	45.90	46.45
2109	AMEX	IGM	Wed, Aug 19, 2009	45.24	46.09	45.11	45.98
2108	AMEX	IGM	Tue, Aug 18, 2009	45.36	45.89	45.34	45.74
2107	AMEX	IGM	Mon, Aug 17, 2009	45.51	45.58	45.07	45.14
2106	AMEX	IGM	Fri, Aug 14, 2009	46.68	46.68	45.94	46.30
2105	AMEX	IGM	Thu, Aug 13, 2009	46.68	46.83	46.24	46.77
2104	AMEX	IGM	Wed, Aug 12, 2009	45.72	46.75	45.72	46.35
2103	AMEX	IGM	Tue, Aug 11, 2009	45.98	46.04	45.53	45.69
2102	AMEX	IGM	Mon, Aug 10, 2009	46.29	46.32	45.83	46.10
2101	AMEX	IGM	Fri, Aug 7, 2009	46.54	46.63	46.16	46.43
2100	AMEX	IGM	Thu, Aug 6, 2009	46.43	46.46	45.71	45.85
2099	AMEX	IGM	Wed, Aug 5, 2009	46.73	46.73	45.97	46.22
2098	AMEX	IGM	Tue, Aug 4, 2009	46.45	46.67	46.32	46.56
2097	AMEX	IGM	Mon, Aug 3, 2009	46.50	46.65	46.17	46.60
2096	AMEX	IGM	Fri, Jul 31, 2009	46.06	46.37	45.91	45.97
2095	AMEX	IGM	Thu, Jul 30, 2009	46.31	46.77	46.03	46.05
2094	AMEX	IGM	Wed, Jul 29, 2009	45.77	45.84	45.38	45.84
2093	AMEX	IGM	Tue, Jul 28, 2009	45.64	45.99	45.28	45.97
2092	AMEX	IGM	Mon, Jul 27, 2009	45.90	45.99	45.37	45.86
2091	AMEX	IGM	Fri, Jul 24, 2009	45.55	45.98	45.23	45.98
2090	AMEX	IGM	Thu, Jul 23, 2009	45.31	46.44	45.24	46.20
2089	AMEX	IGM	Wed, Jul 22, 2009	45.07	45.52	44.99	45.30
2088	AMEX	IGM	Tue, Jul 21, 2009	45.05	45.07	44.49	45.07
2087	AMEX	IGM	Mon, Jul 20, 2009	44.63	44.97	44.50	44.86
2086	AMEX	IGM	Fri, Jul 17, 2009	44.13	44.41	43.88	44.36
2085	AMEX	IGM	Thu, Jul 16, 2009	43.17	44.13	42.99	44.05
2084	AMEX	IGM	Wed, Jul 15, 2009	42.49	43.28	42.33	43.26
2083	AMEX	IGM	Tue, Jul 14, 2009	41.34	41.55	41.15	41.53
2082	AMEX	IGM	Mon, Jul 13, 2009	40.60	41.40	40.13	41.35
2081	AMEX	IGM	Fri, Jul 10, 2009	40.22	40.78	40.20	40.62
2080	AMEX	IGM	Thu, Jul 9, 2009	40.37	40.66	40.25	40.34
2079	AMEX	IGM	Wed, Jul 8, 2009	40.19	40.31	39.60	40.21
2078	AMEX	IGM	Tue, Jul 7, 2009	41.16	41.21	40.10	40.10
2077	AMEX	IGM	Mon, Jul 6, 2009	41.20	41.43	40.76	41.20
2076	AMEX	IGM	Thu, Jul 2, 2009	42.00	42.00	41.35	41.49
2075	AMEX	IGM	Wed, Jul 1, 2009	42.34	42.83	42.33	42.35
2074	AMEX	IGM	Tue, Jun 30, 2009	43.01	43.01	41.88	42.18
2073	AMEX	IGM	Mon, Jun 29, 2009	42.33	42.60	42.07	42.36
2072	AMEX	IGM	Fri, Jun 26, 2009	41.94	42.24	41.84	42.07
2071	AMEX	IGM	Thu, Jun 25, 2009	41.09	42.14	41.00	42.12
2070	AMEX	IGM	Wed, Jun 24, 2009	41.18	41.73	41.14	41.32
2069	AMEX	IGM	Tue, Jun 23, 2009	40.99	41.01	40.46	40.79
2068	AMEX	IGM	Mon, Jun 22, 2009	41.76	41.80	40.80	40.81
2067	AMEX	IGM	Fri, Jun 19, 2009	42.06	42.37	41.95	42.17
2066	AMEX	IGM	Thu, Jun 18, 2009	41.98	41.99	41.60	41.81
2065	AMEX	IGM	Wed, Jun 17, 2009	41.84	42.26	41.48	41.92
2064	AMEX	IGM	Tue, Jun 16, 2009	42.49	42.53	41.74	41.76
2063	AMEX	IGM	Mon, Jun 15, 2009	42.50	42.61	41.83	42.22
2062	AMEX	IGM	Fri, Jun 12, 2009	42.94	42.99	42.39	42.93
2061	AMEX	IGM	Thu, Jun 11, 2009	42.94	43.53	42.94	43.15
2060	AMEX	IGM	Wed, Jun 10, 2009	43.36	43.37	42.40	42.74
2059	AMEX	IGM	Tue, Jun 9, 2009	42.96	43.27	42.67	43.00
2058	AMEX	IGM	Mon, Jun 8, 2009	42.52	42.87	41.91	42.63
2057	AMEX	IGM	Fri, Jun 5, 2009	43.00	43.01	42.42	42.73
2056	AMEX	IGM	Thu, Jun 4, 2009	42.09	42.58	42.09	42.58
2055	AMEX	IGM	Wed, Jun 3, 2009	42.05	42.05	41.45	41.93
2054	AMEX	IGM	Tue, Jun 2, 2009	42.21	42.67	41.92	42.13
2053	AMEX	IGM	Mon, Jun 1, 2009	41.53	42.51	41.41	42.35
2052	AMEX	IGM	Fri, May 29, 2009	40.65	40.91	40.25	40.91
2051	AMEX	IGM	Thu, May 28, 2009	40.39	40.62	39.65	40.55
2050	AMEX	IGM	Wed, May 27, 2009	40.28	40.89	39.96	40.04
2049	AMEX	IGM	Tue, May 26, 2009	38.81	40.37	38.69	40.37
2048	AMEX	IGM	Fri, May 22, 2009	39.30	39.50	38.71	39.06
2047	AMEX	IGM	Thu, May 21, 2009	39.51	39.65	38.75	39.18
2046	AMEX	IGM	Wed, May 20, 2009	40.20	40.67	39.69	39.77
2045	AMEX	IGM	Tue, May 19, 2009	39.47	40.44	39.46	40.02
2044	AMEX	IGM	Mon, May 18, 2009	39.00	39.73	38.81	39.73
2043	AMEX	IGM	Fri, May 15, 2009	38.68	39.20	38.58	38.69
2042	AMEX	IGM	Thu, May 14, 2009	38.22	38.97	38.22	38.64
2041	AMEX	IGM	Wed, May 13, 2009	38.75	38.88	38.09	38.18
2040	AMEX	IGM	Tue, May 12, 2009	39.94	39.94	38.75	39.25
2039	AMEX	IGM	Mon, May 11, 2009	39.18	39.93	38.88	39.54
2038	AMEX	IGM	Fri, May 8, 2009	39.99	39.99	38.97	39.54
2037	AMEX	IGM	Thu, May 7, 2009	41.13	41.13	39.16	39.52
2036	AMEX	IGM	Wed, May 6, 2009	41.20	41.20	40.19	40.71
2035	AMEX	IGM	Tue, May 5, 2009	40.83	40.83	40.39	40.73
2034	AMEX	IGM	Mon, May 4, 2009	40.44	40.86	40.23	40.85
2033	AMEX	IGM	Fri, May 1, 2009	39.85	40.09	39.36	40.02
2032	AMEX	IGM	Thu, Apr 30, 2009	40.03	40.68	39.51	39.80
2031	AMEX	IGM	Wed, Apr 29, 2009	39.09	40.02	38.98	39.54
2030	AMEX	IGM	Tue, Apr 28, 2009	38.85	39.19	38.49	38.78
2029	AMEX	IGM	Mon, Apr 27, 2009	39.05	39.55	38.85	38.96
2028	AMEX	IGM	Fri, Apr 24, 2009	38.80	39.45	38.44	39.18
2027	AMEX	IGM	Thu, Apr 23, 2009	38.49	38.49	37.70	38.39
2026	AMEX	IGM	Wed, Apr 22, 2009	37.88	39.08	37.78	38.26
2025	AMEX	IGM	Tue, Apr 21, 2009	37.24	38.16	37.23	38.16
2024	AMEX	IGM	Mon, Apr 20, 2009	37.89	38.00	37.27	37.40
2023	AMEX	IGM	Fri, Apr 17, 2009	38.67	38.85	38.13	38.58
2022	AMEX	IGM	Thu, Apr 16, 2009	38.01	38.79	37.74	38.62
2021	AMEX	IGM	Wed, Apr 15, 2009	37.30	37.51	36.87	37.51
2020	AMEX	IGM	Tue, Apr 14, 2009	37.74	38.03	37.43	37.59
2019	AMEX	IGM	Mon, Apr 13, 2009	38.93	38.93	37.55	38.06
2018	AMEX	IGM	Thu, Apr 9, 2009	37.85	38.30	37.58	38.08
2017	AMEX	IGM	Wed, Apr 8, 2009	36.67	37.24	36.47	36.96
2016	AMEX	IGM	Tue, Apr 7, 2009	36.86	36.90	36.16	36.34
2015	AMEX	IGM	Mon, Apr 6, 2009	37.23	37.44	36.70	37.33
2014	AMEX	IGM	Fri, Apr 3, 2009	37.22	37.79	37.00	37.75
2013	AMEX	IGM	Thu, Apr 2, 2009	36.53	37.67	36.44	36.96
2012	AMEX	IGM	Wed, Apr 1, 2009	34.64	35.86	34.48	35.80
2011	AMEX	IGM	Tue, Mar 31, 2009	34.97	35.71	34.77	34.98
2010	AMEX	IGM	Mon, Mar 30, 2009	34.74	34.74	33.97	34.47
2009	AMEX	IGM	Fri, Mar 27, 2009	36.04	36.04	35.37	35.45
2008	AMEX	IGM	Thu, Mar 26, 2009	35.61	36.35	35.41	36.35
2007	AMEX	IGM	Wed, Mar 25, 2009	35.15	35.72	34.22	34.96
2006	AMEX	IGM	Tue, Mar 24, 2009	35.24	35.51	34.85	34.94
2005	AMEX	IGM	Mon, Mar 23, 2009	34.29	35.50	33.95	35.50
2004	AMEX	IGM	Fri, Mar 20, 2009	34.25	34.52	33.25	33.45
2003	AMEX	IGM	Thu, Mar 19, 2009	34.38	34.57	33.90	34.02
2002	AMEX	IGM	Wed, Mar 18, 2009	33.18	34.42	33.13	33.94
2001	AMEX	IGM	Tue, Mar 17, 2009	32.40	33.44	32.28	33.44
2000	AMEX	IGM	Mon, Mar 16, 2009	32.96	33.00	32.16	32.18
1999	AMEX	IGM	Fri, Mar 13, 2009	32.80	32.91	32.30	32.73
1998	AMEX	IGM	Thu, Mar 12, 2009	31.92	32.86	31.52	32.73
1997	AMEX	IGM	Wed, Mar 11, 2009	31.46	32.10	31.11	31.80
1996	AMEX	IGM	Tue, Mar 10, 2009	29.72	31.13	29.62	31.06
1995	AMEX	IGM	Mon, Mar 9, 2009	29.61	30.26	28.99	29.19
1994	AMEX	IGM	Fri, Mar 6, 2009	30.46	30.59	29.22	29.95
1993	AMEX	IGM	Thu, Mar 5, 2009	30.82	31.10	30.10	30.19
1992	AMEX	IGM	Wed, Mar 4, 2009	30.82	31.63	30.76	31.14
1991	AMEX	IGM	Tue, Mar 3, 2009	30.68	30.86	30.10	30.41
1990	AMEX	IGM	Mon, Mar 2, 2009	30.89	31.37	30.23	30.32
1989	AMEX	IGM	Fri, Feb 27, 2009	31.09	31.85	30.99	31.42
1988	AMEX	IGM	Thu, Feb 26, 2009	32.16	32.53	31.41	31.47
1987	AMEX	IGM	Wed, Feb 25, 2009	31.71	32.42	31.11	31.77
1986	AMEX	IGM	Tue, Feb 24, 2009	30.90	32.00	30.85	31.81
1985	AMEX	IGM	Mon, Feb 23, 2009	32.28	32.28	30.67	30.81
1984	AMEX	IGM	Fri, Feb 20, 2009	31.64	32.40	31.62	32.07
1983	AMEX	IGM	Thu, Feb 19, 2009	33.22	33.30	32.08	32.19
1982	AMEX	IGM	Wed, Feb 18, 2009	33.25	33.62	32.75	33.16
1981	AMEX	IGM	Tue, Feb 17, 2009	33.55	33.68	33.06	33.19
1980	AMEX	IGM	Fri, Feb 13, 2009	34.58	35.06	34.55	34.72
1979	AMEX	IGM	Thu, Feb 12, 2009	33.95	34.67	33.64	34.67
1978	AMEX	IGM	Wed, Feb 11, 2009	34.45	34.62	33.95	34.38
1977	AMEX	IGM	Tue, Feb 10, 2009	35.69	36.06	34.29	34.46
1976	AMEX	IGM	Mon, Feb 9, 2009	35.85	36.07	35.54	35.96
1975	AMEX	IGM	Fri, Feb 6, 2009	34.78	36.00	34.78	35.82
1974	AMEX	IGM	Thu, Feb 5, 2009	33.52	34.88	33.38	34.59
1973	AMEX	IGM	Wed, Feb 4, 2009	33.86	34.64	33.74	33.86
1972	AMEX	IGM	Tue, Feb 3, 2009	33.21	33.81	32.76	33.67
1971	AMEX	IGM	Mon, Feb 2, 2009	32.42	33.27	32.32	33.13
1970	AMEX	IGM	Fri, Jan 30, 2009	33.81	33.82	32.65	32.81
1969	AMEX	IGM	Thu, Jan 29, 2009	34.25	34.26	33.49	33.55
1968	AMEX	IGM	Wed, Jan 28, 2009	34.23	34.86	34.04	34.65
1967	AMEX	IGM	Tue, Jan 27, 2009	33.10	33.73	33.09	33.54
1966	AMEX	IGM	Mon, Jan 26, 2009	32.91	33.61	32.69	33.09
1965	AMEX	IGM	Fri, Jan 23, 2009	31.83	33.31	31.79	32.97
1964	AMEX	IGM	Thu, Jan 22, 2009	32.10	32.86	31.76	32.35
1963	AMEX	IGM	Wed, Jan 21, 2009	31.98	32.96	31.66	32.90
1962	AMEX	IGM	Tue, Jan 20, 2009	32.97	33.03	31.34	31.35
1961	AMEX	IGM	Fri, Jan 16, 2009	33.25	33.40	32.25	33.14
1960	AMEX	IGM	Thu, Jan 15, 2009	32.36	33.03	31.72	32.77
1959	AMEX	IGM	Wed, Jan 14, 2009	33.19	33.20	32.30	32.48
1958	AMEX	IGM	Tue, Jan 13, 2009	33.60	34.06	33.26	33.62
1957	AMEX	IGM	Mon, Jan 12, 2009	34.31	34.31	33.44	33.70
1956	AMEX	IGM	Fri, Jan 9, 2009	35.01	35.02	34.16	34.28
1955	AMEX	IGM	Thu, Jan 8, 2009	34.67	35.10	34.38	35.10
1954	AMEX	IGM	Wed, Jan 7, 2009	35.26	35.37	34.62	34.89
1953	AMEX	IGM	Tue, Jan 6, 2009	35.20	36.35	35.20	36.01
1952	AMEX	IGM	Mon, Jan 5, 2009	34.54	35.14	34.47	34.88
1951	AMEX	IGM	Fri, Jan 2, 2009	33.57	34.90	33.50	34.90
1950	AMEX	IGM	Wed, Dec 31, 2008	33.03	33.83	33.03	33.52
1949	AMEX	IGM	Tue, Dec 30, 2008	32.54	33.14	32.49	33.10
1948	AMEX	IGM	Mon, Dec 29, 2008	32.64	32.64	31.94	32.40
1947	AMEX	IGM	Fri, Dec 26, 2008	32.54	32.70	32.44	32.65
1946	AMEX	IGM	Wed, Dec 24, 2008	32.57	32.61	32.40	32.52
1945	AMEX	IGM	Tue, Dec 23, 2008	33.18	33.18	32.32	32.51
1944	AMEX	IGM	Mon, Dec 22, 2008	33.62	33.62	32.20	32.76
1943	AMEX	IGM	Fri, Dec 19, 2008	33.67	34.24	33.58	33.75
1942	AMEX	IGM	Thu, Dec 18, 2008	34.21	34.21	33.00	33.21
1941	AMEX	IGM	Wed, Dec 17, 2008	34.11	34.64	33.96	34.18
1940	AMEX	IGM	Tue, Dec 16, 2008	33.31	34.72	33.21	34.57
1939	AMEX	IGM	Mon, Dec 15, 2008	33.64	33.64	32.67	33.03
1938	AMEX	IGM	Fri, Dec 12, 2008	32.28	33.60	32.28	33.52
1937	AMEX	IGM	Thu, Dec 11, 2008	33.58	34.00	32.67	32.80
1936	AMEX	IGM	Wed, Dec 10, 2008	33.90	34.40	33.56	33.91
1935	AMEX	IGM	Tue, Dec 9, 2008	33.43	34.81	33.26	33.77
1934	AMEX	IGM	Mon, Dec 8, 2008	33.21	34.25	32.95	33.79
1933	AMEX	IGM	Fri, Dec 5, 2008	30.58	32.41	30.08	32.29
1932	AMEX	IGM	Thu, Dec 4, 2008	31.97	32.28	30.58	31.09
1931	AMEX	IGM	Wed, Dec 3, 2008	30.69	32.34	30.69	32.32
1930	AMEX	IGM	Tue, Dec 2, 2008	30.50	31.66	30.49	31.51
1929	AMEX	IGM	Mon, Dec 1, 2008	32.23	32.23	30.58	30.58
1928	AMEX	IGM	Fri, Nov 28, 2008	32.84	33.04	32.67	33.04
1927	AMEX	IGM	Wed, Nov 26, 2008	31.34	33.13	31.34	33.13
1926	AMEX	IGM	Tue, Nov 25, 2008	32.38	32.38	31.04	31.70
1925	AMEX	IGM	Mon, Nov 24, 2008	30.78	32.29	30.78	31.99
1924	AMEX	IGM	Fri, Nov 21, 2008	29.23	30.28	28.00	30.28
1923	AMEX	IGM	Thu, Nov 20, 2008	29.71	31.03	28.74	28.77
1922	AMEX	IGM	Wed, Nov 19, 2008	31.85	32.06	30.14	30.14
1921	AMEX	IGM	Tue, Nov 18, 2008	31.75	32.04	30.87	31.80
1920	AMEX	IGM	Mon, Nov 17, 2008	31.69	32.44	31.43	31.47
1919	AMEX	IGM	Fri, Nov 14, 2008	33.15	33.45	32.15	32.15
1918	AMEX	IGM	Thu, Nov 13, 2008	31.82	33.03	30.29	32.93
1917	AMEX	IGM	Wed, Nov 12, 2008	33.10	33.79	32.10	32.19
1916	AMEX	IGM	Tue, Nov 11, 2008	34.08	34.31	33.34	33.79
1915	AMEX	IGM	Mon, Nov 10, 2008	36.10	36.10	34.39	34.67
1914	AMEX	IGM	Fri, Nov 7, 2008	34.72	35.49	34.57	35.32
1913	AMEX	IGM	Thu, Nov 6, 2008	35.96	36.01	34.24	34.47
1912	AMEX	IGM	Wed, Nov 5, 2008	37.74	38.37	36.22	36.23
1911	AMEX	IGM	Tue, Nov 4, 2008	37.72	38.39	37.42	38.37
1910	AMEX	IGM	Mon, Nov 3, 2008	37.07	37.58	36.89	37.04
1909	AMEX	IGM	Fri, Oct 31, 2008	36.71	37.67	36.48	37.21
1908	AMEX	IGM	Thu, Oct 30, 2008	36.76	37.37	36.40	37.00
1907	AMEX	IGM	Wed, Oct 29, 2008	36.40	37.44	35.91	36.02
1906	AMEX	IGM	Tue, Oct 28, 2008	33.68	36.40	33.17	36.40
1905	AMEX	IGM	Mon, Oct 27, 2008	33.78	34.58	32.99	32.99
1904	AMEX	IGM	Fri, Oct 24, 2008	31.32	34.86	30.37	33.99
1903	AMEX	IGM	Thu, Oct 23, 2008	34.86	35.48	33.25	34.58
1902	AMEX	IGM	Wed, Oct 22, 2008	36.00	36.24	34.14	35.05
1901	AMEX	IGM	Tue, Oct 21, 2008	37.69	38.07	36.51	36.56
1900	AMEX	IGM	Mon, Oct 20, 2008	37.75	38.61	37.00	38.61
1899	AMEX	IGM	Fri, Oct 17, 2008	36.68	39.12	36.68	37.43
1898	AMEX	IGM	Thu, Oct 16, 2008	35.74	37.42	34.15	37.26
1897	AMEX	IGM	Wed, Oct 15, 2008	38.38	38.46	35.89	35.92
1896	AMEX	IGM	Tue, Oct 14, 2008	42.08	43.37	38.40	38.96
1895	AMEX	IGM	Mon, Oct 13, 2008	37.61	40.54	37.61	40.54
1894	AMEX	IGM	Fri, Oct 10, 2008	35.56	37.73	34.37	36.44
1893	AMEX	IGM	Thu, Oct 9, 2008	38.62	39.14	36.32	36.59
1892	AMEX	IGM	Wed, Oct 8, 2008	37.05	39.45	36.87	37.90
1891	AMEX	IGM	Tue, Oct 7, 2008	40.72	41.59	38.07	38.08
1890	AMEX	IGM	Mon, Oct 6, 2008	41.23	41.29	38.66	40.68
1889	AMEX	IGM	Fri, Oct 3, 2008	43.26	44.41	42.18	42.21
1888	AMEX	IGM	Thu, Oct 2, 2008	44.84	44.84	42.63	42.74
1887	AMEX	IGM	Wed, Oct 1, 2008	45.20	45.53	44.32	44.79
1886	AMEX	IGM	Tue, Sep 30, 2008	44.10	45.86	43.89	45.53
1885	AMEX	IGM	Mon, Sep 29, 2008	47.38	47.38	43.00	43.76
1884	AMEX	IGM	Fri, Sep 26, 2008	46.73	47.78	46.69	47.72
1883	AMEX	IGM	Thu, Sep 25, 2008	46.97	48.46	46.86	47.90
1882	AMEX	IGM	Wed, Sep 24, 2008	46.73	47.52	46.73	47.11
1881	AMEX	IGM	Tue, Sep 23, 2008	47.29	48.21	46.82	46.87
1880	AMEX	IGM	Mon, Sep 22, 2008	48.86	48.97	47.29	47.31
1879	AMEX	IGM	Fri, Sep 19, 2008	48.22	50.74	44.96	49.06
1878	AMEX	IGM	Thu, Sep 18, 2008	46.26	47.74	45.23	47.67
1877	AMEX	IGM	Wed, Sep 17, 2008	47.08	47.80	45.92	45.92
1876	AMEX	IGM	Tue, Sep 16, 2008	47.23	48.62	45.50	48.10
1875	AMEX	IGM	Mon, Sep 15, 2008	47.60	49.27	47.60	47.93
1874	AMEX	IGM	Fri, Sep 12, 2008	49.02	49.86	48.89	49.68
1873	AMEX	IGM	Thu, Sep 11, 2008	48.30	49.79	48.30	49.75
1872	AMEX	IGM	Wed, Sep 10, 2008	49.28	49.58	48.96	49.14
1871	AMEX	IGM	Tue, Sep 9, 2008	49.67	50.37	48.76	48.76
1870	AMEX	IGM	Mon, Sep 8, 2008	51.38	51.38	49.04	49.92
1869	AMEX	IGM	Fri, Sep 5, 2008	49.37	49.97	48.93	49.71
1868	AMEX	IGM	Thu, Sep 4, 2008	50.98	51.05	49.76	49.76
1867	AMEX	IGM	Wed, Sep 3, 2008	52.11	52.15	51.16	51.47
1866	AMEX	IGM	Tue, Sep 2, 2008	54.10	54.10	52.15	52.30
1865	AMEX	IGM	Fri, Aug 29, 2008	53.59	53.68	52.85	53.06
1864	AMEX	IGM	Thu, Aug 28, 2008	53.98	54.39	53.98	54.25
1863	AMEX	IGM	Wed, Aug 27, 2008	53.21	54.14	53.21	53.78
1862	AMEX	IGM	Tue, Aug 26, 2008	53.53	53.69	53.04	53.39
1861	AMEX	IGM	Mon, Aug 25, 2008	54.18	54.37	53.50	53.61
1860	AMEX	IGM	Fri, Aug 22, 2008	54.23	54.66	54.22	54.54
1859	AMEX	IGM	Thu, Aug 21, 2008	53.50	53.90	53.26	53.80
1858	AMEX	IGM	Wed, Aug 20, 2008	54.10	54.38	53.62	53.92
1857	AMEX	IGM	Tue, Aug 19, 2008	54.23	54.45	53.54	53.78
1856	AMEX	IGM	Mon, Aug 18, 2008	55.41	55.41	54.14	54.45
1855	AMEX	IGM	Fri, Aug 15, 2008	55.46	55.58	54.97	55.25
1854	AMEX	IGM	Thu, Aug 14, 2008	54.57	55.48	54.57	55.28
1853	AMEX	IGM	Wed, Aug 13, 2008	54.75	55.17	54.34	54.85
1852	AMEX	IGM	Tue, Aug 12, 2008	55.00	55.15	54.67	54.91
1851	AMEX	IGM	Mon, Aug 11, 2008	54.64	55.51	54.35	54.87
1850	AMEX	IGM	Fri, Aug 8, 2008	53.31	54.63	53.20	54.50
1849	AMEX	IGM	Thu, Aug 7, 2008	52.90	53.96	52.83	53.36
1848	AMEX	IGM	Wed, Aug 6, 2008	52.61	53.60	52.38	53.43
1847	AMEX	IGM	Tue, Aug 5, 2008	51.66	52.72	51.28	52.68
1846	AMEX	IGM	Mon, Aug 4, 2008	51.54	51.71	51.20	51.28
1845	AMEX	IGM	Fri, Aug 1, 2008	51.63	51.91	50.99	51.52
1844	AMEX	IGM	Thu, Jul 31, 2008	51.57	52.60	51.57	51.91
1843	AMEX	IGM	Wed, Jul 30, 2008	52.00	52.33	51.54	52.13
1842	AMEX	IGM	Tue, Jul 29, 2008	50.95	51.95	50.95	51.83
1841	AMEX	IGM	Mon, Jul 28, 2008	51.39	51.81	50.70	50.85
1840	AMEX	IGM	Fri, Jul 25, 2008	51.43	51.93	51.15	51.78
1839	AMEX	IGM	Thu, Jul 24, 2008	52.06	52.06	51.15	51.27
1838	AMEX	IGM	Wed, Jul 23, 2008	51.57	52.65	51.57	52.08
1837	AMEX	IGM	Tue, Jul 22, 2008	51.36	51.38	50.38	51.38
1836	AMEX	IGM	Mon, Jul 21, 2008	52.07	52.07	51.18	51.44
1835	AMEX	IGM	Fri, Jul 18, 2008	51.76	51.85	51.24	51.72
1834	AMEX	IGM	Thu, Jul 17, 2008	52.05	52.62	51.47	52.37
1833	AMEX	IGM	Wed, Jul 16, 2008	50.28	51.65	50.06	51.65
1832	AMEX	IGM	Tue, Jul 15, 2008	49.81	51.13	49.32	50.44
1831	AMEX	IGM	Mon, Jul 14, 2008	51.72	51.72	50.20	50.30
1830	AMEX	IGM	Fri, Jul 11, 2008	50.46	51.64	50.14	50.83
1829	AMEX	IGM	Thu, Jul 10, 2008	50.63	51.54	50.38	51.31
1828	AMEX	IGM	Wed, Jul 9, 2008	52.31	52.43	50.83	50.83
1827	AMEX	IGM	Tue, Jul 8, 2008	51.55	52.45	51.36	52.45
1826	AMEX	IGM	Mon, Jul 7, 2008	51.79	52.57	51.08	51.75
1825	AMEX	IGM	Thu, Jul 3, 2008	51.65	51.80	50.87	51.44
1824	AMEX	IGM	Wed, Jul 2, 2008	52.80	52.86	51.54	51.54
1823	AMEX	IGM	Tue, Jul 1, 2008	51.55	52.61	51.47	52.56
1822	AMEX	IGM	Mon, Jun 30, 2008	52.61	52.96	52.26	52.30
1821	AMEX	IGM	Fri, Jun 27, 2008	52.90	53.12	52.14	52.81
1820	AMEX	IGM	Thu, Jun 26, 2008	54.13	54.28	53.12	53.24
1819	AMEX	IGM	Wed, Jun 25, 2008	54.77	55.74	54.61	55.26
1818	AMEX	IGM	Tue, Jun 24, 2008	54.27	55.02	54.00	54.43
1817	AMEX	IGM	Mon, Jun 23, 2008	55.36	55.36	54.55	54.73
1816	AMEX	IGM	Fri, Jun 20, 2008	56.31	56.31	55.00	55.17
1815	AMEX	IGM	Thu, Jun 19, 2008	55.75	56.78	55.35	56.47
1814	AMEX	IGM	Wed, Jun 18, 2008	56.07	56.18	55.65	55.86
1813	AMEX	IGM	Tue, Jun 17, 2008	56.92	57.15	56.45	56.53
1812	AMEX	IGM	Mon, Jun 16, 2008	56.15	57.00	56.15	56.84
1811	AMEX	IGM	Fri, Jun 13, 2008	55.78	56.59	55.54	56.44
1810	AMEX	IGM	Thu, Jun 12, 2008	55.47	55.94	54.90	55.33
1809	AMEX	IGM	Wed, Jun 11, 2008	56.07	56.13	54.99	54.99
1808	AMEX	IGM	Tue, Jun 10, 2008	55.77	56.78	55.77	56.32
1807	AMEX	IGM	Mon, Jun 9, 2008	56.75	56.84	55.69	56.55
1806	AMEX	IGM	Fri, Jun 6, 2008	58.03	58.03	56.75	56.75
1805	AMEX	IGM	Thu, Jun 5, 2008	57.53	58.32	57.42	58.32
1804	AMEX	IGM	Wed, Jun 4, 2008	56.56	57.61	56.56	57.29
1803	AMEX	IGM	Tue, Jun 3, 2008	57.32	57.63	56.44	56.93
1802	AMEX	IGM	Mon, Jun 2, 2008	57.45	57.45	56.66	57.05
1801	AMEX	IGM	Fri, May 30, 2008	57.80	58.09	57.62	57.82
1800	AMEX	IGM	Thu, May 29, 2008	57.00	57.76	57.00	57.52
1799	AMEX	IGM	Wed, May 28, 2008	57.30	57.30	56.63	57.05
1798	AMEX	IGM	Tue, May 27, 2008	55.72	56.82	55.72	56.78
1797	AMEX	IGM	Fri, May 23, 2008	55.70	56.02	55.42	55.72
1796	AMEX	IGM	Thu, May 22, 2008	55.91	56.40	55.82	56.06
1795	AMEX	IGM	Wed, May 21, 2008	56.80	57.20	55.66	55.76
1794	AMEX	IGM	Tue, May 20, 2008	57.18	57.25	56.53	56.92
1793	AMEX	IGM	Mon, May 19, 2008	57.92	58.42	57.33	57.58
1792	AMEX	IGM	Fri, May 16, 2008	58.05	58.05	57.20	57.79
1791	AMEX	IGM	Thu, May 15, 2008	56.83	57.90	56.68	57.78
1790	AMEX	IGM	Wed, May 14, 2008	56.75	57.55	56.71	56.79
1789	AMEX	IGM	Tue, May 13, 2008	56.63	56.65	56.06	56.53
1788	AMEX	IGM	Mon, May 12, 2008	56.12	56.66	55.72	56.40
1787	AMEX	IGM	Fri, May 9, 2008	55.28	55.90	55.28	55.66
1786	AMEX	IGM	Thu, May 8, 2008	55.84	56.68	55.48	55.88
1785	AMEX	IGM	Wed, May 7, 2008	56.33	56.70	55.37	55.51
1784	AMEX	IGM	Tue, May 6, 2008	55.35	56.48	55.35	56.25
1783	AMEX	IGM	Mon, May 5, 2008	56.15	56.29	55.65	55.85
1782	AMEX	IGM	Fri, May 2, 2008	56.73	56.73	55.66	56.04
1781	AMEX	IGM	Thu, May 1, 2008	54.67	56.20	54.66	56.08
1780	AMEX	IGM	Wed, Apr 30, 2008	55.12	55.47	54.31	54.39
1779	AMEX	IGM	Tue, Apr 29, 2008	54.54	55.06	54.48	54.89
1778	AMEX	IGM	Mon, Apr 28, 2008	54.46	54.78	54.46	54.52
1777	AMEX	IGM	Fri, Apr 25, 2008	55.11	55.11	54.04	54.64
1776	AMEX	IGM	Thu, Apr 24, 2008	54.49	55.55	54.13	55.10
1775	AMEX	IGM	Wed, Apr 23, 2008	54.29	54.65	54.09	54.47
1774	AMEX	IGM	Tue, Apr 22, 2008	54.27	54.27	53.40	53.78
1773	AMEX	IGM	Mon, Apr 21, 2008	53.78	54.57	53.78	54.49
1772	AMEX	IGM	Fri, Apr 18, 2008	53.97	54.40	53.59	54.10
1771	AMEX	IGM	Thu, Apr 17, 2008	52.63	52.63	52.11	52.44
1770	AMEX	IGM	Wed, Apr 16, 2008	51.51	52.46	51.51	52.36
1769	AMEX	IGM	Tue, Apr 15, 2008	51.06	51.07	50.33	50.84
1768	AMEX	IGM	Mon, Apr 14, 2008	51.08	51.33	50.82	50.86
1767	AMEX	IGM	Fri, Apr 11, 2008	52.03	52.03	50.98	51.05
1766	AMEX	IGM	Thu, Apr 10, 2008	51.80	52.74	51.80	52.52
1765	AMEX	IGM	Wed, Apr 9, 2008	52.08	52.11	51.48	51.74
1764	AMEX	IGM	Tue, Apr 8, 2008	51.94	52.32	51.81	52.04
1763	AMEX	IGM	Mon, Apr 7, 2008	53.04	53.06	52.35	52.48
1762	AMEX	IGM	Fri, Apr 4, 2008	52.48	53.01	52.17	52.65
1761	AMEX	IGM	Thu, Apr 3, 2008	51.93	52.79	51.93	52.51
1760	AMEX	IGM	Wed, Apr 2, 2008	53.07	53.07	52.00	52.34
1759	AMEX	IGM	Tue, Apr 1, 2008	51.02	52.53	51.02	52.53
1758	AMEX	IGM	Mon, Mar 31, 2008	50.35	50.88	50.32	50.70
1757	AMEX	IGM	Fri, Mar 28, 2008	51.01	51.33	50.40	50.40
1756	AMEX	IGM	Thu, Mar 27, 2008	51.50	51.60	50.61	50.68
1755	AMEX	IGM	Wed, Mar 26, 2008	52.19	52.19	51.50	51.84
1754	AMEX	IGM	Tue, Mar 25, 2008	52.41	52.58	51.82	52.29
1753	AMEX	IGM	Mon, Mar 24, 2008	51.11	52.44	51.06	52.18
1752	AMEX	IGM	Thu, Mar 20, 2008	49.72	50.73	49.72	50.73
1751	AMEX	IGM	Wed, Mar 19, 2008	51.54	51.54	49.86	49.87
1750	AMEX	IGM	Tue, Mar 18, 2008	50.19	51.14	49.57	51.14
1749	AMEX	IGM	Mon, Mar 17, 2008	48.64	49.62	48.50	49.15
1748	AMEX	IGM	Fri, Mar 14, 2008	50.60	50.89	49.13	49.55
1747	AMEX	IGM	Thu, Mar 13, 2008	50.07	50.94	49.48	50.51
1746	AMEX	IGM	Wed, Mar 12, 2008	50.47	51.27	50.38	50.38
1745	AMEX	IGM	Tue, Mar 11, 2008	48.95	50.63	48.95	50.63
1744	AMEX	IGM	Mon, Mar 10, 2008	49.36	49.68	48.91	48.95
1743	AMEX	IGM	Fri, Mar 7, 2008	48.86	50.16	48.86	49.49
1742	AMEX	IGM	Thu, Mar 6, 2008	49.94	50.49	49.47	49.49
1741	AMEX	IGM	Wed, Mar 5, 2008	50.58	50.84	50.04	50.42
1740	AMEX	IGM	Tue, Mar 4, 2008	49.40	50.26	49.12	50.15
1739	AMEX	IGM	Mon, Mar 3, 2008	50.15	50.27	49.54	49.98
1738	AMEX	IGM	Fri, Feb 29, 2008	51.33	51.33	50.25	50.39
1737	AMEX	IGM	Thu, Feb 28, 2008	51.66	51.98	51.44	51.55
1736	AMEX	IGM	Wed, Feb 27, 2008	51.59	52.28	51.16	52.10
1735	AMEX	IGM	Tue, Feb 26, 2008	50.60	52.00	50.60	51.70
1734	AMEX	IGM	Mon, Feb 25, 2008	50.90	51.40	50.62	51.29
1733	AMEX	IGM	Fri, Feb 22, 2008	50.87	50.90	49.96	50.90
1732	AMEX	IGM	Thu, Feb 21, 2008	51.50	51.80	50.57	50.64
1731	AMEX	IGM	Wed, Feb 20, 2008	49.91	51.25	49.91	51.02
1730	AMEX	IGM	Tue, Feb 19, 2008	51.13	51.26	50.14	50.21
1729	AMEX	IGM	Fri, Feb 15, 2008	50.74	50.92	50.43	50.71
1728	AMEX	IGM	Thu, Feb 14, 2008	52.19	52.19	50.99	50.99
1727	AMEX	IGM	Wed, Feb 13, 2008	51.98	52.12	51.13	52.02
1726	AMEX	IGM	Tue, Feb 12, 2008	50.96	51.46	50.52	50.78
1725	AMEX	IGM	Mon, Feb 11, 2008	50.97	51.03	50.31	50.87
1724	AMEX	IGM	Fri, Feb 8, 2008	49.68	50.44	49.65	50.22
1723	AMEX	IGM	Thu, Feb 7, 2008	48.76	50.30	48.74	49.60
1722	AMEX	IGM	Wed, Feb 6, 2008	50.68	50.95	49.58	49.62
1721	AMEX	IGM	Tue, Feb 5, 2008	51.07	51.31	50.40	50.40
1720	AMEX	IGM	Mon, Feb 4, 2008	52.56	52.61	51.92	51.92
1719	AMEX	IGM	Fri, Feb 1, 2008	52.33	52.81	51.81	52.72
1718	AMEX	IGM	Thu, Jan 31, 2008	50.44	52.41	50.44	51.91
1717	AMEX	IGM	Wed, Jan 30, 2008	50.92	52.23	50.92	51.62
1716	AMEX	IGM	Tue, Jan 29, 2008	51.27	51.52	50.78	51.36
1715	AMEX	IGM	Mon, Jan 28, 2008	51.07	51.39	50.66	51.31
1714	AMEX	IGM	Fri, Jan 25, 2008	53.67	53.67	51.01	51.17
1713	AMEX	IGM	Thu, Jan 24, 2008	50.65	52.00	50.65	51.97
1712	AMEX	IGM	Wed, Jan 23, 2008	48.55	50.45	47.77	50.44
1711	AMEX	IGM	Tue, Jan 22, 2008	48.46	51.13	48.31	50.45
1710	AMEX	IGM	Fri, Jan 18, 2008	52.37	52.74	51.66	51.88
1709	AMEX	IGM	Thu, Jan 17, 2008	52.80	53.00	51.43	51.63
1708	AMEX	IGM	Wed, Jan 16, 2008	52.57	53.36	51.84	52.56
1707	AMEX	IGM	Tue, Jan 15, 2008	54.30	54.53	53.39	53.59
1706	AMEX	IGM	Mon, Jan 14, 2008	54.67	55.00	54.29	54.83
1705	AMEX	IGM	Fri, Jan 11, 2008	54.21	54.44	53.26	53.33
1704	AMEX	IGM	Thu, Jan 10, 2008	53.77	55.01	53.77	54.51
1703	AMEX	IGM	Wed, Jan 9, 2008	53.58	54.56	53.15	54.56
1702	AMEX	IGM	Tue, Jan 8, 2008	55.23	55.73	53.60	53.60
1701	AMEX	IGM	Mon, Jan 7, 2008	55.52	55.74	54.41	55.12
1700	AMEX	IGM	Fri, Jan 4, 2008	57.45	57.45	55.63	55.63
1699	AMEX	IGM	Thu, Jan 3, 2008	58.46	58.70	57.99	58.32
1698	AMEX	IGM	Wed, Jan 2, 2008	59.49	59.82	58.20	58.48
1697	AMEX	IGM	Mon, Dec 31, 2007	59.80	60.11	59.59	59.59
1696	AMEX	IGM	Fri, Dec 28, 2007	60.64	60.79	59.99	60.35
1695	AMEX	IGM	Thu, Dec 27, 2007	60.84	61.10	60.24	60.30
1694	AMEX	IGM	Wed, Dec 26, 2007	61.00	61.37	60.80	61.29
1693	AMEX	IGM	Mon, Dec 24, 2007	61.47	61.47	60.77	61.18
1692	AMEX	IGM	Fri, Dec 21, 2007	60.70	60.70	60.33	60.68
1691	AMEX	IGM	Thu, Dec 20, 2007	59.37	59.69	58.98	59.67
1690	AMEX	IGM	Wed, Dec 19, 2007	58.58	58.94	58.28	58.66
1689	AMEX	IGM	Tue, Dec 18, 2007	58.66	58.75	57.72	58.40
1688	AMEX	IGM	Mon, Dec 17, 2007	59.12	59.21	58.17	58.21
1687	AMEX	IGM	Fri, Dec 14, 2007	59.79	60.21	59.45	59.48
1686	AMEX	IGM	Thu, Dec 13, 2007	59.77	60.25	59.58	60.16
1685	AMEX	IGM	Wed, Dec 12, 2007	60.52	60.98	59.30	60.15
1684	AMEX	IGM	Tue, Dec 11, 2007	60.76	61.25	59.44	59.56
1683	AMEX	IGM	Mon, Dec 10, 2007	60.39	60.90	60.37	60.72
1682	AMEX	IGM	Fri, Dec 7, 2007	60.50	60.57	60.13	60.35
1681	AMEX	IGM	Thu, Dec 6, 2007	60.00	60.46	59.62	60.37
1680	AMEX	IGM	Wed, Dec 5, 2007	59.16	59.73	59.04	59.55
1679	AMEX	IGM	Tue, Dec 4, 2007	58.10	58.71	57.96	58.21
1678	AMEX	IGM	Mon, Dec 3, 2007	59.10	59.10	58.35	58.40
1677	AMEX	IGM	Fri, Nov 30, 2007	60.00	60.09	58.45	58.96
1676	AMEX	IGM	Thu, Nov 29, 2007	59.38	59.86	59.20	59.64
1675	AMEX	IGM	Wed, Nov 28, 2007	58.28	59.64	58.05	59.46
1674	AMEX	IGM	Tue, Nov 27, 2007	57.03	57.75	56.66	57.51
1673	AMEX	IGM	Mon, Nov 26, 2007	57.66	58.43	56.65	56.80
1672	AMEX	IGM	Fri, Nov 23, 2007	57.40	57.98	57.40	57.92
1671	AMEX	IGM	Wed, Nov 21, 2007	57.43	58.20	56.81	57.21
1670	AMEX	IGM	Tue, Nov 20, 2007	57.82	58.88	57.00	57.96
1669	AMEX	IGM	Mon, Nov 19, 2007	58.40	58.85	57.73	57.91
1668	AMEX	IGM	Fri, Nov 16, 2007	58.60	58.75	57.75	58.75
1667	AMEX	IGM	Thu, Nov 15, 2007	58.58	58.83	57.71	58.18
1666	AMEX	IGM	Wed, Nov 14, 2007	60.06	60.09	58.44	58.62
1665	AMEX	IGM	Tue, Nov 13, 2007	57.64	59.46	57.64	59.46
1664	AMEX	IGM	Mon, Nov 12, 2007	57.28	58.58	57.19	57.28
1663	AMEX	IGM	Fri, Nov 9, 2007	58.60	59.22	58.10	58.28
1662	AMEX	IGM	Thu, Nov 8, 2007	61.52	62.04	59.00	60.01
1661	AMEX	IGM	Wed, Nov 7, 2007	62.60	63.73	62.35	62.36
1660	AMEX	IGM	Tue, Nov 6, 2007	63.30	63.89	62.96	63.89
1659	AMEX	IGM	Mon, Nov 5, 2007	63.21	63.49	62.71	63.24
1658	AMEX	IGM	Fri, Nov 2, 2007	63.66	63.66	62.64	63.37
1657	AMEX	IGM	Thu, Nov 1, 2007	63.72	63.79	62.92	62.95
1656	AMEX	IGM	Wed, Oct 31, 2007	63.49	64.10	63.13	63.92
1655	AMEX	IGM	Tue, Oct 30, 2007	62.63	63.20	62.54	62.92
1654	AMEX	IGM	Mon, Oct 29, 2007	62.64	62.94	62.40	62.94
1653	AMEX	IGM	Fri, Oct 26, 2007	62.54	62.74	61.91	62.39
1652	AMEX	IGM	Thu, Oct 25, 2007	61.74	61.97	60.77	61.08
1651	AMEX	IGM	Wed, Oct 24, 2007	61.65	61.72	60.28	61.55
1650	AMEX	IGM	Tue, Oct 23, 2007	61.98	62.30	61.44	62.27
1649	AMEX	IGM	Mon, Oct 22, 2007	60.20	61.35	60.20	61.33
1648	AMEX	IGM	Fri, Oct 19, 2007	62.27	62.27	60.75	60.85
1647	AMEX	IGM	Thu, Oct 18, 2007	62.09	62.47	61.82	62.38
1646	AMEX	IGM	Wed, Oct 17, 2007	62.29	62.39	61.42	62.21
1645	AMEX	IGM	Tue, Oct 16, 2007	61.36	61.77	61.11	61.34
1644	AMEX	IGM	Mon, Oct 15, 2007	61.72	62.47	61.26	61.59
1643	AMEX	IGM	Fri, Oct 12, 2007	61.50	62.16	61.50	62.07
1642	AMEX	IGM	Thu, Oct 11, 2007	62.58	62.78	60.95	61.34
1641	AMEX	IGM	Wed, Oct 10, 2007	62.13	62.33	61.90	62.33
1640	AMEX	IGM	Tue, Oct 9, 2007	62.01	62.12	61.58	62.08
1639	AMEX	IGM	Mon, Oct 8, 2007	61.20	61.76	61.20	61.75
1638	AMEX	IGM	Fri, Oct 5, 2007	60.89	61.43	60.72	61.29
1637	AMEX	IGM	Thu, Oct 4, 2007	60.45	60.45	60.01	60.33
1636	AMEX	IGM	Wed, Oct 3, 2007	60.63	60.71	60.15	60.44
1635	AMEX	IGM	Tue, Oct 2, 2007	60.84	60.93	60.64	60.89
1634	AMEX	IGM	Mon, Oct 1, 2007	60.39	60.97	60.36	60.84
1633	AMEX	IGM	Fri, Sep 28, 2007	60.14	60.31	59.84	60.11
1632	AMEX	IGM	Thu, Sep 27, 2007	60.29	60.38	60.07	60.19
1631	AMEX	IGM	Wed, Sep 26, 2007	60.25	60.38	59.91	60.03
1630	AMEX	IGM	Tue, Sep 25, 2007	59.15	60.34	59.10	59.70
1629	AMEX	IGM	Mon, Sep 24, 2007	59.30	59.85	59.12	59.28
1628	AMEX	IGM	Fri, Sep 21, 2007	59.08	59.41	59.08	59.18
1627	AMEX	IGM	Thu, Sep 20, 2007	58.66	59.03	58.64	58.75
1626	AMEX	IGM	Wed, Sep 19, 2007	58.92	59.14	58.49	58.76
1625	AMEX	IGM	Tue, Sep 18, 2007	57.65	58.64	57.29	58.46
1624	AMEX	IGM	Mon, Sep 17, 2007	57.34	57.44	57.11	57.27
1623	AMEX	IGM	Fri, Sep 14, 2007	57.13	57.67	57.11	57.59
1622	AMEX	IGM	Thu, Sep 13, 2007	57.90	57.95	57.58	57.67
1621	AMEX	IGM	Wed, Sep 12, 2007	57.75	58.26	57.64	57.71
1620	AMEX	IGM	Tue, Sep 11, 2007	57.41	58.07	57.41	57.97
1619	AMEX	IGM	Mon, Sep 10, 2007	57.62	57.70	56.65	57.26
1618	AMEX	IGM	Fri, Sep 7, 2007	57.50	57.59	56.87	57.34
1617	AMEX	IGM	Thu, Sep 6, 2007	58.31	58.45	57.73	58.33
1616	AMEX	IGM	Wed, Sep 5, 2007	58.41	58.52	57.86	58.13
1615	AMEX	IGM	Tue, Sep 4, 2007	57.78	58.99	57.56	58.63
1614	AMEX	IGM	Fri, Aug 31, 2007	57.69	57.84	57.37	57.61
1613	AMEX	IGM	Thu, Aug 30, 2007	56.49	57.57	56.46	56.97
1612	AMEX	IGM	Wed, Aug 29, 2007	55.72	56.80	55.72	56.76
1611	AMEX	IGM	Tue, Aug 28, 2007	56.29	56.32	55.28	55.36
1610	AMEX	IGM	Mon, Aug 27, 2007	56.80	56.86	56.53	56.62
1609	AMEX	IGM	Fri, Aug 24, 2007	55.99	56.92	55.93	56.88
1608	AMEX	IGM	Thu, Aug 23, 2007	56.27	56.41	55.71	56.13
1607	AMEX	IGM	Wed, Aug 22, 2007	56.25	56.25	55.70	56.07
1606	AMEX	IGM	Tue, Aug 21, 2007	55.06	56.20	55.01	55.45
1605	AMEX	IGM	Mon, Aug 20, 2007	55.20	55.43	54.79	55.17
1604	AMEX	IGM	Fri, Aug 17, 2007	55.40	55.46	54.30	55.06
1603	AMEX	IGM	Thu, Aug 16, 2007	53.98	54.21	52.64	54.07
1602	AMEX	IGM	Wed, Aug 15, 2007	55.16	55.74	54.31	54.44
1601	AMEX	IGM	Tue, Aug 14, 2007	56.59	56.59	55.42	55.42
1600	AMEX	IGM	Mon, Aug 13, 2007	56.60	56.79	56.28	56.35
1599	AMEX	IGM	Fri, Aug 10, 2007	55.54	56.48	55.04	56.05
1598	AMEX	IGM	Thu, Aug 9, 2007	56.60	57.57	56.11	56.11
1597	AMEX	IGM	Wed, Aug 8, 2007	57.02	57.77	57.02	57.49
1596	AMEX	IGM	Tue, Aug 7, 2007	56.23	56.92	55.64	56.50
1595	AMEX	IGM	Mon, Aug 6, 2007	56.10	56.46	55.54	56.29
1594	AMEX	IGM	Fri, Aug 3, 2007	57.10	57.14	55.76	55.77
1593	AMEX	IGM	Thu, Aug 2, 2007	56.88	57.29	56.60	56.98
1592	AMEX	IGM	Wed, Aug 1, 2007	56.37	56.66	55.66	56.57
1591	AMEX	IGM	Tue, Jul 31, 2007	57.53	57.57	55.99	56.09
1590	AMEX	IGM	Mon, Jul 30, 2007	56.84	57.28	56.52	57.16
1589	AMEX	IGM	Fri, Jul 27, 2007	57.72	57.91	56.80	56.80
1588	AMEX	IGM	Thu, Jul 26, 2007	58.08	58.46	56.88	57.82
1587	AMEX	IGM	Wed, Jul 25, 2007	58.62	58.83	58.16	58.43
1586	AMEX	IGM	Tue, Jul 24, 2007	58.88	59.33	58.28	58.42
1585	AMEX	IGM	Mon, Jul 23, 2007	59.39	59.68	59.30	59.52
1584	AMEX	IGM	Fri, Jul 20, 2007	59.58	59.62	58.96	59.22
1583	AMEX	IGM	Thu, Jul 19, 2007	59.77	60.01	59.67	59.88
1582	AMEX	IGM	Wed, Jul 18, 2007	58.91	59.13	58.55	59.12
1581	AMEX	IGM	Tue, Jul 17, 2007	59.40	59.75	59.25	59.54
1580	AMEX	IGM	Mon, Jul 16, 2007	58.97	59.32	58.97	59.11
1579	AMEX	IGM	Fri, Jul 13, 2007	58.91	59.05	58.81	59.00
1578	AMEX	IGM	Thu, Jul 12, 2007	58.07	58.98	58.02	58.98
1577	AMEX	IGM	Wed, Jul 11, 2007	57.56	57.78	57.35	57.77
1576	AMEX	IGM	Tue, Jul 10, 2007	57.73	57.94	57.46	57.48
1575	AMEX	IGM	Mon, Jul 9, 2007	57.98	57.98	57.76	57.91
1574	AMEX	IGM	Fri, Jul 6, 2007	57.79	58.00	57.59	57.88
1573	AMEX	IGM	Thu, Jul 5, 2007	57.40	57.77	57.32	57.70
1572	AMEX	IGM	Tue, Jul 3, 2007	57.14	57.37	57.12	57.31
1571	AMEX	IGM	Mon, Jul 2, 2007	56.90	57.07	56.83	57.05
1570	AMEX	IGM	Fri, Jun 29, 2007	56.85	57.02	56.15	56.57
1569	AMEX	IGM	Thu, Jun 28, 2007	56.61	56.99	56.60	56.63
1568	AMEX	IGM	Wed, Jun 27, 2007	55.91	56.57	55.91	56.51
1567	AMEX	IGM	Tue, Jun 26, 2007	56.34	56.34	55.72	55.92
1566	AMEX	IGM	Mon, Jun 25, 2007	56.28	56.63	55.85	56.07
1565	AMEX	IGM	Fri, Jun 22, 2007	56.75	56.84	56.22	56.29
1564	AMEX	IGM	Thu, Jun 21, 2007	56.28	56.93	56.12	56.86
1563	AMEX	IGM	Wed, Jun 20, 2007	56.98	56.98	56.25	56.37
1562	AMEX	IGM	Tue, Jun 19, 2007	56.72	56.93	56.60	56.80
1561	AMEX	IGM	Mon, Jun 18, 2007	56.96	56.96	56.66	56.82
1560	AMEX	IGM	Fri, Jun 15, 2007	56.87	56.87	56.61	56.75
1559	AMEX	IGM	Thu, Jun 14, 2007	55.76	56.31	55.76	56.19
1558	AMEX	IGM	Wed, Jun 13, 2007	55.26	55.75	55.16	55.71
1557	AMEX	IGM	Tue, Jun 12, 2007	55.18	55.64	55.08	55.11
1556	AMEX	IGM	Mon, Jun 11, 2007	55.44	55.84	55.44	55.54
1555	AMEX	IGM	Fri, Jun 8, 2007	54.94	55.70	54.75	55.65
1554	AMEX	IGM	Thu, Jun 7, 2007	55.67	55.77	54.75	54.80
1553	AMEX	IGM	Wed, Jun 6, 2007	56.04	56.04	55.63	55.74
1552	AMEX	IGM	Tue, Jun 5, 2007	56.22	56.32	55.93	56.26
1551	AMEX	IGM	Mon, Jun 4, 2007	56.01	56.42	56.01	56.41
1550	AMEX	IGM	Fri, Jun 1, 2007	56.50	56.57	56.21	56.24
1549	AMEX	IGM	Thu, May 31, 2007	55.97	56.20	55.85	56.20
1548	AMEX	IGM	Wed, May 30, 2007	54.90	55.79	54.90	55.79
1547	AMEX	IGM	Tue, May 29, 2007	55.24	55.54	55.11	55.31
1546	AMEX	IGM	Fri, May 25, 2007	54.78	55.07	54.70	55.05
1545	AMEX	IGM	Thu, May 24, 2007	55.24	55.56	54.36	54.46
1544	AMEX	IGM	Wed, May 23, 2007	55.80	55.94	55.37	55.46
1543	AMEX	IGM	Tue, May 22, 2007	55.74	56.01	55.58	55.82
1542	AMEX	IGM	Mon, May 21, 2007	55.32	55.90	55.32	55.63
1541	AMEX	IGM	Fri, May 18, 2007	55.25	55.34	54.98	55.34
1540	AMEX	IGM	Thu, May 17, 2007	55.07	55.21	54.89	55.00
1539	AMEX	IGM	Wed, May 16, 2007	54.71	55.12	54.55	55.12
1538	AMEX	IGM	Tue, May 15, 2007	55.07	55.29	54.55	54.55
1537	AMEX	IGM	Mon, May 14, 2007	55.40	55.48	54.79	55.03
1536	AMEX	IGM	Fri, May 11, 2007	54.80	55.35	54.77	55.34
1535	AMEX	IGM	Thu, May 10, 2007	55.09	55.32	54.59	54.59
1534	AMEX	IGM	Wed, May 9, 2007	54.76	55.46	54.76	55.40
1533	AMEX	IGM	Tue, May 8, 2007	54.80	55.21	54.71	55.14
1532	AMEX	IGM	Mon, May 7, 2007	55.00	55.07	54.88	54.94
1531	AMEX	IGM	Fri, May 4, 2007	55.00	55.13	54.64	54.95
1530	AMEX	IGM	Thu, May 3, 2007	54.62	54.84	54.47	54.70
1529	AMEX	IGM	Wed, May 2, 2007	54.05	54.56	54.05	54.43
1528	AMEX	IGM	Tue, May 1, 2007	53.86	54.01	53.56	53.96
1527	AMEX	IGM	Mon, Apr 30, 2007	54.46	54.50	53.80	53.80
1526	AMEX	IGM	Fri, Apr 27, 2007	54.36	54.56	54.34	54.40
1525	AMEX	IGM	Thu, Apr 26, 2007	54.12	54.52	54.12	54.36
1524	AMEX	IGM	Wed, Apr 25, 2007	53.88	54.27	53.68	54.22
1523	AMEX	IGM	Tue, Apr 24, 2007	53.42	53.78	53.22	53.62
1522	AMEX	IGM	Mon, Apr 23, 2007	53.21	53.35	53.13	53.17
1521	AMEX	IGM	Fri, Apr 20, 2007	53.43	53.58	53.19	53.44
1520	AMEX	IGM	Thu, Apr 19, 2007	52.71	53.22	52.71	52.98
1519	AMEX	IGM	Wed, Apr 18, 2007	52.90	53.27	52.72	53.11
1518	AMEX	IGM	Tue, Apr 17, 2007	53.16	53.24	53.04	53.21
1517	AMEX	IGM	Mon, Apr 16, 2007	52.90	53.09	52.78	53.09
1516	AMEX	IGM	Fri, Apr 13, 2007	52.47	52.70	52.04	52.59
1515	AMEX	IGM	Thu, Apr 12, 2007	52.01	52.51	52.01	52.48
1514	AMEX	IGM	Wed, Apr 11, 2007	52.64	52.64	52.00	52.13
1513	AMEX	IGM	Tue, Apr 10, 2007	52.46	52.57	52.36	52.55
1512	AMEX	IGM	Mon, Apr 9, 2007	52.68	52.68	52.33	52.47
1511	AMEX	IGM	Thu, Apr 5, 2007	52.26	52.55	52.26	52.55
1510	AMEX	IGM	Wed, Apr 4, 2007	51.95	52.32	51.95	52.23
1509	AMEX	IGM	Tue, Apr 3, 2007	51.63	52.14	51.63	51.95
1508	AMEX	IGM	Mon, Apr 2, 2007	51.40	51.50	51.05	51.38
1507	AMEX	IGM	Fri, Mar 30, 2007	51.39	51.41	50.91	51.23
1506	AMEX	IGM	Thu, Mar 29, 2007	51.70	51.70	50.80	51.26
1505	AMEX	IGM	Wed, Mar 28, 2007	51.53	51.76	51.32	51.32
1504	AMEX	IGM	Tue, Mar 27, 2007	51.92	51.97	51.74	51.82
1503	AMEX	IGM	Mon, Mar 26, 2007	51.86	52.07	51.35	52.03
1502	AMEX	IGM	Fri, Mar 23, 2007	51.95	52.00	51.80	51.87
1501	AMEX	IGM	Thu, Mar 22, 2007	52.06	52.06	51.68	51.92
1500	AMEX	IGM	Wed, Mar 21, 2007	51.36	52.15	51.19	52.11
1499	AMEX	IGM	Tue, Mar 20, 2007	50.85	51.30	50.82	51.13
1498	AMEX	IGM	Mon, Mar 19, 2007	50.81	51.05	50.70	50.84
1497	AMEX	IGM	Fri, Mar 16, 2007	50.60	50.72	50.40	50.55
1496	AMEX	IGM	Thu, Mar 15, 2007	50.55	50.75	50.50	50.66
1495	AMEX	IGM	Wed, Mar 14, 2007	50.09	50.67	49.75	50.61
1494	AMEX	IGM	Tue, Mar 13, 2007	50.70	50.89	50.04	50.08
1493	AMEX	IGM	Mon, Mar 12, 2007	50.63	51.13	50.57	50.99
1492	AMEX	IGM	Fri, Mar 9, 2007	51.00	51.11	50.34	50.67
1491	AMEX	IGM	Thu, Mar 8, 2007	50.81	50.99	50.55	50.55
1490	AMEX	IGM	Wed, Mar 7, 2007	50.60	50.73	50.37	50.37
1489	AMEX	IGM	Tue, Mar 6, 2007	50.15	50.69	50.15	50.63
1488	AMEX	IGM	Mon, Mar 5, 2007	49.64	50.42	49.56	49.58
1487	AMEX	IGM	Fri, Mar 2, 2007	50.61	50.74	50.01	50.01
1486	AMEX	IGM	Thu, Mar 1, 2007	49.79	51.21	49.79	50.83
1485	AMEX	IGM	Wed, Feb 28, 2007	51.05	51.46	50.68	51.09
1484	AMEX	IGM	Tue, Feb 27, 2007	51.97	52.27	50.65	50.92
1483	AMEX	IGM	Mon, Feb 26, 2007	53.43	53.43	52.74	52.99
1482	AMEX	IGM	Fri, Feb 23, 2007	53.29	53.29	53.06	53.18
1481	AMEX	IGM	Thu, Feb 22, 2007	53.27	53.48	53.04	53.26
1480	AMEX	IGM	Wed, Feb 21, 2007	52.90	53.12	52.79	53.04
1479	AMEX	IGM	Tue, Feb 20, 2007	52.79	53.21	52.57	53.10
1478	AMEX	IGM	Fri, Feb 16, 2007	52.70	53.00	52.67	52.92
1477	AMEX	IGM	Thu, Feb 15, 2007	52.75	53.10	52.75	53.06
1476	AMEX	IGM	Wed, Feb 14, 2007	52.14	52.95	52.14	52.73
1475	AMEX	IGM	Tue, Feb 13, 2007	51.94	52.17	51.85	52.01
1474	AMEX	IGM	Mon, Feb 12, 2007	51.97	52.01	51.76	51.79
1473	AMEX	IGM	Fri, Feb 9, 2007	52.72	52.92	51.89	52.06
1472	AMEX	IGM	Thu, Feb 8, 2007	52.50	52.80	52.42	52.67
1471	AMEX	IGM	Wed, Feb 7, 2007	52.58	52.90	52.45	52.63
1470	AMEX	IGM	Tue, Feb 6, 2007	52.38	52.39	51.80	52.20
1469	AMEX	IGM	Mon, Feb 5, 2007	52.26	52.42	52.15	52.35
1468	AMEX	IGM	Fri, Feb 2, 2007	52.22	52.38	52.12	52.23
1467	AMEX	IGM	Thu, Feb 1, 2007	52.45	52.52	51.86	52.12
1466	AMEX	IGM	Wed, Jan 31, 2007	51.67	52.36	51.53	52.12
1465	AMEX	IGM	Tue, Jan 30, 2007	51.82	51.95	51.66	51.91
1464	AMEX	IGM	Mon, Jan 29, 2007	51.68	51.95	51.50	51.66
1463	AMEX	IGM	Fri, Jan 26, 2007	51.85	51.85	51.30	51.53
1462	AMEX	IGM	Thu, Jan 25, 2007	52.28	52.39	51.23	51.46
1461	AMEX	IGM	Wed, Jan 24, 2007	51.65	52.08	51.55	51.98
1460	AMEX	IGM	Tue, Jan 23, 2007	51.22	51.50	51.00	51.12
1459	AMEX	IGM	Mon, Jan 22, 2007	51.56	51.64	50.88	51.12
1458	AMEX	IGM	Fri, Jan 19, 2007	51.29	51.73	51.26	51.65
1457	AMEX	IGM	Thu, Jan 18, 2007	52.32	52.32	51.43	51.54
1456	AMEX	IGM	Wed, Jan 17, 2007	52.99	53.07	52.50	52.62
1455	AMEX	IGM	Tue, Jan 16, 2007	53.40	53.45	53.06	53.24
1454	AMEX	IGM	Fri, Jan 12, 2007	53.15	53.55	52.97	53.55
1453	AMEX	IGM	Thu, Jan 11, 2007	52.89	53.33	52.89	53.15
1452	AMEX	IGM	Wed, Jan 10, 2007	52.16	52.84	52.14	52.79
1451	AMEX	IGM	Tue, Jan 9, 2007	52.42	52.50	51.95	52.33
1450	AMEX	IGM	Mon, Jan 8, 2007	52.25	52.39	51.92	52.23
1449	AMEX	IGM	Fri, Jan 5, 2007	51.78	52.11	51.71	52.09
1448	AMEX	IGM	Thu, Jan 4, 2007	51.58	52.60	51.38	52.47
1447	AMEX	IGM	Wed, Jan 3, 2007	51.79	52.26	50.84	51.49
1446	AMEX	IGM	Fri, Dec 29, 2006	51.51	51.87	51.42	51.42
1445	AMEX	IGM	Thu, Dec 28, 2006	51.54	51.66	51.42	51.48
1444	AMEX	IGM	Wed, Dec 27, 2006	51.40	51.72	51.40	51.60
1443	AMEX	IGM	Tue, Dec 26, 2006	51.00	51.34	51.00	51.32
1442	AMEX	IGM	Fri, Dec 22, 2006	51.45	51.50	50.97	50.97
1441	AMEX	IGM	Thu, Dec 21, 2006	51.65	51.81	51.17	51.39
1440	AMEX	IGM	Wed, Dec 20, 2006	51.71	51.96	51.68	51.78
1439	AMEX	IGM	Tue, Dec 19, 2006	51.44	51.79	51.09	51.54
1438	AMEX	IGM	Mon, Dec 18, 2006	52.20	52.36	51.53	51.58
1437	AMEX	IGM	Fri, Dec 15, 2006	52.26	52.29	51.95	52.05
1436	AMEX	IGM	Thu, Dec 14, 2006	51.50	52.06	51.50	51.85
1435	AMEX	IGM	Wed, Dec 13, 2006	51.46	51.48	51.14	51.39
1434	AMEX	IGM	Tue, Dec 12, 2006	51.67	51.67	51.00	51.24
1433	AMEX	IGM	Mon, Dec 11, 2006	51.42	51.88	51.34	51.62
1432	AMEX	IGM	Fri, Dec 8, 2006	51.25	51.71	51.10	51.37
1431	AMEX	IGM	Thu, Dec 7, 2006	51.80	51.80	51.27	51.36
1430	AMEX	IGM	Wed, Dec 6, 2006	51.95	51.98	51.70	51.83
1429	AMEX	IGM	Tue, Dec 5, 2006	52.00	52.18	51.96	52.00
1428	AMEX	IGM	Mon, Dec 4, 2006	51.34	52.12	51.25	51.87
1427	AMEX	IGM	Fri, Dec 1, 2006	51.60	51.75	50.85	51.23
1426	AMEX	IGM	Thu, Nov 30, 2006	51.69	52.06	51.45	51.83
1425	AMEX	IGM	Wed, Nov 29, 2006	51.65	51.82	51.34	51.64
1424	AMEX	IGM	Tue, Nov 28, 2006	50.92	51.41	50.54	51.40
1423	AMEX	IGM	Mon, Nov 27, 2006	52.28	52.41	51.14	51.18
1422	AMEX	IGM	Fri, Nov 24, 2006	52.43	52.75	52.17	52.55
1421	AMEX	IGM	Wed, Nov 22, 2006	52.23	52.70	52.22	52.68
1420	AMEX	IGM	Tue, Nov 21, 2006	52.24	52.34	52.03	52.19
1419	AMEX	IGM	Mon, Nov 20, 2006	51.99	52.35	51.76	52.18
1418	AMEX	IGM	Fri, Nov 17, 2006	52.03	52.08	51.72	52.04
1417	AMEX	IGM	Thu, Nov 16, 2006	52.04	52.26	51.75	52.17
1416	AMEX	IGM	Wed, Nov 15, 2006	51.92	52.17	51.70	51.89
1415	AMEX	IGM	Tue, Nov 14, 2006	51.24	51.80	50.86	51.78
1414	AMEX	IGM	Mon, Nov 13, 2006	50.66	51.18	50.66	51.11
1413	AMEX	IGM	Fri, Nov 10, 2006	50.55	50.79	50.41	50.79
1412	AMEX	IGM	Thu, Nov 9, 2006	50.93	50.94	50.33	50.42
1411	AMEX	IGM	Wed, Nov 8, 2006	49.83	50.55	49.73	50.34
1410	AMEX	IGM	Tue, Nov 7, 2006	50.15	50.54	50.05	50.08
1409	AMEX	IGM	Mon, Nov 6, 2006	49.40	50.14	49.33	50.04
1408	AMEX	IGM	Fri, Nov 3, 2006	49.63	49.63	49.04	49.29
1407	AMEX	IGM	Thu, Nov 2, 2006	49.24	49.49	49.14	49.40
1406	AMEX	IGM	Wed, Nov 1, 2006	50.01	50.19	49.27	49.42
1405	AMEX	IGM	Tue, Oct 31, 2006	50.15	50.22	49.76	49.83
1404	AMEX	IGM	Mon, Oct 30, 2006	49.30	49.97	49.24	49.68
1403	AMEX	IGM	Fri, Oct 27, 2006	50.10	50.10	49.18	49.31
1402	AMEX	IGM	Thu, Oct 26, 2006	50.00	50.25	49.64	50.19
1401	AMEX	IGM	Wed, Oct 25, 2006	49.54	50.00	49.50	49.92
1400	AMEX	IGM	Tue, Oct 24, 2006	49.72	49.91	49.35	49.55
1399	AMEX	IGM	Mon, Oct 23, 2006	49.45	50.11	49.39	49.85
1398	AMEX	IGM	Fri, Oct 20, 2006	49.55	49.56	49.15	49.50
1397	AMEX	IGM	Thu, Oct 19, 2006	48.90	49.53	48.89	49.38
1396	AMEX	IGM	Wed, Oct 18, 2006	50.05	50.07	49.15	49.33
1395	AMEX	IGM	Tue, Oct 17, 2006	49.73	49.79	49.25	49.64
1394	AMEX	IGM	Mon, Oct 16, 2006	50.15	50.36	50.11	50.13
1393	AMEX	IGM	Fri, Oct 13, 2006	49.79	50.13	49.51	50.02
1392	AMEX	IGM	Thu, Oct 12, 2006	49.05	49.68	49.05	49.68
1391	AMEX	IGM	Wed, Oct 11, 2006	48.65	49.26	48.55	49.08
1390	AMEX	IGM	Tue, Oct 10, 2006	49.00	49.10	48.57	48.88
1389	AMEX	IGM	Mon, Oct 9, 2006	48.84	49.04	48.59	48.91
1388	AMEX	IGM	Fri, Oct 6, 2006	48.59	48.79	48.43	48.68
1387	AMEX	IGM	Thu, Oct 5, 2006	48.73	48.84	48.52	48.80
1386	AMEX	IGM	Wed, Oct 4, 2006	47.62	48.73	47.62	48.73
1385	AMEX	IGM	Tue, Oct 3, 2006	47.50	47.92	47.25	47.74
1384	AMEX	IGM	Mon, Oct 2, 2006	47.86	48.24	47.64	47.81
1383	AMEX	IGM	Fri, Sep 29, 2006	48.39	48.40	48.08	48.08
1382	AMEX	IGM	Thu, Sep 28, 2006	48.05	48.29	47.73	48.28
1381	AMEX	IGM	Wed, Sep 27, 2006	48.03	48.31	47.75	47.89
1380	AMEX	IGM	Tue, Sep 26, 2006	47.81	48.19	47.70	48.16
1379	AMEX	IGM	Mon, Sep 25, 2006	47.19	47.94	46.89	47.83
1378	AMEX	IGM	Fri, Sep 22, 2006	47.15	47.15	46.84	47.05
1377	AMEX	IGM	Thu, Sep 21, 2006	47.96	48.14	47.35	47.35
1376	AMEX	IGM	Wed, Sep 20, 2006	47.66	47.99	47.66	47.96
1375	AMEX	IGM	Tue, Sep 19, 2006	47.40	47.54	46.68	47.08
1374	AMEX	IGM	Mon, Sep 18, 2006	47.45	47.89	47.27	47.50
1373	AMEX	IGM	Fri, Sep 15, 2006	47.75	47.91	47.40	47.49
1372	AMEX	IGM	Thu, Sep 14, 2006	47.13	47.46	47.05	47.34
1371	AMEX	IGM	Wed, Sep 13, 2006	47.25	47.30	46.97	47.28
1370	AMEX	IGM	Tue, Sep 12, 2006	46.35	47.24	46.35	47.10
1369	AMEX	IGM	Mon, Sep 11, 2006	45.87	46.40	45.55	46.20
1368	AMEX	IGM	Fri, Sep 8, 2006	45.50	45.87	45.50	45.87
1367	AMEX	IGM	Thu, Sep 7, 2006	45.89	45.89	45.12	45.28
1366	AMEX	IGM	Wed, Sep 6, 2006	46.31	46.31	45.67	45.73
1365	AMEX	IGM	Tue, Sep 5, 2006	46.10	46.62	46.10	46.56
1364	AMEX	IGM	Fri, Sep 1, 2006	46.43	46.43	46.05	46.26
1363	AMEX	IGM	Thu, Aug 31, 2006	46.06	46.42	46.06	46.19
1362	AMEX	IGM	Wed, Aug 30, 2006	46.04	46.41	45.88	46.28
1361	AMEX	IGM	Tue, Aug 29, 2006	45.50	45.90	45.19	45.84
1360	AMEX	IGM	Mon, Aug 28, 2006	44.90	45.52	44.90	45.43
1359	AMEX	IGM	Fri, Aug 25, 2006	44.96	45.28	44.76	44.99
1358	AMEX	IGM	Thu, Aug 24, 2006	45.12	45.12	44.65	44.96
1357	AMEX	IGM	Wed, Aug 23, 2006	45.17	45.43	44.62	44.88
1356	AMEX	IGM	Tue, Aug 22, 2006	45.11	45.54	44.98	45.17
1355	AMEX	IGM	Mon, Aug 21, 2006	44.89	45.24	44.89	45.11
1354	AMEX	IGM	Fri, Aug 18, 2006	45.26	45.65	44.95	45.65
1353	AMEX	IGM	Thu, Aug 17, 2006	44.94	45.76	44.93	45.41
1352	AMEX	IGM	Wed, Aug 16, 2006	44.50	45.22	44.30	45.14
1351	AMEX	IGM	Tue, Aug 15, 2006	43.62	44.24	43.52	44.22
1350	AMEX	IGM	Mon, Aug 14, 2006	42.75	43.47	42.75	43.05
1349	AMEX	IGM	Fri, Aug 11, 2006	42.63	42.75	42.42	42.46
1348	AMEX	IGM	Thu, Aug 10, 2006	42.53	43.00	42.49	42.96
1347	AMEX	IGM	Wed, Aug 9, 2006	43.30	43.43	42.55	42.69
1346	AMEX	IGM	Tue, Aug 8, 2006	42.65	42.77	42.15	42.31
1345	AMEX	IGM	Mon, Aug 7, 2006	42.45	42.75	42.38	42.49
1344	AMEX	IGM	Fri, Aug 4, 2006	43.37	43.38	42.44	42.65
1343	AMEX	IGM	Thu, Aug 3, 2006	42.10	43.07	42.10	42.86
1342	AMEX	IGM	Wed, Aug 2, 2006	42.31	42.78	42.22	42.50
1341	AMEX	IGM	Tue, Aug 1, 2006	42.56	42.67	41.91	42.15
1340	AMEX	IGM	Mon, Jul 31, 2006	42.60	43.06	42.60	42.81
1339	AMEX	IGM	Fri, Jul 28, 2006	42.30	43.02	42.30	42.84
1338	AMEX	IGM	Thu, Jul 27, 2006	42.50	42.65	41.95	42.01
1337	AMEX	IGM	Wed, Jul 26, 2006	42.13	42.58	41.88	42.31
1336	AMEX	IGM	Tue, Jul 25, 2006	42.02	42.47	41.95	42.24
1335	AMEX	IGM	Mon, Jul 24, 2006	41.48	42.18	41.48	42.02
1334	AMEX	IGM	Fri, Jul 21, 2006	41.70	41.70	41.15	41.18
1333	AMEX	IGM	Thu, Jul 20, 2006	42.35	42.64	41.92	41.92
1332	AMEX	IGM	Wed, Jul 19, 2006	41.85	42.69	41.80	42.55
1331	AMEX	IGM	Tue, Jul 18, 2006	41.83	42.07	41.32	42.07
1330	AMEX	IGM	Mon, Jul 17, 2006	41.70	42.04	41.62	41.97
1329	AMEX	IGM	Fri, Jul 14, 2006	41.76	42.02	41.55	41.87
1328	AMEX	IGM	Thu, Jul 13, 2006	41.99	42.75	41.91	42.02
1327	AMEX	IGM	Wed, Jul 12, 2006	43.27	43.27	42.57	42.59
1326	AMEX	IGM	Tue, Jul 11, 2006	43.00	43.51	42.80	43.51
1325	AMEX	IGM	Mon, Jul 10, 2006	44.01	44.02	43.04	43.19
1324	AMEX	IGM	Fri, Jul 7, 2006	44.23	44.24	43.70	43.88
1323	AMEX	IGM	Thu, Jul 6, 2006	44.40	44.78	44.25	44.38
1322	AMEX	IGM	Wed, Jul 5, 2006	44.75	44.77	44.36	44.40
1321	AMEX	IGM	Mon, Jul 3, 2006	45.10	45.29	45.04	45.29
1320	AMEX	IGM	Fri, Jun 30, 2006	45.00	45.05	44.78	44.84
1319	AMEX	IGM	Thu, Jun 29, 2006	43.80	45.03	43.80	45.03
1318	AMEX	IGM	Wed, Jun 28, 2006	43.43	43.76	43.29	43.74
1317	AMEX	IGM	Tue, Jun 27, 2006	44.20	44.29	43.53	43.53
1316	AMEX	IGM	Mon, Jun 26, 2006	44.30	44.44	44.15	44.27
1315	AMEX	IGM	Fri, Jun 23, 2006	44.03	44.45	43.99	44.23
1314	AMEX	IGM	Thu, Jun 22, 2006	44.83	44.85	44.13	44.26
1313	AMEX	IGM	Wed, Jun 21, 2006	44.18	45.18	44.18	44.82
1312	AMEX	IGM	Tue, Jun 20, 2006	44.21	44.46	43.95	43.95
1311	AMEX	IGM	Mon, Jun 19, 2006	44.80	44.80	44.01	44.15
1310	AMEX	IGM	Fri, Jun 16, 2006	44.45	44.71	44.23	44.34
1309	AMEX	IGM	Thu, Jun 15, 2006	43.65	44.62	43.50	44.52
1308	AMEX	IGM	Wed, Jun 14, 2006	43.03	43.45	42.85	43.30
1307	AMEX	IGM	Tue, Jun 13, 2006	43.01	43.50	42.77	42.86
1306	AMEX	IGM	Mon, Jun 12, 2006	43.95	43.98	43.05	43.11
1305	AMEX	IGM	Fri, Jun 9, 2006	44.37	44.54	43.93	44.03
1304	AMEX	IGM	Thu, Jun 8, 2006	44.60	44.60	43.32	44.15
1303	AMEX	IGM	Wed, Jun 7, 2006	45.00	45.32	44.47	44.47
1302	AMEX	IGM	Tue, Jun 6, 2006	45.25	45.25	44.77	45.07
1301	AMEX	IGM	Mon, Jun 5, 2006	45.82	45.98	45.10	45.10
1300	AMEX	IGM	Fri, Jun 2, 2006	46.49	46.50	45.80	46.02
1299	AMEX	IGM	Thu, Jun 1, 2006	45.32	46.24	45.32	46.24
1298	AMEX	IGM	Wed, May 31, 2006	45.25	45.72	45.16	45.40
1297	AMEX	IGM	Tue, May 30, 2006	45.90	45.90	45.18	45.18
1296	AMEX	IGM	Fri, May 26, 2006	46.00	46.18	45.85	46.05
1295	AMEX	IGM	Thu, May 25, 2006	45.90	45.98	45.60	45.91
1294	AMEX	IGM	Wed, May 24, 2006	45.35	45.55	44.80	45.49
1293	AMEX	IGM	Tue, May 23, 2006	45.80	46.11	45.25	45.25
1292	AMEX	IGM	Mon, May 22, 2006	45.60	45.72	45.10	45.53
1291	AMEX	IGM	Fri, May 19, 2006	45.55	45.99	45.39	45.83
1290	AMEX	IGM	Thu, May 18, 2006	46.03	46.19	45.54	45.57
1289	AMEX	IGM	Wed, May 17, 2006	46.50	46.50	45.78	45.79
1288	AMEX	IGM	Tue, May 16, 2006	46.78	46.94	46.30	46.34
1287	AMEX	IGM	Mon, May 15, 2006	46.82	47.10	46.45	46.85
1286	AMEX	IGM	Fri, May 12, 2006	47.20	47.41	47.02	47.02
1285	AMEX	IGM	Thu, May 11, 2006	48.20	48.20	47.32	47.44
1284	AMEX	IGM	Wed, May 10, 2006	49.00	49.10	48.50	48.62
1283	AMEX	IGM	Tue, May 9, 2006	49.25	49.32	49.04	49.19
1282	AMEX	IGM	Mon, May 8, 2006	49.35	49.53	49.34	49.46
1281	AMEX	IGM	Fri, May 5, 2006	49.32	49.51	49.24	49.51
1280	AMEX	IGM	Thu, May 4, 2006	48.75	49.29	48.75	49.08
1279	AMEX	IGM	Wed, May 3, 2006	48.95	49.09	48.66	48.77
1278	AMEX	IGM	Tue, May 2, 2006	48.88	49.06	48.77	48.81
1277	AMEX	IGM	Mon, May 1, 2006	49.02	49.30	48.67	48.73
1276	AMEX	IGM	Fri, Apr 28, 2006	49.35	49.56	48.96	49.13
1275	AMEX	IGM	Thu, Apr 27, 2006	49.27	50.20	49.07	49.87
1274	AMEX	IGM	Wed, Apr 26, 2006	49.49	49.61	49.32	49.38
1273	AMEX	IGM	Tue, Apr 25, 2006	49.48	49.51	49.08	49.36
1272	AMEX	IGM	Mon, Apr 24, 2006	49.33	49.52	49.10	49.48
1271	AMEX	IGM	Fri, Apr 21, 2006	50.22	50.22	49.26	49.55
1270	AMEX	IGM	Thu, Apr 20, 2006	50.12	50.44	49.93	50.06
1269	AMEX	IGM	Wed, Apr 19, 2006	50.07	50.11	49.70	50.10
1268	AMEX	IGM	Tue, Apr 18, 2006	49.00	50.00	49.00	49.95
1267	AMEX	IGM	Mon, Apr 17, 2006	49.39	49.56	48.70	49.00
1266	AMEX	IGM	Thu, Apr 13, 2006	49.65	49.65	49.07	49.33
1265	AMEX	IGM	Wed, Apr 12, 2006	49.07	49.34	49.07	49.15
1264	AMEX	IGM	Tue, Apr 11, 2006	49.70	49.70	48.99	49.17
1263	AMEX	IGM	Mon, Apr 10, 2006	49.79	49.80	49.45	49.56
1262	AMEX	IGM	Fri, Apr 7, 2006	50.49	50.49	49.73	49.74
1261	AMEX	IGM	Thu, Apr 6, 2006	50.19	50.52	50.08	50.33
1260	AMEX	IGM	Wed, Apr 5, 2006	49.91	50.30	49.83	50.27
1259	AMEX	IGM	Tue, Apr 4, 2006	49.65	49.85	49.57	49.78
1258	AMEX	IGM	Mon, Apr 3, 2006	49.65	50.00	49.54	49.61
1257	AMEX	IGM	Fri, Mar 31, 2006	49.80	49.82	49.37	49.46
1256	AMEX	IGM	Thu, Mar 30, 2006	49.40	49.78	49.40	49.62
1255	AMEX	IGM	Wed, Mar 29, 2006	48.87	49.61	48.71	49.47
1254	AMEX	IGM	Tue, Mar 28, 2006	48.98	49.15	48.55	48.65
1253	AMEX	IGM	Mon, Mar 27, 2006	48.98	49.25	48.94	49.10
1252	AMEX	IGM	Fri, Mar 24, 2006	48.80	49.19	48.74	49.02
1251	AMEX	IGM	Thu, Mar 23, 2006	48.77	48.97	48.57	48.70
1250	AMEX	IGM	Wed, Mar 22, 2006	48.58	48.94	48.53	48.92
1249	AMEX	IGM	Tue, Mar 21, 2006	49.15	49.70	48.72	48.76
1248	AMEX	IGM	Mon, Mar 20, 2006	48.95	49.15	48.93	49.15
1247	AMEX	IGM	Fri, Mar 17, 2006	48.78	49.05	48.62	48.79
1246	AMEX	IGM	Thu, Mar 16, 2006	49.39	49.44	48.78	48.78
1245	AMEX	IGM	Wed, Mar 15, 2006	49.02	49.29	48.81	49.20
1244	AMEX	IGM	Tue, Mar 14, 2006	48.05	48.89	48.05	48.79
1243	AMEX	IGM	Mon, Mar 13, 2006	48.28	48.40	48.03	48.09
1242	AMEX	IGM	Fri, Mar 10, 2006	47.97	48.28	47.63	48.07
1241	AMEX	IGM	Thu, Mar 9, 2006	48.35	48.64	47.89	47.89
1240	AMEX	IGM	Wed, Mar 8, 2006	48.28	48.54	48.03	48.34
1239	AMEX	IGM	Tue, Mar 7, 2006	48.58	48.65	48.20	48.49
1238	AMEX	IGM	Mon, Mar 6, 2006	49.40	49.49	48.73	48.82
1237	AMEX	IGM	Fri, Mar 3, 2006	49.15	49.67	49.13	49.24
1236	AMEX	IGM	Thu, Mar 2, 2006	49.20	49.47	49.11	49.38
1235	AMEX	IGM	Wed, Mar 1, 2006	48.61	49.48	48.61	49.28
1234	AMEX	IGM	Tue, Feb 28, 2006	48.65	48.94	48.23	48.32
1233	AMEX	IGM	Mon, Feb 27, 2006	48.50	49.06	48.50	48.90
1232	AMEX	IGM	Fri, Feb 24, 2006	48.37	48.48	48.12	48.43
1231	AMEX	IGM	Thu, Feb 23, 2006	48.41	48.75	48.29	48.30
1230	AMEX	IGM	Wed, Feb 22, 2006	48.27	48.74	48.02	48.65
1229	AMEX	IGM	Tue, Feb 21, 2006	48.78	48.78	48.06	48.22
1228	AMEX	IGM	Fri, Feb 17, 2006	49.03	49.03	48.72	48.83
1227	AMEX	IGM	Thu, Feb 16, 2006	48.85	49.23	48.80	49.21
1226	AMEX	IGM	Wed, Feb 15, 2006	48.31	48.73	48.31	48.63
1225	AMEX	IGM	Tue, Feb 14, 2006	48.10	48.61	48.06	48.55
1224	AMEX	IGM	Mon, Feb 13, 2006	48.30	48.30	47.84	48.01
1223	AMEX	IGM	Fri, Feb 10, 2006	48.40	48.55	47.87	48.55
1222	AMEX	IGM	Thu, Feb 9, 2006	48.79	49.03	48.31	48.37
1221	AMEX	IGM	Wed, Feb 8, 2006	48.35	48.67	48.13	48.65
1220	AMEX	IGM	Tue, Feb 7, 2006	47.85	48.03	47.58	47.83
1219	AMEX	IGM	Mon, Feb 6, 2006	48.06	48.06	47.71	47.86
1218	AMEX	IGM	Fri, Feb 3, 2006	48.25	48.32	47.91	48.08
1217	AMEX	IGM	Thu, Feb 2, 2006	49.28	49.32	48.54	48.54
1216	AMEX	IGM	Wed, Feb 1, 2006	48.80	49.33	48.65	49.24
1215	AMEX	IGM	Tue, Jan 31, 2006	49.38	49.38	48.97	49.19
1214	AMEX	IGM	Mon, Jan 30, 2006	49.16	49.57	49.16	49.52
1213	AMEX	IGM	Fri, Jan 27, 2006	49.30	49.58	49.11	49.32
1212	AMEX	IGM	Thu, Jan 26, 2006	48.95	49.08	48.61	48.89
1211	AMEX	IGM	Wed, Jan 25, 2006	48.85	48.85	48.31	48.61
1210	AMEX	IGM	Tue, Jan 24, 2006	48.59	48.91	48.50	48.55
1209	AMEX	IGM	Mon, Jan 23, 2006	48.47	48.70	48.23	48.42
1208	AMEX	IGM	Fri, Jan 20, 2006	49.79	49.79	48.33	48.45
1207	AMEX	IGM	Thu, Jan 19, 2006	49.92	50.18	49.75	49.89
1206	AMEX	IGM	Wed, Jan 18, 2006	49.03	49.45	48.90	49.37
1205	AMEX	IGM	Tue, Jan 17, 2006	50.09	50.09	49.75	50.00
1204	AMEX	IGM	Fri, Jan 13, 2006	50.47	50.57	50.20	50.45
1203	AMEX	IGM	Thu, Jan 12, 2006	50.70	50.94	50.40	50.54
1202	AMEX	IGM	Wed, Jan 11, 2006	50.60	50.97	50.51	50.84
1201	AMEX	IGM	Tue, Jan 10, 2006	50.22	50.51	50.08	50.51
1200	AMEX	IGM	Mon, Jan 9, 2006	50.28	50.57	50.14	50.44
1199	AMEX	IGM	Fri, Jan 6, 2006	49.92	50.35	49.64	50.30
1198	AMEX	IGM	Thu, Jan 5, 2006	49.08	49.41	49.03	49.34
1197	AMEX	IGM	Wed, Jan 4, 2006	48.55	48.94	48.53	48.93
1196	AMEX	IGM	Tue, Jan 3, 2006	47.65	48.54	47.27	48.32
1195	AMEX	IGM	Fri, Dec 30, 2005	47.36	47.50	47.24	47.35
1194	AMEX	IGM	Thu, Dec 29, 2005	48.08	48.10	47.64	47.69
1193	AMEX	IGM	Wed, Dec 28, 2005	48.18	48.18	47.88	48.05
1192	AMEX	IGM	Tue, Dec 27, 2005	48.60	48.74	48.00	48.04
1191	AMEX	IGM	Fri, Dec 23, 2005	48.54	48.63	48.39	48.45
1190	AMEX	IGM	Thu, Dec 22, 2005	48.23	48.45	48.15	48.35
1189	AMEX	IGM	Wed, Dec 21, 2005	48.16	48.34	47.91	48.11
1188	AMEX	IGM	Tue, Dec 20, 2005	48.13	48.14	47.77	47.92
1187	AMEX	IGM	Mon, Dec 19, 2005	48.72	48.73	48.06	48.08
1186	AMEX	IGM	Fri, Dec 16, 2005	48.85	48.89	48.63	48.74
1185	AMEX	IGM	Thu, Dec 15, 2005	49.02	49.02	48.61	48.74
1184	AMEX	IGM	Wed, Dec 14, 2005	49.03	49.04	48.61	48.86
1183	AMEX	IGM	Tue, Dec 13, 2005	48.82	49.04	48.63	48.84
1182	AMEX	IGM	Mon, Dec 12, 2005	48.96	49.06	48.71	48.92
1181	AMEX	IGM	Fri, Dec 9, 2005	48.56	48.78	48.33	48.75
1180	AMEX	IGM	Thu, Dec 8, 2005	48.91	48.91	48.16	48.42
1179	AMEX	IGM	Wed, Dec 7, 2005	49.00	49.02	48.59	48.75
1178	AMEX	IGM	Tue, Dec 6, 2005	49.19	49.43	48.92	48.92
1177	AMEX	IGM	Mon, Dec 5, 2005	49.13	49.15	48.63	48.83
1176	AMEX	IGM	Fri, Dec 2, 2005	49.11	49.40	49.02	49.26
1175	AMEX	IGM	Thu, Dec 1, 2005	48.65	49.26	48.65	49.19
1174	AMEX	IGM	Wed, Nov 30, 2005	48.35	48.57	48.29	48.29
1173	AMEX	IGM	Tue, Nov 29, 2005	48.67	48.76	48.24	48.29
1172	AMEX	IGM	Mon, Nov 28, 2005	48.83	48.83	48.41	48.48
1171	AMEX	IGM	Fri, Nov 25, 2005	48.65	48.81	48.62	48.78
1170	AMEX	IGM	Wed, Nov 23, 2005	48.62	48.90	48.58	48.65
1169	AMEX	IGM	Tue, Nov 22, 2005	48.00	48.52	48.00	48.38
1168	AMEX	IGM	Mon, Nov 21, 2005	47.87	48.09	47.70	48.00
1167	AMEX	IGM	Fri, Nov 18, 2005	48.05	48.20	47.76	48.00
1166	AMEX	IGM	Thu, Nov 17, 2005	47.15	47.70	47.15	47.70
1165	AMEX	IGM	Wed, Nov 16, 2005	47.10	47.10	46.88	47.08
1164	AMEX	IGM	Tue, Nov 15, 2005	47.11	47.38	46.86	46.97
1163	AMEX	IGM	Mon, Nov 14, 2005	47.00	47.18	46.94	47.04
1162	AMEX	IGM	Fri, Nov 11, 2005	47.29	47.29	47.00	47.05
1161	AMEX	IGM	Thu, Nov 10, 2005	46.54	46.98	46.23	46.96
1160	AMEX	IGM	Wed, Nov 9, 2005	46.54	46.72	46.36	46.54
1159	AMEX	IGM	Tue, Nov 8, 2005	46.30	46.78	46.30	46.48
1158	AMEX	IGM	Mon, Nov 7, 2005	46.59	46.76	46.44	46.71
1157	AMEX	IGM	Fri, Nov 4, 2005	46.40	46.52	46.16	46.42
1156	AMEX	IGM	Thu, Nov 3, 2005	46.20	46.40	45.96	46.27
1155	AMEX	IGM	Wed, Nov 2, 2005	45.20	45.75	45.07	45.61
1154	AMEX	IGM	Tue, Nov 1, 2005	45.28	45.29	44.98	45.13
1153	AMEX	IGM	Mon, Oct 31, 2005	44.99	45.43	44.85	45.18
1152	AMEX	IGM	Fri, Oct 28, 2005	44.34	44.59	44.05	44.51
1151	AMEX	IGM	Thu, Oct 27, 2005	44.80	44.80	44.27	44.30
1150	AMEX	IGM	Wed, Oct 26, 2005	44.85	45.31	44.74	44.74
1149	AMEX	IGM	Tue, Oct 25, 2005	45.20	45.29	44.71	45.00
1148	AMEX	IGM	Mon, Oct 24, 2005	45.00	45.73	44.82	45.32
1147	AMEX	IGM	Fri, Oct 21, 2005	45.00	45.05	44.69	44.78
1146	AMEX	IGM	Thu, Oct 20, 2005	45.10	45.10	44.40	44.48
1145	AMEX	IGM	Wed, Oct 19, 2005	43.99	44.88	43.99	44.88
1144	AMEX	IGM	Tue, Oct 18, 2005	44.44	44.54	44.25	44.34
1143	AMEX	IGM	Mon, Oct 17, 2005	44.20	44.44	44.13	44.39
1142	AMEX	IGM	Fri, Oct 14, 2005	44.36	44.36	43.91	44.20
1141	AMEX	IGM	Thu, Oct 13, 2005	43.79	44.19	43.60	44.03
1140	AMEX	IGM	Wed, Oct 12, 2005	43.75	44.18	43.61	43.76
1139	AMEX	IGM	Tue, Oct 11, 2005	44.51	44.56	43.98	44.13
1138	AMEX	IGM	Mon, Oct 10, 2005	44.70	44.76	44.33	44.40
1137	AMEX	IGM	Fri, Oct 7, 2005	44.95	44.95	44.67	44.82
1136	AMEX	IGM	Thu, Oct 6, 2005	45.14	45.21	44.23	44.50
1135	AMEX	IGM	Wed, Oct 5, 2005	45.60	45.75	45.01	45.06
1134	AMEX	IGM	Tue, Oct 4, 2005	46.15	46.37	45.70	45.70
1133	AMEX	IGM	Mon, Oct 3, 2005	46.13	46.42	46.13	46.28
1132	AMEX	IGM	Fri, Sep 30, 2005	45.84	46.10	45.84	45.98
1131	AMEX	IGM	Thu, Sep 29, 2005	45.10	45.87	44.96	45.77
1130	AMEX	IGM	Wed, Sep 28, 2005	45.24	45.46	45.06	45.27
1129	AMEX	IGM	Tue, Sep 27, 2005	45.27	45.34	44.91	45.14
1128	AMEX	IGM	Mon, Sep 26, 2005	45.60	45.60	45.17	45.22
1127	AMEX	IGM	Fri, Sep 23, 2005	44.95	45.38	44.80	45.21
1126	AMEX	IGM	Thu, Sep 22, 2005	44.90	45.27	44.71	45.11
1125	AMEX	IGM	Wed, Sep 21, 2005	45.47	45.47	45.02	45.06
1124	AMEX	IGM	Tue, Sep 20, 2005	46.10	46.68	45.44	45.63
1123	AMEX	IGM	Mon, Sep 19, 2005	45.95	45.95	45.64	45.73
1122	AMEX	IGM	Fri, Sep 16, 2005	46.01	46.15	45.82	46.15
1121	AMEX	IGM	Thu, Sep 15, 2005	46.06	46.10	45.67	45.81
1120	AMEX	IGM	Wed, Sep 14, 2005	46.48	46.56	46.00	46.05
1119	AMEX	IGM	Tue, Sep 13, 2005	46.45	46.84	46.31	46.50
1118	AMEX	IGM	Mon, Sep 12, 2005	46.60	46.67	46.37	46.40
1117	AMEX	IGM	Fri, Sep 9, 2005	46.31	46.46	46.11	46.35
1116	AMEX	IGM	Thu, Sep 8, 2005	46.19	46.43	46.05	46.25
1115	AMEX	IGM	Wed, Sep 7, 2005	46.00	46.25	45.81	46.20
1114	AMEX	IGM	Tue, Sep 6, 2005	45.55	46.04	45.55	46.04
1113	AMEX	IGM	Fri, Sep 2, 2005	45.65	45.65	45.38	45.42
1112	AMEX	IGM	Thu, Sep 1, 2005	45.55	45.77	45.40	45.48
1111	AMEX	IGM	Wed, Aug 31, 2005	45.25	45.65	45.15	45.65
1110	AMEX	IGM	Tue, Aug 30, 2005	45.20	45.34	45.00	45.34
1109	AMEX	IGM	Mon, Aug 29, 2005	45.02	45.53	44.77	45.48
1108	AMEX	IGM	Fri, Aug 26, 2005	45.25	45.25	44.95	45.09
1107	AMEX	IGM	Thu, Aug 25, 2005	45.20	45.39	45.15	45.20
1106	AMEX	IGM	Wed, Aug 24, 2005	45.19	45.79	45.11	45.20
1105	AMEX	IGM	Tue, Aug 23, 2005	45.45	45.60	45.23	45.43
1104	AMEX	IGM	Mon, Aug 22, 2005	45.55	45.79	45.15	45.34
1103	AMEX	IGM	Fri, Aug 19, 2005	45.41	45.59	45.29	45.37
1102	AMEX	IGM	Thu, Aug 18, 2005	44.80	45.59	44.80	45.40
1101	AMEX	IGM	Wed, Aug 17, 2005	45.42	45.79	45.42	45.67
1100	AMEX	IGM	Tue, Aug 16, 2005	45.60	45.60	45.10	45.20
1099	AMEX	IGM	Mon, Aug 15, 2005	45.45	45.94	45.34	45.77
1098	AMEX	IGM	Fri, Aug 12, 2005	45.39	45.47	45.20	45.45
1097	AMEX	IGM	Thu, Aug 11, 2005	45.80	46.06	45.60	45.70
1096	AMEX	IGM	Wed, Aug 10, 2005	46.43	46.44	45.54	45.57
1095	AMEX	IGM	Tue, Aug 9, 2005	46.30	46.49	46.19	46.19
1094	AMEX	IGM	Mon, Aug 8, 2005	46.20	46.34	45.89	46.03
1093	AMEX	IGM	Fri, Aug 5, 2005	46.26	46.40	46.02	46.15
1092	AMEX	IGM	Thu, Aug 4, 2005	46.64	46.77	46.31	46.36
1091	AMEX	IGM	Wed, Aug 3, 2005	46.50	46.87	46.50	46.87
1090	AMEX	IGM	Tue, Aug 2, 2005	46.20	46.77	46.20	46.63
1089	AMEX	IGM	Mon, Aug 1, 2005	46.20	46.40	46.05	46.28
1088	AMEX	IGM	Fri, Jul 29, 2005	46.39	46.42	46.04	46.07
1087	AMEX	IGM	Thu, Jul 28, 2005	46.40	46.43	46.18	46.33
1086	AMEX	IGM	Wed, Jul 27, 2005	46.10	46.38	45.85	46.34
1085	AMEX	IGM	Tue, Jul 26, 2005	46.00	46.16	45.85	46.04
1084	AMEX	IGM	Mon, Jul 25, 2005	46.09	46.20	45.82	45.89
1083	AMEX	IGM	Fri, Jul 22, 2005	46.23	46.27	45.80	46.09
1082	AMEX	IGM	Thu, Jul 21, 2005	46.57	46.57	46.00	46.07
1081	AMEX	IGM	Wed, Jul 20, 2005	45.88	46.49	45.63	46.40
1080	AMEX	IGM	Tue, Jul 19, 2005	45.69	46.51	45.69	46.34
1079	AMEX	IGM	Mon, Jul 18, 2005	45.74	45.79	45.59	45.69
1078	AMEX	IGM	Fri, Jul 15, 2005	45.95	45.96	45.60	45.81
1077	AMEX	IGM	Thu, Jul 14, 2005	46.00	46.17	45.64	45.83
1076	AMEX	IGM	Wed, Jul 13, 2005	45.40	45.62	45.30	45.54
1075	AMEX	IGM	Tue, Jul 12, 2005	45.10	45.49	44.94	45.35
1074	AMEX	IGM	Mon, Jul 11, 2005	44.65	45.04	44.63	45.04
1073	AMEX	IGM	Fri, Jul 8, 2005	43.73	44.57	43.73	44.48
1072	AMEX	IGM	Thu, Jul 7, 2005	42.80	43.77	42.80	43.73
1071	AMEX	IGM	Wed, Jul 6, 2005	43.50	43.96	43.50	43.62
1070	AMEX	IGM	Tue, Jul 5, 2005	43.00	43.69	43.00	43.62
1069	AMEX	IGM	Fri, Jul 1, 2005	43.38	43.47	43.18	43.20
1068	AMEX	IGM	Thu, Jun 30, 2005	43.64	43.72	43.11	43.11
1067	AMEX	IGM	Wed, Jun 29, 2005	43.75	43.78	43.47	43.50
1066	AMEX	IGM	Tue, Jun 28, 2005	43.29	43.65	43.29	43.52
1065	AMEX	IGM	Mon, Jun 27, 2005	43.35	43.45	42.96	43.13
1064	AMEX	IGM	Fri, Jun 24, 2005	43.95	44.01	43.46	43.46
1063	AMEX	IGM	Thu, Jun 23, 2005	44.60	44.93	44.06	44.06
1062	AMEX	IGM	Wed, Jun 22, 2005	44.55	44.66	44.30	44.55
1061	AMEX	IGM	Tue, Jun 21, 2005	44.26	44.44	44.15	44.40
1060	AMEX	IGM	Mon, Jun 20, 2005	44.00	44.43	43.79	44.19
1059	AMEX	IGM	Fri, Jun 17, 2005	44.50	44.53	44.17	44.32
1058	AMEX	IGM	Thu, Jun 16, 2005	43.95	44.31	43.95	44.26
1057	AMEX	IGM	Wed, Jun 15, 2005	44.00	44.19	43.48	44.07
1056	AMEX	IGM	Tue, Jun 14, 2005	44.10	44.10	43.75	43.82
1055	AMEX	IGM	Mon, Jun 13, 2005	43.80	44.30	43.80	44.00
1054	AMEX	IGM	Fri, Jun 10, 2005	44.27	44.34	43.60	43.90
1053	AMEX	IGM	Thu, Jun 9, 2005	43.82	44.31	43.75	44.27
1052	AMEX	IGM	Wed, Jun 8, 2005	44.20	44.21	43.85	44.02
1051	AMEX	IGM	Tue, Jun 7, 2005	44.13	44.62	43.96	44.00
1050	AMEX	IGM	Mon, Jun 6, 2005	44.10	44.28	43.94	44.13
1049	AMEX	IGM	Fri, Jun 3, 2005	44.72	44.73	44.12	44.15
1048	AMEX	IGM	Thu, Jun 2, 2005	44.50	44.76	44.50	44.72
1047	AMEX	IGM	Wed, Jun 1, 2005	44.00	44.75	44.00	44.51
1046	AMEX	IGM	Tue, May 31, 2005	44.25	44.35	44.00	44.09
1045	AMEX	IGM	Fri, May 27, 2005	44.35	44.36	44.11	44.31
1044	AMEX	IGM	Thu, May 26, 2005	43.95	44.42	43.95	44.35
1043	AMEX	IGM	Wed, May 25, 2005	43.95	43.95	43.58	43.84
1042	AMEX	IGM	Tue, May 24, 2005	43.85	44.05	43.64	43.97
1041	AMEX	IGM	Mon, May 23, 2005	43.62	43.97	43.58	43.82
1040	AMEX	IGM	Fri, May 20, 2005	43.52	43.64	43.25	43.60
1039	AMEX	IGM	Thu, May 19, 2005	43.25	43.53	43.25	43.52
1038	AMEX	IGM	Wed, May 18, 2005	42.63	43.32	42.63	43.10
1037	AMEX	IGM	Tue, May 17, 2005	42.15	42.50	41.96	42.50
1036	AMEX	IGM	Mon, May 16, 2005	41.94	42.33	41.89	42.32
1035	AMEX	IGM	Fri, May 13, 2005	41.61	42.14	41.44	41.94
1034	AMEX	IGM	Thu, May 12, 2005	41.40	41.65	41.10	41.35
1033	AMEX	IGM	Wed, May 11, 2005	41.10	41.36	40.71	41.36
1032	AMEX	IGM	Tue, May 10, 2005	41.25	41.25	40.88	40.88
1031	AMEX	IGM	Mon, May 9, 2005	41.40	41.40	41.13	41.36
1030	AMEX	IGM	Fri, May 6, 2005	41.50	41.50	41.18	41.32
1029	AMEX	IGM	Thu, May 5, 2005	41.26	41.33	40.91	41.16
1028	AMEX	IGM	Wed, May 4, 2005	40.79	41.25	40.60	41.10
1027	AMEX	IGM	Tue, May 3, 2005	40.45	40.83	40.40	40.68
1026	AMEX	IGM	Mon, May 2, 2005	40.50	40.63	40.27	40.40
1025	AMEX	IGM	Fri, Apr 29, 2005	40.25	40.44	39.86	40.35
1024	AMEX	IGM	Thu, Apr 28, 2005	40.35	40.37	40.02	40.02
1023	AMEX	IGM	Wed, Apr 27, 2005	40.30	40.62	40.10	40.49
1022	AMEX	IGM	Tue, Apr 26, 2005	40.80	41.12	40.49	40.49
1021	AMEX	IGM	Mon, Apr 25, 2005	40.85	41.03	40.66	40.88
1020	AMEX	IGM	Fri, Apr 22, 2005	41.00	41.00	40.29	40.62
1019	AMEX	IGM	Thu, Apr 21, 2005	40.40	41.08	40.36	40.98
1018	AMEX	IGM	Wed, Apr 20, 2005	40.45	40.66	39.82	39.88
1017	AMEX	IGM	Tue, Apr 19, 2005	40.10	40.31	39.88	40.26
1016	AMEX	IGM	Mon, Apr 18, 2005	39.62	39.93	39.54	39.76
1015	AMEX	IGM	Fri, Apr 15, 2005	40.25	40.32	39.56	39.60
1014	AMEX	IGM	Thu, Apr 14, 2005	41.40	41.52	40.80	40.80
1013	AMEX	IGM	Wed, Apr 13, 2005	42.10	42.10	41.47	41.49
1012	AMEX	IGM	Tue, Apr 12, 2005	41.76	42.35	41.68	42.10
1011	AMEX	IGM	Mon, Apr 11, 2005	42.50	42.50	42.03	42.03
1010	AMEX	IGM	Fri, Apr 8, 2005	42.70	42.75	42.32	42.32
1009	AMEX	IGM	Thu, Apr 7, 2005	42.20	42.70	42.20	42.62
1008	AMEX	IGM	Wed, Apr 6, 2005	42.50	42.67	42.25	42.25
1007	AMEX	IGM	Tue, Apr 5, 2005	42.36	42.43	42.27	42.38
1006	AMEX	IGM	Mon, Apr 4, 2005	42.20	42.46	41.92	42.36
1005	AMEX	IGM	Fri, Apr 1, 2005	42.75	42.88	42.20	42.20
1004	AMEX	IGM	Thu, Mar 31, 2005	42.75	42.75	42.42	42.44
1003	AMEX	IGM	Wed, Mar 30, 2005	42.00	42.68	42.00	42.64
1002	AMEX	IGM	Tue, Mar 29, 2005	42.20	42.44	41.91	41.98
1001	AMEX	IGM	Mon, Mar 28, 2005	42.40	42.59	42.29	42.29
1000	AMEX	IGM	Thu, Mar 24, 2005	42.35	42.63	42.35	42.35
999	AMEX	IGM	Wed, Mar 23, 2005	42.13	42.52	42.13	42.32
998	AMEX	IGM	Tue, Mar 22, 2005	42.55	42.74	42.13	42.13
997	AMEX	IGM	Mon, Mar 21, 2005	42.46	42.67	42.25	42.57
996	AMEX	IGM	Fri, Mar 18, 2005	42.80	42.80	42.29	42.46
995	AMEX	IGM	Thu, Mar 17, 2005	42.60	42.91	42.58	42.69
994	AMEX	IGM	Wed, Mar 16, 2005	42.90	43.20	42.55	42.69
993	AMEX	IGM	Tue, Mar 15, 2005	43.47	43.47	43.00	43.00
992	AMEX	IGM	Mon, Mar 14, 2005	43.45	43.50	43.24	43.43
991	AMEX	IGM	Fri, Mar 11, 2005	44.10	44.12	43.26	43.36
990	AMEX	IGM	Thu, Mar 10, 2005	43.87	44.02	43.52	43.89
989	AMEX	IGM	Wed, Mar 9, 2005	43.92	44.27	43.80	43.87
988	AMEX	IGM	Tue, Mar 8, 2005	44.32	44.68	44.01	44.01
987	AMEX	IGM	Mon, Mar 7, 2005	43.90	44.69	43.90	44.35
986	AMEX	IGM	Fri, Mar 4, 2005	44.10	44.13	43.83	43.90
985	AMEX	IGM	Thu, Mar 3, 2005	44.00	44.03	43.43	43.77
984	AMEX	IGM	Wed, Mar 2, 2005	43.90	44.38	43.74	44.10
983	AMEX	IGM	Tue, Mar 1, 2005	43.80	44.21	43.80	44.10
982	AMEX	IGM	Mon, Feb 28, 2005	43.80	43.97	43.53	43.65
981	AMEX	IGM	Fri, Feb 25, 2005	43.60	43.85	43.45	43.77
980	AMEX	IGM	Thu, Feb 24, 2005	43.01	43.58	42.91	43.50
979	AMEX	IGM	Wed, Feb 23, 2005	43.30	43.30	42.80	43.10
978	AMEX	IGM	Tue, Feb 22, 2005	43.40	43.78	43.14	43.23
977	AMEX	IGM	Fri, Feb 18, 2005	43.75	43.89	43.62	43.63
976	AMEX	IGM	Thu, Feb 17, 2005	44.30	44.30	43.81	43.81
975	AMEX	IGM	Wed, Feb 16, 2005	44.40	44.50	44.22	44.37
974	AMEX	IGM	Tue, Feb 15, 2005	44.22	44.87	44.15	44.50
973	AMEX	IGM	Mon, Feb 14, 2005	44.12	44.27	44.09	44.22
972	AMEX	IGM	Fri, Feb 11, 2005	43.45	44.26	43.25	44.09
971	AMEX	IGM	Thu, Feb 10, 2005	43.55	43.67	43.25	43.64
970	AMEX	IGM	Wed, Feb 9, 2005	44.20	44.20	43.50	43.50
969	AMEX	IGM	Tue, Feb 8, 2005	44.10	44.40	44.10	44.18
968	AMEX	IGM	Mon, Feb 7, 2005	44.15	44.26	43.85	44.10
967	AMEX	IGM	Fri, Feb 4, 2005	43.52	44.13	43.50	44.00
966	AMEX	IGM	Thu, Feb 3, 2005	43.50	43.58	43.14	43.35
965	AMEX	IGM	Wed, Feb 2, 2005	43.90	43.90	43.57	43.70
964	AMEX	IGM	Tue, Feb 1, 2005	43.70	43.89	43.63	43.79
963	AMEX	IGM	Mon, Jan 31, 2005	43.70	43.74	43.41	43.56
962	AMEX	IGM	Fri, Jan 28, 2005	43.45	43.46	42.86	43.12
961	AMEX	IGM	Thu, Jan 27, 2005	42.95	43.30	42.95	43.30
960	AMEX	IGM	Wed, Jan 26, 2005	43.00	43.27	42.74	43.21
959	AMEX	IGM	Tue, Jan 25, 2005	42.50	42.93	42.50	42.51
958	AMEX	IGM	Mon, Jan 24, 2005	43.00	43.10	42.41	42.48
957	AMEX	IGM	Fri, Jan 21, 2005	43.50	43.54	42.95	43.04
956	AMEX	IGM	Thu, Jan 20, 2005	43.40	43.64	43.25	43.34
955	AMEX	IGM	Wed, Jan 19, 2005	44.75	44.75	43.91	43.91
954	AMEX	IGM	Tue, Jan 18, 2005	44.48	44.87	44.28	44.83
953	AMEX	IGM	Fri, Jan 14, 2005	44.26	44.60	44.26	44.54
952	AMEX	IGM	Thu, Jan 13, 2005	44.61	44.68	44.05	44.25
951	AMEX	IGM	Wed, Jan 12, 2005	44.45	44.68	44.02	44.68
950	AMEX	IGM	Tue, Jan 11, 2005	44.58	44.60	44.12	44.35
949	AMEX	IGM	Mon, Jan 10, 2005	44.70	45.11	44.66	44.78
948	AMEX	IGM	Fri, Jan 7, 2005	44.80	44.97	44.40	44.91
947	AMEX	IGM	Thu, Jan 6, 2005	44.85	45.10	44.58	44.59
946	AMEX	IGM	Wed, Jan 5, 2005	45.20	45.45	44.86	44.86
945	AMEX	IGM	Tue, Jan 4, 2005	46.40	46.40	44.89	45.22
944	AMEX	IGM	Mon, Jan 3, 2005	46.95	47.16	46.16	46.16
943	AMEX	IGM	Fri, Dec 31, 2004	46.90	46.97	46.71	46.71
942	AMEX	IGM	Thu, Dec 30, 2004	46.65	46.90	46.65	46.85
941	AMEX	IGM	Wed, Dec 29, 2004	46.63	46.85	46.63	46.67
940	AMEX	IGM	Tue, Dec 28, 2004	46.45	46.63	46.45	46.63
939	AMEX	IGM	Mon, Dec 27, 2004	46.60	46.76	46.30	46.39
938	AMEX	IGM	Thu, Dec 23, 2004	46.80	46.95	46.74	46.83
937	AMEX	IGM	Wed, Dec 22, 2004	46.50	46.95	46.50	46.82
936	AMEX	IGM	Tue, Dec 21, 2004	46.30	46.72	46.28	46.65
935	AMEX	IGM	Mon, Dec 20, 2004	46.40	46.75	46.02	46.14
934	AMEX	IGM	Fri, Dec 17, 2004	46.50	46.80	46.37	46.38
933	AMEX	IGM	Thu, Dec 16, 2004	47.00	47.24	46.58	46.77
932	AMEX	IGM	Wed, Dec 15, 2004	47.10	47.23	46.91	47.07
931	AMEX	IGM	Tue, Dec 14, 2004	46.90	47.12	46.90	46.98
930	AMEX	IGM	Mon, Dec 13, 2004	46.90	46.94	46.52	46.84
929	AMEX	IGM	Fri, Dec 10, 2004	46.50	46.59	46.34	46.41
928	AMEX	IGM	Thu, Dec 9, 2004	46.15	46.75	45.89	46.50
927	AMEX	IGM	Wed, Dec 8, 2004	46.80	46.86	46.51	46.69
926	AMEX	IGM	Tue, Dec 7, 2004	47.70	47.80	46.64	46.65
925	AMEX	IGM	Mon, Dec 6, 2004	47.20	47.67	47.03	47.55
924	AMEX	IGM	Fri, Dec 3, 2004	47.40	47.68	47.17	47.20
923	AMEX	IGM	Thu, Dec 2, 2004	46.65	47.16	46.65	46.73
922	AMEX	IGM	Wed, Dec 1, 2004	46.22	46.73	46.21	46.73
921	AMEX	IGM	Tue, Nov 30, 2004	45.93	46.00	45.70	45.71
920	AMEX	IGM	Mon, Nov 29, 2004	46.15	46.35	45.61	45.94
919	AMEX	IGM	Fri, Nov 26, 2004	46.00	46.09	45.92	45.95
918	AMEX	IGM	Wed, Nov 24, 2004	45.75	46.03	45.75	45.95
917	AMEX	IGM	Tue, Nov 23, 2004	45.73	45.84	45.34	45.57
916	AMEX	IGM	Mon, Nov 22, 2004	45.30	45.73	45.13	45.73
915	AMEX	IGM	Fri, Nov 19, 2004	46.42	46.42	45.47	45.47
914	AMEX	IGM	Thu, Nov 18, 2004	46.15	46.45	45.99	46.36
913	AMEX	IGM	Wed, Nov 17, 2004	46.10	46.55	45.93	46.06
912	AMEX	IGM	Tue, Nov 16, 2004	45.66	45.66	45.26	45.49
911	AMEX	IGM	Mon, Nov 15, 2004	45.60	45.90	45.39	45.90
910	AMEX	IGM	Fri, Nov 12, 2004	45.05	45.49	44.81	45.49
909	AMEX	IGM	Thu, Nov 11, 2004	44.46	44.91	44.33	44.91
908	AMEX	IGM	Wed, Nov 10, 2004	44.65	44.65	44.15	44.23
907	AMEX	IGM	Tue, Nov 9, 2004	44.77	44.89	44.52	44.61
906	AMEX	IGM	Mon, Nov 8, 2004	44.63	44.76	44.54	44.62
905	AMEX	IGM	Fri, Nov 5, 2004	44.60	44.76	44.26	44.61
904	AMEX	IGM	Thu, Nov 4, 2004	43.75	44.25	43.47	44.17
903	AMEX	IGM	Wed, Nov 3, 2004	44.23	44.45	43.63	43.69
902	AMEX	IGM	Tue, Nov 2, 2004	43.48	44.04	43.45	43.57
901	AMEX	IGM	Mon, Nov 1, 2004	43.20	43.55	43.11	43.41
900	AMEX	IGM	Fri, Oct 29, 2004	43.20	43.46	42.97	43.17
899	AMEX	IGM	Thu, Oct 28, 2004	42.95	43.37	42.86	43.10
898	AMEX	IGM	Wed, Oct 27, 2004	42.00	43.14	41.93	43.03
897	AMEX	IGM	Tue, Oct 26, 2004	41.90	42.00	41.56	41.84
896	AMEX	IGM	Mon, Oct 25, 2004	41.90	42.03	41.77	41.89
895	AMEX	IGM	Fri, Oct 22, 2004	42.90	42.90	41.87	41.88
894	AMEX	IGM	Thu, Oct 21, 2004	42.25	42.98	42.21	42.87
893	AMEX	IGM	Wed, Oct 20, 2004	42.12	42.27	41.81	42.13
892	AMEX	IGM	Tue, Oct 19, 2004	42.60	42.69	42.12	42.12
891	AMEX	IGM	Mon, Oct 18, 2004	41.36	41.97	41.27	41.97
890	AMEX	IGM	Fri, Oct 15, 2004	41.45	41.74	41.38	41.50
889	AMEX	IGM	Thu, Oct 14, 2004	41.85	41.85	41.31	41.47
888	AMEX	IGM	Wed, Oct 13, 2004	42.40	42.40	41.64	41.79
887	AMEX	IGM	Tue, Oct 12, 2004	41.50	41.82	41.39	41.80
886	AMEX	IGM	Mon, Oct 11, 2004	41.80	42.00	41.69	42.00
885	AMEX	IGM	Fri, Oct 8, 2004	42.58	42.62	41.71	41.88
884	AMEX	IGM	Thu, Oct 7, 2004	43.05	43.10	42.70	42.70
883	AMEX	IGM	Wed, Oct 6, 2004	42.63	43.11	42.38	43.02
882	AMEX	IGM	Tue, Oct 5, 2004	42.50	42.88	42.50	42.67
881	AMEX	IGM	Mon, Oct 4, 2004	42.80	42.99	42.64	42.64
880	AMEX	IGM	Fri, Oct 1, 2004	41.50	42.33	41.50	42.25
879	AMEX	IGM	Thu, Sep 30, 2004	40.70	41.23	40.70	40.96
878	AMEX	IGM	Wed, Sep 29, 2004	40.45	40.93	40.40	40.84
877	AMEX	IGM	Tue, Sep 28, 2004	40.35	40.41	40.07	40.41
876	AMEX	IGM	Mon, Sep 27, 2004	40.60	40.60	40.32	40.45
875	AMEX	IGM	Fri, Sep 24, 2004	41.10	41.25	40.72	40.76
874	AMEX	IGM	Thu, Sep 23, 2004	41.00	41.31	40.94	41.19
873	AMEX	IGM	Wed, Sep 22, 2004	41.52	41.52	40.99	41.01
872	AMEX	IGM	Tue, Sep 21, 2004	41.80	41.99	41.67	41.91
871	AMEX	IGM	Mon, Sep 20, 2004	41.20	41.86	41.10	41.63
870	AMEX	IGM	Fri, Sep 17, 2004	41.10	41.36	41.07	41.28
869	AMEX	IGM	Thu, Sep 16, 2004	41.30	41.52	41.09	41.23
868	AMEX	IGM	Wed, Sep 15, 2004	41.65	41.65	41.08	41.21
867	AMEX	IGM	Tue, Sep 14, 2004	41.80	41.80	41.50	41.74
866	AMEX	IGM	Mon, Sep 13, 2004	41.50	42.04	41.50	41.61
865	AMEX	IGM	Fri, Sep 10, 2004	40.95	41.38	40.84	41.33
864	AMEX	IGM	Thu, Sep 9, 2004	39.80	40.56	39.80	40.50
863	AMEX	IGM	Wed, Sep 8, 2004	39.50	39.94	39.50	39.67
862	AMEX	IGM	Tue, Sep 7, 2004	39.70	39.85	39.51	39.60
861	AMEX	IGM	Fri, Sep 3, 2004	39.85	39.98	39.38	39.54
860	AMEX	IGM	Thu, Sep 2, 2004	39.80	40.50	39.80	40.45
859	AMEX	IGM	Wed, Sep 1, 2004	39.54	40.09	39.50	39.90
858	AMEX	IGM	Tue, Aug 31, 2004	39.70	39.70	39.22	39.54
857	AMEX	IGM	Mon, Aug 30, 2004	40.25	40.25	39.82	39.91
856	AMEX	IGM	Fri, Aug 27, 2004	40.40	40.56	40.37	40.47
855	AMEX	IGM	Thu, Aug 26, 2004	40.20	40.36	40.17	40.26
854	AMEX	IGM	Wed, Aug 25, 2004	39.80	40.54	39.76	40.38
853	AMEX	IGM	Tue, Aug 24, 2004	40.50	40.50	39.75	39.91
852	AMEX	IGM	Mon, Aug 23, 2004	40.10	40.36	40.02	40.13
851	AMEX	IGM	Fri, Aug 20, 2004	39.43	40.03	39.43	39.97
850	AMEX	IGM	Thu, Aug 19, 2004	39.58	39.90	39.37	39.69
849	AMEX	IGM	Wed, Aug 18, 2004	38.76	39.92	38.76	39.92
848	AMEX	IGM	Tue, Aug 17, 2004	38.93	39.08	38.77	38.92
847	AMEX	IGM	Mon, Aug 16, 2004	38.16	38.79	38.16	38.61
846	AMEX	IGM	Fri, Aug 13, 2004	38.00	38.18	37.81	38.05
845	AMEX	IGM	Thu, Aug 12, 2004	38.05	38.35	37.63	37.86
844	AMEX	IGM	Wed, Aug 11, 2004	39.00	39.00	38.48	38.72
843	AMEX	IGM	Tue, Aug 10, 2004	39.40	39.88	39.40	39.80
842	AMEX	IGM	Mon, Aug 9, 2004	39.40	39.40	39.08	39.19
841	AMEX	IGM	Fri, Aug 6, 2004	39.80	39.90	39.21	39.34
840	AMEX	IGM	Thu, Aug 5, 2004	41.00	41.23	40.31	40.41
839	AMEX	IGM	Wed, Aug 4, 2004	40.80	41.15	40.73	41.06
838	AMEX	IGM	Tue, Aug 3, 2004	41.85	41.85	40.98	40.98
837	AMEX	IGM	Mon, Aug 2, 2004	41.30	41.95	41.30	41.95
836	AMEX	IGM	Fri, Jul 30, 2004	41.43	42.04	41.43	41.82
835	AMEX	IGM	Thu, Jul 29, 2004	41.40	41.78	41.28	41.58
834	AMEX	IGM	Wed, Jul 28, 2004	40.92	41.03	40.25	40.90
833	AMEX	IGM	Tue, Jul 27, 2004	40.79	41.14	40.48	41.00
832	AMEX	IGM	Mon, Jul 26, 2004	40.81	40.97	40.33	40.62
831	AMEX	IGM	Fri, Jul 23, 2004	41.50	41.50	40.71	40.71
830	AMEX	IGM	Thu, Jul 22, 2004	41.15	41.85	40.90	41.72
829	AMEX	IGM	Wed, Jul 21, 2004	42.65	42.70	41.19	41.30
828	AMEX	IGM	Tue, Jul 20, 2004	41.58	42.17	41.50	42.15
827	AMEX	IGM	Mon, Jul 19, 2004	41.30	41.57	41.00	41.44
826	AMEX	IGM	Fri, Jul 16, 2004	42.25	42.25	41.30	41.42
825	AMEX	IGM	Thu, Jul 15, 2004	42.05	42.36	41.97	42.02
824	AMEX	IGM	Wed, Jul 14, 2004	42.20	42.63	41.90	42.10
823	AMEX	IGM	Tue, Jul 13, 2004	42.90	43.29	42.80	42.92
822	AMEX	IGM	Mon, Jul 12, 2004	42.95	43.07	42.60	42.96
821	AMEX	IGM	Fri, Jul 9, 2004	43.20	43.59	43.17	43.28
820	AMEX	IGM	Thu, Jul 8, 2004	43.00	43.60	42.97	42.97
819	AMEX	IGM	Wed, Jul 7, 2004	43.45	43.92	43.45	43.62
818	AMEX	IGM	Tue, Jul 6, 2004	44.30	44.40	43.27	43.65
817	AMEX	IGM	Fri, Jul 2, 2004	45.25	45.25	44.51	44.80
816	AMEX	IGM	Thu, Jul 1, 2004	46.25	46.25	45.04	45.33
815	AMEX	IGM	Wed, Jun 30, 2004	46.05	46.45	45.86	46.35
814	AMEX	IGM	Tue, Jun 29, 2004	45.50	46.00	45.50	46.00
813	AMEX	IGM	Mon, Jun 28, 2004	45.75	46.07	45.27	45.47
812	AMEX	IGM	Fri, Jun 25, 2004	45.65	46.00	45.62	45.75
811	AMEX	IGM	Thu, Jun 24, 2004	45.83	46.14	45.55	45.55
810	AMEX	IGM	Wed, Jun 23, 2004	45.05	45.83	45.02	45.71
809	AMEX	IGM	Tue, Jun 22, 2004	44.40	45.01	44.40	44.86
808	AMEX	IGM	Mon, Jun 21, 2004	44.80	44.92	44.34	44.34
807	AMEX	IGM	Fri, Jun 18, 2004	44.59	45.01	44.50	44.72
806	AMEX	IGM	Thu, Jun 17, 2004	45.06	45.06	44.56	44.57
805	AMEX	IGM	Wed, Jun 16, 2004	45.20	45.34	45.02	45.31
804	AMEX	IGM	Tue, Jun 15, 2004	45.25	45.67	45.14	45.38
803	AMEX	IGM	Mon, Jun 14, 2004	45.45	45.45	44.46	44.80
802	AMEX	IGM	Thu, Jun 10, 2004	45.50	45.53	45.23	45.45
801	AMEX	IGM	Wed, Jun 9, 2004	46.00	46.00	45.20	45.31
800	AMEX	IGM	Tue, Jun 8, 2004	45.70	46.00	45.62	45.91
799	AMEX	IGM	Mon, Jun 7, 2004	45.15	45.82	45.13	45.82
798	AMEX	IGM	Fri, Jun 4, 2004	45.00	45.13	44.76	44.82
797	AMEX	IGM	Thu, Jun 3, 2004	44.70	44.70	44.16	44.16
796	AMEX	IGM	Wed, Jun 2, 2004	45.15	45.24	44.58	44.92
795	AMEX	IGM	Tue, Jun 1, 2004	44.75	45.20	44.66	44.98
794	AMEX	IGM	Fri, May 28, 2004	45.05	45.18	44.91	45.17
793	AMEX	IGM	Thu, May 27, 2004	45.25	45.25	44.60	44.99
792	AMEX	IGM	Wed, May 26, 2004	44.46	44.81	44.22	44.70
791	AMEX	IGM	Tue, May 25, 2004	43.30	44.57	43.21	44.57
790	AMEX	IGM	Mon, May 24, 2004	43.50	43.90	43.32	43.50
789	AMEX	IGM	Fri, May 21, 2004	43.20	43.46	43.03	43.03
788	AMEX	IGM	Thu, May 20, 2004	43.25	43.40	42.93	43.04
787	AMEX	IGM	Wed, May 19, 2004	43.45	43.97	43.12	43.19
786	AMEX	IGM	Tue, May 18, 2004	42.75	42.97	42.67	42.77
785	AMEX	IGM	Mon, May 17, 2004	42.15	42.52	41.94	42.21
784	AMEX	IGM	Fri, May 14, 2004	43.45	43.51	42.85	42.85
783	AMEX	IGM	Thu, May 13, 2004	43.45	43.93	43.32	43.60
782	AMEX	IGM	Wed, May 12, 2004	43.80	43.80	42.61	43.68
781	AMEX	IGM	Tue, May 11, 2004	43.60	43.98	43.55	43.93
780	AMEX	IGM	Mon, May 10, 2004	42.80	43.32	42.69	43.09
779	AMEX	IGM	Fri, May 7, 2004	43.60	44.10	43.35	43.41
778	AMEX	IGM	Thu, May 6, 2004	43.48	43.58	42.96	43.43
777	AMEX	IGM	Wed, May 5, 2004	43.60	43.96	43.41	43.71
776	AMEX	IGM	Tue, May 4, 2004	43.12	43.99	43.07	43.46
775	AMEX	IGM	Mon, May 3, 2004	42.80	43.54	42.69	42.90
774	AMEX	IGM	Fri, Apr 30, 2004	43.60	43.85	42.61	42.95
773	AMEX	IGM	Thu, Apr 29, 2004	44.50	44.74	43.35	43.78
772	AMEX	IGM	Wed, Apr 28, 2004	44.94	45.07	44.50	44.68
771	AMEX	IGM	Tue, Apr 27, 2004	45.95	46.35	45.62	45.62
770	AMEX	IGM	Mon, Apr 26, 2004	46.40	46.40	45.72	45.95
769	AMEX	IGM	Fri, Apr 23, 2004	46.30	46.50	46.07	46.45
768	AMEX	IGM	Thu, Apr 22, 2004	45.06	46.16	44.89	46.07
767	AMEX	IGM	Wed, Apr 21, 2004	44.56	45.15	44.56	44.90
766	AMEX	IGM	Tue, Apr 20, 2004	45.83	45.97	44.50	44.50
765	AMEX	IGM	Mon, Apr 19, 2004	45.05	45.61	44.90	45.54
764	AMEX	IGM	Fri, Apr 16, 2004	45.43	45.43	44.74	45.21
763	AMEX	IGM	Thu, Apr 15, 2004	46.44	46.44	45.31	45.68
762	AMEX	IGM	Wed, Apr 14, 2004	46.00	46.51	46.00	46.25
761	AMEX	IGM	Tue, Apr 13, 2004	47.40	47.40	46.31	46.59
760	AMEX	IGM	Mon, Apr 12, 2004	47.10	47.24	46.93	47.06
759	AMEX	IGM	Thu, Apr 8, 2004	47.40	47.45	46.72	46.95
758	AMEX	IGM	Wed, Apr 7, 2004	47.00	47.00	46.35	46.60
757	AMEX	IGM	Tue, Apr 6, 2004	47.06	47.25	46.81	46.86
756	AMEX	IGM	Mon, Apr 5, 2004	47.25	47.64	47.06	47.64
755	AMEX	IGM	Fri, Apr 2, 2004	47.15	47.20	46.70	47.12
754	AMEX	IGM	Thu, Apr 1, 2004	45.51	46.18	45.51	46.03
753	AMEX	IGM	Wed, Mar 31, 2004	45.80	45.80	45.30	45.31
752	AMEX	IGM	Tue, Mar 30, 2004	45.50	45.78	45.26	45.63
751	AMEX	IGM	Mon, Mar 29, 2004	45.20	45.80	45.20	45.50
750	AMEX	IGM	Fri, Mar 26, 2004	45.00	45.28	44.85	44.95
749	AMEX	IGM	Thu, Mar 25, 2004	44.15	45.00	44.00	44.88
748	AMEX	IGM	Wed, Mar 24, 2004	43.20	43.75	43.16	43.42
747	AMEX	IGM	Tue, Mar 23, 2004	43.50	43.75	43.02	43.27
746	AMEX	IGM	Mon, Mar 22, 2004	43.30	43.49	42.80	43.05
745	AMEX	IGM	Fri, Mar 19, 2004	44.50	44.75	43.88	43.88
744	AMEX	IGM	Thu, Mar 18, 2004	44.75	44.90	44.36	44.65
743	AMEX	IGM	Wed, Mar 17, 2004	44.48	45.14	44.48	44.96
742	AMEX	IGM	Tue, Mar 16, 2004	44.20	44.60	43.77	44.25
741	AMEX	IGM	Mon, Mar 15, 2004	45.00	45.00	43.96	43.96
740	AMEX	IGM	Fri, Mar 12, 2004	44.80	45.19	44.60	45.10
739	AMEX	IGM	Thu, Mar 11, 2004	44.25	45.09	44.16	44.20
738	AMEX	IGM	Wed, Mar 10, 2004	45.55	45.66	44.60	44.64
737	AMEX	IGM	Tue, Mar 9, 2004	45.50	45.60	45.00	45.53
736	AMEX	IGM	Mon, Mar 8, 2004	46.95	47.01	45.60	45.60
735	AMEX	IGM	Fri, Mar 5, 2004	46.51	47.39	46.51	46.96
734	AMEX	IGM	Thu, Mar 4, 2004	46.71	47.12	46.57	47.07
733	AMEX	IGM	Wed, Mar 3, 2004	46.90	46.90	46.37	46.64
732	AMEX	IGM	Tue, Mar 2, 2004	47.40	47.59	46.85	46.85
731	AMEX	IGM	Mon, Mar 1, 2004	46.70	47.38	46.64	47.24
730	AMEX	IGM	Fri, Feb 27, 2004	47.10	47.14	46.46	46.67
729	AMEX	IGM	Thu, Feb 26, 2004	46.60	47.17	46.31	46.90
728	AMEX	IGM	Wed, Feb 25, 2004	46.30	46.75	46.26	46.75
727	AMEX	IGM	Tue, Feb 24, 2004	45.90	46.46	45.65	46.09
726	AMEX	IGM	Mon, Feb 23, 2004	47.30	47.34	45.86	46.10
725	AMEX	IGM	Fri, Feb 20, 2004	47.50	47.50	46.61	47.20
724	AMEX	IGM	Thu, Feb 19, 2004	48.30	48.69	47.30	47.30
723	AMEX	IGM	Wed, Feb 18, 2004	48.05	48.45	47.91	48.19
722	AMEX	IGM	Tue, Feb 17, 2004	48.15	48.35	47.84	48.20
721	AMEX	IGM	Fri, Feb 13, 2004	48.12	48.44	47.40	47.61
720	AMEX	IGM	Thu, Feb 12, 2004	48.50	48.54	47.90	47.90
719	AMEX	IGM	Wed, Feb 11, 2004	48.10	48.55	47.87	48.55
718	AMEX	IGM	Tue, Feb 10, 2004	47.60	48.18	47.60	48.00
717	AMEX	IGM	Mon, Feb 9, 2004	48.18	48.18	47.66	47.80
716	AMEX	IGM	Fri, Feb 6, 2004	47.10	47.95	47.05	47.95
715	AMEX	IGM	Thu, Feb 5, 2004	46.65	47.10	46.61	46.90
714	AMEX	IGM	Wed, Feb 4, 2004	47.35	47.36	46.61	46.65
713	AMEX	IGM	Tue, Feb 3, 2004	47.70	48.16	47.70	48.06
712	AMEX	IGM	Mon, Feb 2, 2004	48.40	48.67	47.80	47.89
711	AMEX	IGM	Fri, Jan 30, 2004	47.90	48.47	47.90	48.30
710	AMEX	IGM	Thu, Jan 29, 2004	48.60	48.63	47.33	47.86
709	AMEX	IGM	Wed, Jan 28, 2004	49.20	49.61	48.22	48.40
708	AMEX	IGM	Tue, Jan 27, 2004	50.10	50.18	49.15	49.15
707	AMEX	IGM	Mon, Jan 26, 2004	49.25	50.10	49.12	50.05
706	AMEX	IGM	Fri, Jan 23, 2004	49.60	49.73	48.78	49.02
705	AMEX	IGM	Thu, Jan 22, 2004	50.10	50.31	49.32	49.43
704	AMEX	IGM	Wed, Jan 21, 2004	50.10	50.15	49.43	49.90
703	AMEX	IGM	Tue, Jan 20, 2004	50.75	50.80	50.25	50.66
702	AMEX	IGM	Fri, Jan 16, 2004	50.00	50.41	49.71	50.38
701	AMEX	IGM	Thu, Jan 15, 2004	49.05	49.85	48.83	49.35
700	AMEX	IGM	Wed, Jan 14, 2004	49.00	49.24	48.71	49.19
699	AMEX	IGM	Tue, Jan 13, 2004	49.50	49.55	48.38	48.81
698	AMEX	IGM	Mon, Jan 12, 2004	49.00	49.42	48.52	49.42
697	AMEX	IGM	Fri, Jan 9, 2004	48.90	49.37	48.50	48.56
696	AMEX	IGM	Thu, Jan 8, 2004	48.60	49.10	48.38	49.05
695	AMEX	IGM	Wed, Jan 7, 2004	47.80	48.16	47.42	48.04
694	AMEX	IGM	Tue, Jan 6, 2004	47.50	47.80	47.18	47.69
693	AMEX	IGM	Mon, Jan 5, 2004	46.70	47.38	46.70	47.38
692	AMEX	IGM	Fri, Jan 2, 2004	46.08	46.51	45.95	45.95
691	AMEX	IGM	Wed, Dec 31, 2003	46.20	46.20	45.76	45.85
690	AMEX	IGM	Tue, Dec 30, 2003	46.20	46.29	45.86	45.96
689	AMEX	IGM	Mon, Dec 29, 2003	45.40	46.14	45.40	46.14
688	AMEX	IGM	Fri, Dec 26, 2003	45.25	45.57	45.25	45.48
687	AMEX	IGM	Wed, Dec 24, 2003	45.45	45.52	45.21	45.40
686	AMEX	IGM	Tue, Dec 23, 2003	45.00	45.48	44.92	45.48
685	AMEX	IGM	Mon, Dec 22, 2003	44.70	44.94	44.55	44.86
684	AMEX	IGM	Fri, Dec 19, 2003	45.10	45.15	44.56	44.70
683	AMEX	IGM	Thu, Dec 18, 2003	44.38	45.08	44.38	45.04
682	AMEX	IGM	Wed, Dec 17, 2003	44.10	44.28	43.72	44.07
681	AMEX	IGM	Tue, Dec 16, 2003	44.00	44.40	43.70	44.29
680	AMEX	IGM	Mon, Dec 15, 2003	45.80	45.80	44.12	44.18
679	AMEX	IGM	Fri, Dec 12, 2003	44.84	44.98	44.52	44.89
678	AMEX	IGM	Thu, Dec 11, 2003	43.90	44.84	43.87	44.84
677	AMEX	IGM	Wed, Dec 10, 2003	43.75	44.03	43.32	43.84
676	AMEX	IGM	Tue, Dec 9, 2003	45.10	45.19	43.51	43.65
675	AMEX	IGM	Mon, Dec 8, 2003	44.75	44.89	44.38	44.88
674	AMEX	IGM	Fri, Dec 5, 2003	44.75	45.18	44.66	44.68
673	AMEX	IGM	Thu, Dec 4, 2003	45.45	45.67	44.83	45.56
672	AMEX	IGM	Wed, Dec 3, 2003	45.95	46.20	45.30	45.33
671	AMEX	IGM	Tue, Dec 2, 2003	45.95	46.01	45.60	45.73
670	AMEX	IGM	Mon, Dec 1, 2003	45.45	45.96	45.45	45.84
669	AMEX	IGM	Fri, Nov 28, 2003	45.25	45.42	45.10	45.34
668	AMEX	IGM	Wed, Nov 26, 2003	45.30	45.33	44.51	45.08
667	AMEX	IGM	Tue, Nov 25, 2003	45.10	45.20	44.75	44.75
666	AMEX	IGM	Mon, Nov 24, 2003	44.25	44.91	44.20	44.90
665	AMEX	IGM	Fri, Nov 21, 2003	43.67	43.74	43.16	43.63
664	AMEX	IGM	Thu, Nov 20, 2003	43.70	44.28	43.33	43.61
663	AMEX	IGM	Wed, Nov 19, 2003	43.50	43.99	43.42	43.90
662	AMEX	IGM	Tue, Nov 18, 2003	44.40	44.57	43.30	43.30
661	AMEX	IGM	Mon, Nov 17, 2003	44.50	44.50	43.51	44.07
660	AMEX	IGM	Fri, Nov 14, 2003	45.90	45.93	44.58	44.60
659	AMEX	IGM	Thu, Nov 13, 2003	45.90	45.94	45.46	45.72
658	AMEX	IGM	Wed, Nov 12, 2003	45.30	46.07	45.28	45.93
657	AMEX	IGM	Tue, Nov 11, 2003	44.85	45.09	44.69	44.73
656	AMEX	IGM	Mon, Nov 10, 2003	45.85	45.85	44.94	45.05
655	AMEX	IGM	Fri, Nov 7, 2003	46.25	46.40	44.57	45.65
654	AMEX	IGM	Thu, Nov 6, 2003	45.75	46.01	45.32	45.88
653	AMEX	IGM	Wed, Nov 5, 2003	45.25	45.58	44.80	45.57
652	AMEX	IGM	Tue, Nov 4, 2003	45.47	45.69	45.07	45.38
651	AMEX	IGM	Mon, Nov 3, 2003	44.80	45.62	44.80	45.42
650	AMEX	IGM	Fri, Oct 31, 2003	44.75	44.80	44.33	44.62
649	AMEX	IGM	Thu, Oct 30, 2003	45.10	45.15	44.55	44.55
648	AMEX	IGM	Wed, Oct 29, 2003	44.20	44.66	44.20	44.46
647	AMEX	IGM	Tue, Oct 28, 2003	43.30	44.33	43.30	44.23
646	AMEX	IGM	Mon, Oct 27, 2003	42.90	43.20	42.80	42.87
645	AMEX	IGM	Fri, Oct 24, 2003	42.50	42.80	41.95	42.45
644	AMEX	IGM	Thu, Oct 23, 2003	43.00	43.40	42.88	43.09
643	AMEX	IGM	Wed, Oct 22, 2003	43.86	44.00	43.61	43.84
642	AMEX	IGM	Tue, Oct 21, 2003	44.30	44.80	44.30	44.58
641	AMEX	IGM	Mon, Oct 20, 2003	43.80	44.23	43.80	44.10
640	AMEX	IGM	Fri, Oct 17, 2003	44.40	44.41	43.69	43.75
639	AMEX	IGM	Thu, Oct 16, 2003	44.40	44.63	44.16	44.60
638	AMEX	IGM	Wed, Oct 15, 2003	45.25	45.30	44.45	44.54
637	AMEX	IGM	Tue, Oct 14, 2003	44.30	44.45	43.92	44.32
636	AMEX	IGM	Mon, Oct 13, 2003	44.50	44.59	44.00	44.33
635	AMEX	IGM	Fri, Oct 10, 2003	44.00	44.10	43.73	44.05
634	AMEX	IGM	Thu, Oct 9, 2003	44.20	44.54	43.62	43.78
633	AMEX	IGM	Wed, Oct 8, 2003	43.80	43.88	43.27	43.50
632	AMEX	IGM	Tue, Oct 7, 2003	43.00	43.58	42.90	43.58
631	AMEX	IGM	Mon, Oct 6, 2003	43.05	43.27	42.88	43.22
630	AMEX	IGM	Fri, Oct 3, 2003	42.70	43.29	42.55	42.89
629	AMEX	IGM	Thu, Oct 2, 2003	41.50	41.79	41.18	41.60
628	AMEX	IGM	Wed, Oct 1, 2003	40.75	41.54	40.65	41.30
627	AMEX	IGM	Tue, Sep 30, 2003	41.10	41.17	40.40	40.60
626	AMEX	IGM	Mon, Sep 29, 2003	41.40	41.60	40.80	41.46
625	AMEX	IGM	Fri, Sep 26, 2003	41.00	41.29	40.80	40.80
624	AMEX	IGM	Thu, Sep 25, 2003	41.85	42.20	41.16	41.16
623	AMEX	IGM	Wed, Sep 24, 2003	43.30	43.34	41.57	41.73
622	AMEX	IGM	Tue, Sep 23, 2003	42.60	43.20	42.60	43.20
621	AMEX	IGM	Mon, Sep 22, 2003	43.00	43.00	42.30	42.58
620	AMEX	IGM	Fri, Sep 19, 2003	43.60	43.60	43.26	43.50
619	AMEX	IGM	Thu, Sep 18, 2003	42.85	43.60	42.80	43.60
618	AMEX	IGM	Wed, Sep 17, 2003	43.15	43.26	42.67	42.95
617	AMEX	IGM	Tue, Sep 16, 2003	42.00	43.00	41.93	42.98
616	AMEX	IGM	Mon, Sep 15, 2003	42.25	42.44	41.72	41.78
615	AMEX	IGM	Fri, Sep 12, 2003	41.75	42.14	41.36	42.07
614	AMEX	IGM	Thu, Sep 11, 2003	41.89	42.20	41.11	41.96
613	AMEX	IGM	Wed, Sep 10, 2003	42.40	42.50	41.50	41.55
612	AMEX	IGM	Tue, Sep 9, 2003	43.38	43.39	42.75	42.90
611	AMEX	IGM	Mon, Sep 8, 2003	43.00	43.49	42.85	43.41
610	AMEX	IGM	Fri, Sep 5, 2003	42.60	43.04	42.30	42.47
609	AMEX	IGM	Thu, Sep 4, 2003	42.35	42.79	42.15	42.73
608	AMEX	IGM	Wed, Sep 3, 2003	42.35	42.55	42.18	42.24
607	AMEX	IGM	Tue, Sep 2, 2003	41.50	41.85	41.01	41.85
606	AMEX	IGM	Fri, Aug 29, 2003	40.95	41.28	40.87	41.20
605	AMEX	IGM	Thu, Aug 28, 2003	40.85	40.85	40.37	40.84
604	AMEX	IGM	Wed, Aug 27, 2003	40.25	40.60	40.25	40.47
603	AMEX	IGM	Tue, Aug 26, 2003	39.90	40.17	39.35	40.17
602	AMEX	IGM	Mon, Aug 25, 2003	40.10	40.20	39.72	39.97
601	AMEX	IGM	Fri, Aug 22, 2003	40.90	41.18	40.20	40.20
600	AMEX	IGM	Thu, Aug 21, 2003	39.98	40.29	39.80	40.16
599	AMEX	IGM	Wed, Aug 20, 2003	39.40	39.84	39.32	39.68
598	AMEX	IGM	Tue, Aug 19, 2003	39.70	39.85	39.20	39.84
597	AMEX	IGM	Mon, Aug 18, 2003	38.40	39.19	38.40	39.19
596	AMEX	IGM	Fri, Aug 15, 2003	38.20	38.20	38.20	38.20
595	AMEX	IGM	Thu, Aug 14, 2003	37.95	38.08	37.52	38.01
594	AMEX	IGM	Wed, Aug 13, 2003	37.90	37.98	37.55	37.75
593	AMEX	IGM	Tue, Aug 12, 2003	37.25	37.73	37.05	37.73
592	AMEX	IGM	Mon, Aug 11, 2003	36.60	37.19	36.51	37.05
591	AMEX	IGM	Fri, Aug 8, 2003	37.00	37.14	36.46	36.64
590	AMEX	IGM	Thu, Aug 7, 2003	36.90	37.08	36.56	36.72
589	AMEX	IGM	Wed, Aug 6, 2003	37.15	37.38	36.71	37.08
588	AMEX	IGM	Tue, Aug 5, 2003	38.25	38.25	37.32	37.35
587	AMEX	IGM	Mon, Aug 4, 2003	38.20	38.31	37.76	38.31
586	AMEX	IGM	Fri, Aug 1, 2003	38.55	38.58	38.20	38.43
585	AMEX	IGM	Thu, Jul 31, 2003	38.80	39.21	38.41	38.66
584	AMEX	IGM	Wed, Jul 30, 2003	38.30	38.43	38.04	38.14
583	AMEX	IGM	Tue, Jul 29, 2003	38.85	38.89	38.14	38.54
582	AMEX	IGM	Mon, Jul 28, 2003	38.50	38.82	38.46	38.71
581	AMEX	IGM	Fri, Jul 25, 2003	38.06	38.49	37.69	38.49
580	AMEX	IGM	Thu, Jul 24, 2003	38.76	38.79	38.06	38.28
579	AMEX	IGM	Wed, Jul 23, 2003	38.40	38.59	37.92	38.41
578	AMEX	IGM	Tue, Jul 22, 2003	37.65	38.34	37.60	38.20
577	AMEX	IGM	Mon, Jul 21, 2003	37.75	37.75	37.26	37.49
576	AMEX	IGM	Fri, Jul 18, 2003	38.18	38.41	37.70	38.28
575	AMEX	IGM	Thu, Jul 17, 2003	38.58	38.58	37.77	37.86
574	AMEX	IGM	Wed, Jul 16, 2003	39.90	39.90	38.94	39.17
573	AMEX	IGM	Tue, Jul 15, 2003	39.72	40.28	39.26	39.53
572	AMEX	IGM	Mon, Jul 14, 2003	39.80	40.26	39.50	39.50
571	AMEX	IGM	Fri, Jul 11, 2003	38.60	39.19	38.60	39.09
570	AMEX	IGM	Thu, Jul 10, 2003	39.35	39.35	38.46	38.68
569	AMEX	IGM	Wed, Jul 9, 2003	39.50	39.95	39.27	39.58
568	AMEX	IGM	Tue, Jul 8, 2003	39.09	39.58	38.85	39.55
567	AMEX	IGM	Mon, Jul 7, 2003	38.20	39.00	38.20	39.00
566	AMEX	IGM	Thu, Jul 3, 2003	37.70	37.93	37.41	37.41
565	AMEX	IGM	Wed, Jul 2, 2003	37.15	37.85	37.15	37.72
564	AMEX	IGM	Tue, Jul 1, 2003	36.30	37.03	35.81	37.03
563	AMEX	IGM	Mon, Jun 30, 2003	37.05	37.05	36.39	36.50
562	AMEX	IGM	Fri, Jun 27, 2003	37.18	37.18	36.32	36.32
561	AMEX	IGM	Thu, Jun 26, 2003	36.01	36.85	36.01	36.78
560	AMEX	IGM	Wed, Jun 25, 2003	36.25	36.73	36.09	36.13
559	AMEX	IGM	Tue, Jun 24, 2003	36.10	36.62	35.95	36.23
558	AMEX	IGM	Mon, Jun 23, 2003	37.01	37.01	36.26	36.30
557	AMEX	IGM	Fri, Jun 20, 2003	37.68	37.68	37.16	37.23
556	AMEX	IGM	Thu, Jun 19, 2003	38.10	38.41	37.52	37.57
555	AMEX	IGM	Wed, Jun 18, 2003	37.20	38.24	37.15	38.08
554	AMEX	IGM	Tue, Jun 17, 2003	37.70	37.79	37.16	37.44
553	AMEX	IGM	Mon, Jun 16, 2003	36.60	37.50	36.60	37.50
552	AMEX	IGM	Fri, Jun 13, 2003	37.30	37.55	36.46	36.54
551	AMEX	IGM	Thu, Jun 12, 2003	37.45	37.60	37.12	37.50
550	AMEX	IGM	Wed, Jun 11, 2003	37.00	37.32	36.78	37.32
549	AMEX	IGM	Tue, Jun 10, 2003	36.99	36.99	36.63	36.90
548	AMEX	IGM	Mon, Jun 9, 2003	36.90	36.98	36.36	36.55
547	AMEX	IGM	Fri, Jun 6, 2003	38.45	38.70	37.13	37.13
546	AMEX	IGM	Thu, Jun 5, 2003	37.10	37.59	36.87	37.58
545	AMEX	IGM	Wed, Jun 4, 2003	36.60	37.59	36.60	37.47
544	AMEX	IGM	Tue, Jun 3, 2003	36.05	36.48	36.05	36.48
543	AMEX	IGM	Mon, Jun 2, 2003	37.15	37.19	36.21	36.21
542	AMEX	IGM	Fri, May 30, 2003	36.30	36.71	36.30	36.58
541	AMEX	IGM	Thu, May 29, 2003	35.80	36.54	35.80	36.15
540	AMEX	IGM	Wed, May 28, 2003	35.70	36.05	35.36	35.62
539	AMEX	IGM	Tue, May 27, 2003	34.20	35.50	34.20	35.49
538	AMEX	IGM	Fri, May 23, 2003	34.40	34.48	34.21	34.21
537	AMEX	IGM	Thu, May 22, 2003	34.05	34.44	34.04	34.44
536	AMEX	IGM	Wed, May 21, 2003	34.00	34.00	33.42	33.90
535	AMEX	IGM	Tue, May 20, 2003	34.15	34.24	33.52	33.89
534	AMEX	IGM	Mon, May 19, 2003	35.10	35.10	33.73	33.73
533	AMEX	IGM	Fri, May 16, 2003	35.40	35.44	34.96	35.33
532	AMEX	IGM	Thu, May 15, 2003	35.55	35.60	35.02	35.48
531	AMEX	IGM	Wed, May 14, 2003	35.15	35.40	34.72	35.08
530	AMEX	IGM	Tue, May 13, 2003	35.00	35.32	34.72	35.14
529	AMEX	IGM	Mon, May 12, 2003	34.55	35.19	34.52	35.08
528	AMEX	IGM	Fri, May 9, 2003	34.25	34.53	33.96	34.44
527	AMEX	IGM	Thu, May 8, 2003	33.95	34.14	33.57	33.79
526	AMEX	IGM	Wed, May 7, 2003	34.30	34.72	34.00	34.00
525	AMEX	IGM	Tue, May 6, 2003	34.10	34.90	34.10	34.59
524	AMEX	IGM	Mon, May 5, 2003	34.10	34.49	33.92	34.22
523	AMEX	IGM	Fri, May 2, 2003	33.33	33.93	33.33	33.88
522	AMEX	IGM	Thu, May 1, 2003	32.95	33.34	32.65	33.12
521	AMEX	IGM	Wed, Apr 30, 2003	33.20	33.23	32.80	32.95
520	AMEX	IGM	Tue, Apr 29, 2003	33.20	33.34	32.75	33.24
519	AMEX	IGM	Mon, Apr 28, 2003	32.17	33.00	32.17	32.92
518	AMEX	IGM	Fri, Apr 25, 2003	32.80	32.80	32.05	32.18
517	AMEX	IGM	Thu, Apr 24, 2003	32.70	33.14	32.66	32.90
516	AMEX	IGM	Wed, Apr 23, 2003	33.10	33.39	32.87	33.22
515	AMEX	IGM	Tue, Apr 22, 2003	32.02	33.00	32.00	32.98
514	AMEX	IGM	Mon, Apr 21, 2003	32.25	32.38	31.85	32.18
513	AMEX	IGM	Thu, Apr 17, 2003	31.50	32.20	31.26	32.02
512	AMEX	IGM	Wed, Apr 16, 2003	31.15	31.83	31.15	31.44
511	AMEX	IGM	Tue, Apr 15, 2003	30.70	31.13	30.70	31.00
510	AMEX	IGM	Mon, Apr 14, 2003	30.30	30.72	30.10	30.72
509	AMEX	IGM	Fri, Apr 11, 2003	30.90	30.93	30.04	30.19
508	AMEX	IGM	Thu, Apr 10, 2003	30.20	30.39	29.83	30.33
507	AMEX	IGM	Wed, Apr 9, 2003	30.80	30.99	30.10	30.13
506	AMEX	IGM	Tue, Apr 8, 2003	31.10	31.10	30.52	30.82
505	AMEX	IGM	Mon, Apr 7, 2003	32.20	32.25	31.01	31.18
504	AMEX	IGM	Fri, Apr 4, 2003	31.40	31.44	30.60	30.88
503	AMEX	IGM	Thu, Apr 3, 2003	31.50	31.73	31.18	31.30
502	AMEX	IGM	Wed, Apr 2, 2003	30.90	31.30	30.82	31.15
501	AMEX	IGM	Tue, Apr 1, 2003	29.91	30.07	29.81	29.81
500	AMEX	IGM	Mon, Mar 31, 2003	30.00	30.08	29.83	29.83
499	AMEX	IGM	Fri, Mar 28, 2003	30.76	31.18	30.62	30.62
498	AMEX	IGM	Thu, Mar 27, 2003	30.82	31.28	30.70	31.20
497	AMEX	IGM	Wed, Mar 26, 2003	31.29	31.54	31.12	31.32
496	AMEX	IGM	Tue, Mar 25, 2003	30.85	31.57	30.85	31.40
495	AMEX	IGM	Mon, Mar 24, 2003	31.10	31.55	30.76	30.95
494	AMEX	IGM	Fri, Mar 21, 2003	32.30	32.39	31.72	32.13
493	AMEX	IGM	Thu, Mar 20, 2003	31.50	32.08	31.06	31.90
492	AMEX	IGM	Wed, Mar 19, 2003	31.60	31.73	31.18	31.68
491	AMEX	IGM	Tue, Mar 18, 2003	31.70	31.85	31.30	31.77
490	AMEX	IGM	Mon, Mar 17, 2003	29.85	31.63	29.85	31.56
489	AMEX	IGM	Fri, Mar 14, 2003	30.40	30.54	29.92	30.08
488	AMEX	IGM	Thu, Mar 13, 2003	29.05	30.00	28.94	30.00
487	AMEX	IGM	Wed, Mar 12, 2003	28.35	28.65	28.00	28.64
486	AMEX	IGM	Tue, Mar 11, 2003	28.50	28.76	28.44	28.47
485	AMEX	IGM	Mon, Mar 10, 2003	29.15	29.15	28.64	28.64
484	AMEX	IGM	Fri, Mar 7, 2003	28.81	29.39	28.81	29.20
483	AMEX	IGM	Thu, Mar 6, 2003	29.30	29.39	29.07	29.22
482	AMEX	IGM	Wed, Mar 5, 2003	29.40	29.63	29.26	29.58
481	AMEX	IGM	Tue, Mar 4, 2003	29.49	29.63	29.36	29.55
480	AMEX	IGM	Mon, Mar 3, 2003	30.41	30.49	29.64	29.64
479	AMEX	IGM	Fri, Feb 28, 2003	29.70	30.21	29.68	30.08
478	AMEX	IGM	Thu, Feb 27, 2003	29.34	29.75	29.30	29.45
477	AMEX	IGM	Wed, Feb 26, 2003	29.55	29.99	29.46	29.46
476	AMEX	IGM	Tue, Feb 25, 2003	29.40	30.00	29.04	30.00
475	AMEX	IGM	Mon, Feb 24, 2003	30.28	30.49	29.94	29.94
474	AMEX	IGM	Fri, Feb 21, 2003	30.30	30.70	30.16	30.52
473	AMEX	IGM	Thu, Feb 20, 2003	30.56	30.56	30.22	30.42
472	AMEX	IGM	Wed, Feb 19, 2003	30.60	30.60	30.11	30.30
471	AMEX	IGM	Tue, Feb 18, 2003	30.10	30.57	30.10	30.47
470	AMEX	IGM	Fri, Feb 14, 2003	28.90	29.15	28.70	29.15
469	AMEX	IGM	Thu, Feb 13, 2003	28.37	28.59	28.02	28.38
468	AMEX	IGM	Wed, Feb 12, 2003	29.06	29.13	28.71	28.75
467	AMEX	IGM	Tue, Feb 11, 2003	29.25	29.54	28.88	28.90
466	AMEX	IGM	Mon, Feb 10, 2003	28.55	28.96	28.30	28.90
465	AMEX	IGM	Fri, Feb 7, 2003	29.11	29.11	28.46	28.55
464	AMEX	IGM	Thu, Feb 6, 2003	29.22	29.37	28.80	29.01
463	AMEX	IGM	Wed, Feb 5, 2003	29.68	29.97	29.10	29.14
462	AMEX	IGM	Tue, Feb 4, 2003	29.27	29.40	28.92	29.25
461	AMEX	IGM	Mon, Feb 3, 2003	29.60	30.07	29.60	29.65
460	AMEX	IGM	Fri, Jan 31, 2003	29.10	29.85	29.10	29.42
459	AMEX	IGM	Thu, Jan 30, 2003	31.07	31.07	29.84	29.84
458	AMEX	IGM	Wed, Jan 29, 2003	29.91	31.25	29.91	31.01
457	AMEX	IGM	Tue, Jan 28, 2003	30.42	30.84	30.02	30.50
456	AMEX	IGM	Mon, Jan 27, 2003	30.15	30.50	29.91	30.06
455	AMEX	IGM	Fri, Jan 24, 2003	31.60	31.60	30.50	30.65
454	AMEX	IGM	Thu, Jan 23, 2003	31.30	31.88	30.91	31.80
453	AMEX	IGM	Wed, Jan 22, 2003	30.94	31.13	30.60	30.60
452	AMEX	IGM	Tue, Jan 21, 2003	31.35	31.35	30.85	31.08
451	AMEX	IGM	Fri, Jan 17, 2003	31.80	31.80	31.04	31.29
450	AMEX	IGM	Thu, Jan 16, 2003	33.25	33.25	32.48	32.52
449	AMEX	IGM	Wed, Jan 15, 2003	34.05	34.05	33.19	33.25
448	AMEX	IGM	Tue, Jan 14, 2003	33.65	33.90	33.53	33.87
447	AMEX	IGM	Mon, Jan 13, 2003	34.50	34.50	33.50	33.55
446	AMEX	IGM	Fri, Jan 10, 2003	33.15	34.09	33.03	33.70
445	AMEX	IGM	Thu, Jan 9, 2003	32.90	33.57	32.85	33.43
444	AMEX	IGM	Wed, Jan 8, 2003	32.70	32.85	32.35	32.44
443	AMEX	IGM	Tue, Jan 7, 2003	33.00	33.59	32.75	33.06
442	AMEX	IGM	Mon, Jan 6, 2003	32.20	32.93	32.06	32.77
441	AMEX	IGM	Fri, Jan 3, 2003	31.23	31.74	31.23	31.61
440	AMEX	IGM	Thu, Jan 2, 2003	30.50	31.41	30.19	31.40
439	AMEX	IGM	Tue, Dec 31, 2002	29.76	30.19	29.67	30.04
438	AMEX	IGM	Mon, Dec 30, 2002	30.17	30.39	29.75	30.00
437	AMEX	IGM	Fri, Dec 27, 2002	30.70	30.78	30.23	30.24
436	AMEX	IGM	Thu, Dec 26, 2002	31.00	31.55	30.60	30.60
435	AMEX	IGM	Tue, Dec 24, 2002	31.00	31.26	30.93	30.93
434	AMEX	IGM	Mon, Dec 23, 2002	30.90	31.30	30.85	31.10
433	AMEX	IGM	Fri, Dec 20, 2002	31.10	31.16	30.71	30.96
432	AMEX	IGM	Thu, Dec 19, 2002	31.00	31.34	30.30	30.45
431	AMEX	IGM	Wed, Dec 18, 2002	31.30	31.30	30.56	30.85
430	AMEX	IGM	Tue, Dec 17, 2002	31.75	32.33	31.75	31.95
429	AMEX	IGM	Mon, Dec 16, 2002	31.32	32.13	31.23	32.13
428	AMEX	IGM	Fri, Dec 13, 2002	31.42	31.65	30.98	31.25
427	AMEX	IGM	Thu, Dec 12, 2002	32.30	32.46	31.76	32.11
426	AMEX	IGM	Wed, Dec 11, 2002	31.64	32.49	31.64	32.09
425	AMEX	IGM	Tue, Dec 10, 2002	31.50	32.08	31.35	32.02
424	AMEX	IGM	Mon, Dec 9, 2002	32.05	32.20	31.00	31.00
423	AMEX	IGM	Fri, Dec 6, 2002	32.00	33.01	31.90	32.60
422	AMEX	IGM	Thu, Dec 5, 2002	33.40	33.45	32.51	32.51
421	AMEX	IGM	Wed, Dec 4, 2002	33.00	33.59	32.57	33.21
420	AMEX	IGM	Tue, Dec 3, 2002	35.10	35.10	34.00	34.25
419	AMEX	IGM	Mon, Dec 2, 2002	36.40	36.70	35.00	35.43
418	AMEX	IGM	Fri, Nov 29, 2002	35.70	35.70	35.00	35.00
417	AMEX	IGM	Wed, Nov 27, 2002	34.75	35.60	34.67	35.36
416	AMEX	IGM	Tue, Nov 26, 2002	34.40	34.79	33.81	33.81
415	AMEX	IGM	Mon, Nov 25, 2002	34.48	35.22	34.31	35.06
414	AMEX	IGM	Fri, Nov 22, 2002	34.00	34.63	33.85	34.30
413	AMEX	IGM	Thu, Nov 21, 2002	33.40	34.45	33.38	34.45
412	AMEX	IGM	Wed, Nov 20, 2002	31.50	32.71	31.50	32.71
411	AMEX	IGM	Tue, Nov 19, 2002	31.60	31.87	31.31	31.46
410	AMEX	IGM	Mon, Nov 18, 2002	32.75	32.79	32.00	32.00
409	AMEX	IGM	Fri, Nov 15, 2002	31.90	32.39	31.44	32.32
408	AMEX	IGM	Thu, Nov 14, 2002	31.40	32.30	31.40	32.30
407	AMEX	IGM	Wed, Nov 13, 2002	30.45	31.18	30.06	30.82
406	AMEX	IGM	Tue, Nov 12, 2002	30.05	31.01	30.01	30.42
405	AMEX	IGM	Mon, Nov 11, 2002	30.10	30.10	29.55	29.63
404	AMEX	IGM	Fri, Nov 8, 2002	31.00	31.23	30.52	30.52
403	AMEX	IGM	Thu, Nov 7, 2002	31.80	31.80	31.05	31.12
402	AMEX	IGM	Wed, Nov 6, 2002	32.20	32.65	31.68	32.65
401	AMEX	IGM	Tue, Nov 5, 2002	31.60	31.96	31.20	31.80
400	AMEX	IGM	Mon, Nov 4, 2002	31.90	32.68	31.70	31.70
399	AMEX	IGM	Fri, Nov 1, 2002	29.75	30.90	29.50	30.88
398	AMEX	IGM	Thu, Oct 31, 2002	29.90	30.34	29.83	29.89
397	AMEX	IGM	Wed, Oct 30, 2002	29.10	29.88	28.91	29.53
396	AMEX	IGM	Tue, Oct 29, 2002	29.12	29.12	28.07	28.94
395	AMEX	IGM	Mon, Oct 28, 2002	30.25	30.35	29.22	29.45
394	AMEX	IGM	Fri, Oct 25, 2002	28.60	29.56	28.60	29.56
393	AMEX	IGM	Thu, Oct 24, 2002	29.15	29.65	28.65	28.80
392	AMEX	IGM	Wed, Oct 23, 2002	28.28	28.84	28.28	28.71
391	AMEX	IGM	Tue, Oct 22, 2002	28.00	28.24	27.90	27.90
390	AMEX	IGM	Mon, Oct 21, 2002	27.30	28.76	27.25	28.76
389	AMEX	IGM	Fri, Oct 18, 2002	27.30	27.76	27.12	27.76
388	AMEX	IGM	Thu, Oct 17, 2002	27.90	27.90	27.21	27.33
387	AMEX	IGM	Wed, Oct 16, 2002	26.80	26.89	26.00	26.15
386	AMEX	IGM	Tue, Oct 15, 2002	27.65	27.84	27.43	27.80
385	AMEX	IGM	Mon, Oct 14, 2002	25.60	26.00	25.60	25.94
384	AMEX	IGM	Fri, Oct 11, 2002	25.25	26.06	25.13	25.60
383	AMEX	IGM	Thu, Oct 10, 2002	23.50	24.46	23.13	24.46
382	AMEX	IGM	Wed, Oct 9, 2002	22.95	23.50	22.95	22.95
381	AMEX	IGM	Tue, Oct 8, 2002	23.41	23.80	22.71	23.30
380	AMEX	IGM	Mon, Oct 7, 2002	23.90	23.99	23.13	23.24
379	AMEX	IGM	Fri, Oct 4, 2002	24.66	24.66	23.54	23.91
378	AMEX	IGM	Thu, Oct 3, 2002	25.24	25.29	24.50	24.66
377	AMEX	IGM	Wed, Oct 2, 2002	25.48	25.70	25.01	25.01
376	AMEX	IGM	Tue, Oct 1, 2002	24.50	25.68	24.37	25.68
375	AMEX	IGM	Mon, Sep 30, 2002	24.80	24.94	24.26	24.62
374	AMEX	IGM	Fri, Sep 27, 2002	25.50	26.24	25.50	25.65
373	AMEX	IGM	Thu, Sep 26, 2002	26.75	26.75	25.64	26.00
372	AMEX	IGM	Wed, Sep 25, 2002	25.41	26.34	25.41	26.14
371	AMEX	IGM	Tue, Sep 24, 2002	25.00	25.50	25.00	25.11
370	AMEX	IGM	Mon, Sep 23, 2002	26.10	26.10	25.36	25.41
369	AMEX	IGM	Fri, Sep 20, 2002	26.50	26.78	26.21	26.21
368	AMEX	IGM	Thu, Sep 19, 2002	26.85	26.85	26.51	26.53
367	AMEX	IGM	Wed, Sep 18, 2002	27.25	27.78	27.06	27.55
366	AMEX	IGM	Tue, Sep 17, 2002	29.20	29.24	27.89	27.89
365	AMEX	IGM	Mon, Sep 16, 2002	28.95	28.95	28.36	28.44
364	AMEX	IGM	Fri, Sep 13, 2002	28.89	28.89	28.89	28.89
363	AMEX	IGM	Thu, Sep 12, 2002	29.16	29.38	28.92	28.92
362	AMEX	IGM	Wed, Sep 11, 2002	30.90	30.90	30.16	30.34
361	AMEX	IGM	Tue, Sep 10, 2002	29.50	30.21	29.50	29.89
360	AMEX	IGM	Mon, Sep 9, 2002	28.86	29.28	28.57	29.28
359	AMEX	IGM	Fri, Sep 6, 2002	29.05	29.34	29.05	29.30
358	AMEX	IGM	Thu, Sep 5, 2002	28.15	28.34	28.05	28.11
357	AMEX	IGM	Wed, Sep 4, 2002	28.60	29.20	28.31	29.20
356	AMEX	IGM	Tue, Sep 3, 2002	29.30	29.30	28.60	28.60
355	AMEX	IGM	Fri, Aug 30, 2002	30.00	30.45	29.92	30.11
354	AMEX	IGM	Thu, Aug 29, 2002	29.53	30.54	29.53	30.37
353	AMEX	IGM	Wed, Aug 28, 2002	30.50	30.55	30.00	30.17
352	AMEX	IGM	Tue, Aug 27, 2002	31.85	31.85	30.95	30.95
351	AMEX	IGM	Mon, Aug 26, 2002	32.00	32.10	31.32	32.10
350	AMEX	IGM	Fri, Aug 23, 2002	32.50	32.55	31.81	31.89
349	AMEX	IGM	Thu, Aug 22, 2002	33.08	33.54	33.00	33.40
348	AMEX	IGM	Wed, Aug 21, 2002	32.35	33.17	32.34	32.85
347	AMEX	IGM	Tue, Aug 20, 2002	32.40	32.42	32.00	32.35
346	AMEX	IGM	Mon, Aug 19, 2002	31.80	33.10	31.80	32.90
345	AMEX	IGM	Fri, Aug 16, 2002	30.50	31.95	30.50	31.70
344	AMEX	IGM	Thu, Aug 15, 2002	30.65	30.65	30.48	30.61
343	AMEX	IGM	Wed, Aug 14, 2002	28.92	30.45	28.43	30.45
342	AMEX	IGM	Tue, Aug 13, 2002	29.03	29.86	29.03	29.74
341	AMEX	IGM	Mon, Aug 12, 2002	28.90	29.40	28.90	29.40
340	AMEX	IGM	Fri, Aug 9, 2002	29.10	29.57	29.05	29.41
339	AMEX	IGM	Thu, Aug 8, 2002	28.61	29.75	28.44	29.65
338	AMEX	IGM	Wed, Aug 7, 2002	29.40	29.40	27.89	28.39
337	AMEX	IGM	Tue, Aug 6, 2002	27.60	28.54	27.60	28.17
336	AMEX	IGM	Mon, Aug 5, 2002	27.65	27.80	26.76	26.76
335	AMEX	IGM	Fri, Aug 2, 2002	28.49	28.50	27.67	28.05
334	AMEX	IGM	Thu, Aug 1, 2002	30.15	30.15	28.77	28.77
333	AMEX	IGM	Wed, Jul 31, 2002	30.60	30.64	29.90	29.95
332	AMEX	IGM	Tue, Jul 30, 2002	30.20	31.25	30.05	31.25
331	AMEX	IGM	Mon, Jul 29, 2002	29.65	30.49	29.34	30.40
330	AMEX	IGM	Fri, Jul 26, 2002	28.59	28.75	27.90	27.90
329	AMEX	IGM	Thu, Jul 25, 2002	29.20	29.46	27.85	28.38
328	AMEX	IGM	Wed, Jul 24, 2002	28.00	30.34	28.00	30.34
327	AMEX	IGM	Tue, Jul 23, 2002	30.21	30.24	29.10	29.10
326	AMEX	IGM	Mon, Jul 22, 2002	30.65	31.55	29.96	30.35
325	AMEX	IGM	Fri, Jul 19, 2002	31.30	31.85	30.76	30.76
324	AMEX	IGM	Thu, Jul 18, 2002	32.80	33.09	32.30	32.35
323	AMEX	IGM	Wed, Jul 17, 2002	34.25	34.50	32.90	32.94
322	AMEX	IGM	Tue, Jul 16, 2002	33.05	33.79	32.50	32.84
321	AMEX	IGM	Mon, Jul 15, 2002	31.93	32.46	31.35	32.46
320	AMEX	IGM	Fri, Jul 12, 2002	32.80	33.00	32.20	32.46
319	AMEX	IGM	Thu, Jul 11, 2002	30.75	32.45	30.55	32.45
318	AMEX	IGM	Wed, Jul 10, 2002	32.60	32.60	31.34	31.34
317	AMEX	IGM	Tue, Jul 9, 2002	32.80	32.81	32.23	32.23
316	AMEX	IGM	Mon, Jul 8, 2002	33.82	33.82	32.83	32.93
315	AMEX	IGM	Fri, Jul 5, 2002	33.98	34.00	33.98	33.98
314	AMEX	IGM	Wed, Jul 3, 2002	30.50	32.18	30.50	32.18
313	AMEX	IGM	Tue, Jul 2, 2002	31.50	31.50	30.84	30.86
312	AMEX	IGM	Mon, Jul 1, 2002	33.65	33.65	32.00	32.00
311	AMEX	IGM	Fri, Jun 28, 2002	34.02	34.35	33.55	33.62
310	AMEX	IGM	Thu, Jun 27, 2002	33.44	33.44	32.25	33.38
309	AMEX	IGM	Wed, Jun 26, 2002	31.30	32.69	31.30	32.68
308	AMEX	IGM	Tue, Jun 25, 2002	34.40	34.40	32.80	32.80
307	AMEX	IGM	Mon, Jun 24, 2002	33.25	33.65	32.75	33.65
306	AMEX	IGM	Fri, Jun 21, 2002	34.25	34.25	33.20	33.28
305	AMEX	IGM	Thu, Jun 20, 2002	35.30	35.30	34.32	34.32
304	AMEX	IGM	Wed, Jun 19, 2002	36.30	36.30	35.34	35.34
303	AMEX	IGM	Tue, Jun 18, 2002	37.00	37.66	36.85	36.85
302	AMEX	IGM	Mon, Jun 17, 2002	36.50	37.35	36.50	37.25
301	AMEX	IGM	Fri, Jun 14, 2002	34.90	35.32	34.68	35.25
300	AMEX	IGM	Thu, Jun 13, 2002	35.90	35.90	35.90	35.90
299	AMEX	IGM	Wed, Jun 12, 2002	35.50	36.55	35.10	36.50
298	AMEX	IGM	Tue, Jun 11, 2002	37.30	37.34	36.07	36.07
297	AMEX	IGM	Mon, Jun 10, 2002	36.75	37.33	36.75	37.29
296	AMEX	IGM	Fri, Jun 7, 2002	36.10	37.40	35.95	37.20
295	AMEX	IGM	Thu, Jun 6, 2002	38.25	38.25	37.82	37.88
294	AMEX	IGM	Wed, Jun 5, 2002	38.40	38.84	38.05	38.39
293	AMEX	IGM	Tue, Jun 4, 2002	37.80	38.40	37.70	38.39
292	AMEX	IGM	Mon, Jun 3, 2002	39.20	39.21	37.74	37.74
291	AMEX	IGM	Fri, May 31, 2002	40.24	40.24	39.20	39.20
290	AMEX	IGM	Thu, May 30, 2002	38.80	39.69	38.80	39.55
289	AMEX	IGM	Wed, May 29, 2002	39.70	39.75	39.56	39.70
288	AMEX	IGM	Tue, May 28, 2002	40.65	40.65	40.00	40.48
287	AMEX	IGM	Fri, May 24, 2002	41.00	41.00	40.54	40.65
286	AMEX	IGM	Thu, May 23, 2002	41.10	41.48	40.45	41.48
285	AMEX	IGM	Wed, May 22, 2002	40.65	41.10	40.50	41.10
284	AMEX	IGM	Tue, May 21, 2002	42.05	42.05	40.77	40.85
283	AMEX	IGM	Mon, May 20, 2002	42.36	42.36	41.80	41.99
282	AMEX	IGM	Fri, May 17, 2002	43.30	43.50	42.76	43.03
281	AMEX	IGM	Thu, May 16, 2002	42.13	42.69	42.07	42.67
280	AMEX	IGM	Wed, May 15, 2002	41.80	43.17	41.68	42.13
279	AMEX	IGM	Tue, May 14, 2002	42.05	42.54	41.69	42.30
278	AMEX	IGM	Mon, May 13, 2002	39.00	40.22	39.00	40.22
277	AMEX	IGM	Fri, May 10, 2002	40.15	40.15	38.50	38.55
276	AMEX	IGM	Thu, May 9, 2002	40.90	40.90	39.96	40.00
275	AMEX	IGM	Wed, May 8, 2002	39.35	41.30	39.31	41.30
274	AMEX	IGM	Tue, May 7, 2002	37.35	37.75	37.04	37.65
273	AMEX	IGM	Mon, May 6, 2002	38.40	38.50	37.51	37.70
272	AMEX	IGM	Fri, May 3, 2002	39.45	39.45	38.06	38.35
271	AMEX	IGM	Thu, May 2, 2002	40.55	40.55	39.40	39.65
270	AMEX	IGM	Wed, May 1, 2002	40.65	40.71	39.63	40.50
269	AMEX	IGM	Tue, Apr 30, 2002	40.58	41.45	40.58	40.87
268	AMEX	IGM	Mon, Apr 29, 2002	40.50	40.61	39.76	39.76
267	AMEX	IGM	Fri, Apr 26, 2002	42.25	42.25	40.26	40.26
266	AMEX	IGM	Thu, Apr 25, 2002	41.25	41.97	41.06	41.97
265	AMEX	IGM	Wed, Apr 24, 2002	42.22	42.22	42.05	42.05
264	AMEX	IGM	Tue, Apr 23, 2002	43.00	43.15	42.90	43.15
263	AMEX	IGM	Mon, Apr 22, 2002	43.30	43.30	43.00	43.00
262	AMEX	IGM	Fri, Apr 19, 2002	44.35	44.35	44.35	44.35
261	AMEX	IGM	Thu, Apr 18, 2002	44.57	44.63	43.92	44.12
260	AMEX	IGM	Wed, Apr 17, 2002	44.85	45.04	44.40	44.66
259	AMEX	IGM	Tue, Apr 16, 2002	44.00	44.55	44.00	44.55
258	AMEX	IGM	Mon, Apr 15, 2002	42.50	42.71	42.46	42.70
257	AMEX	IGM	Fri, Apr 12, 2002	42.50	42.61	41.97	42.61
256	AMEX	IGM	Thu, Apr 11, 2002	42.03	42.14	41.80	41.82
255	AMEX	IGM	Wed, Apr 10, 2002	42.95	43.40	42.58	43.40
254	AMEX	IGM	Tue, Apr 9, 2002	43.70	43.90	42.95	42.99
253	AMEX	IGM	Mon, Apr 8, 2002	43.10	44.12	42.71	44.10
252	AMEX	IGM	Fri, Apr 5, 2002	45.35	45.35	44.27	44.27
251	AMEX	IGM	Thu, Apr 4, 2002	45.00	45.12	44.59	45.12
250	AMEX	IGM	Wed, Apr 3, 2002	45.65	45.65	44.93	45.10
249	AMEX	IGM	Tue, Apr 2, 2002	46.60	46.60	45.75	45.75
248	AMEX	IGM	Mon, Apr 1, 2002	46.00	47.34	45.90	47.00
247	AMEX	IGM	Thu, Mar 28, 2002	46.93	46.94	46.75	46.75
246	AMEX	IGM	Wed, Mar 27, 2002	45.51	45.86	45.50	45.86
245	AMEX	IGM	Tue, Mar 26, 2002	45.50	46.63	45.50	45.85
244	AMEX	IGM	Mon, Mar 25, 2002	47.20	47.20	45.64	45.67
243	AMEX	IGM	Fri, Mar 22, 2002	47.09	47.09	46.63	46.63
242	AMEX	IGM	Thu, Mar 21, 2002	46.40	47.38	46.05	47.38
241	AMEX	IGM	Wed, Mar 20, 2002	47.25	47.25	46.30	46.30
240	AMEX	IGM	Tue, Mar 19, 2002	47.75	48.00	47.51	47.80
239	AMEX	IGM	Mon, Mar 18, 2002	48.05	48.25	47.51	47.66
238	AMEX	IGM	Fri, Mar 15, 2002	47.22	47.50	47.17	47.31
237	AMEX	IGM	Thu, Mar 14, 2002	47.65	47.82	47.34	47.34
236	AMEX	IGM	Wed, Mar 13, 2002	48.21	48.35	47.58	47.65
235	AMEX	IGM	Tue, Mar 12, 2002	48.80	49.02	48.35	48.61
234	AMEX	IGM	Mon, Mar 11, 2002	49.75	50.50	49.09	50.00
233	AMEX	IGM	Fri, Mar 8, 2002	49.70	50.28	49.54	49.75
232	AMEX	IGM	Thu, Mar 7, 2002	49.40	49.40	47.90	48.24
231	AMEX	IGM	Wed, Mar 6, 2002	48.00	48.73	47.79	48.50
230	AMEX	IGM	Tue, Mar 5, 2002	47.80	48.85	47.80	48.42
229	AMEX	IGM	Mon, Mar 4, 2002	46.45	47.82	46.45	47.82
228	AMEX	IGM	Fri, Mar 1, 2002	44.35	46.00	44.35	45.75
227	AMEX	IGM	Thu, Feb 28, 2002	44.15	44.73	43.45	43.45
226	AMEX	IGM	Wed, Feb 27, 2002	45.18	45.18	44.12	44.15
225	AMEX	IGM	Tue, Feb 26, 2002	45.15	45.30	44.62	44.82
224	AMEX	IGM	Mon, Feb 25, 2002	43.65	45.20	43.65	45.20
223	AMEX	IGM	Fri, Feb 22, 2002	43.10	43.45	42.68	43.10
222	AMEX	IGM	Thu, Feb 21, 2002	45.00	45.00	43.20	43.20
221	AMEX	IGM	Wed, Feb 20, 2002	45.30	45.48	44.00	45.48
220	AMEX	IGM	Tue, Feb 19, 2002	45.90	46.00	44.80	44.80
219	AMEX	IGM	Fri, Feb 15, 2002	46.84	46.95	46.84	46.95
218	AMEX	IGM	Thu, Feb 14, 2002	48.80	48.89	47.92	48.29
217	AMEX	IGM	Wed, Feb 13, 2002	48.50	48.62	48.08	48.39
216	AMEX	IGM	Tue, Feb 12, 2002	47.44	48.44	47.44	47.80
215	AMEX	IGM	Mon, Feb 11, 2002	47.52	48.14	47.52	48.05
214	AMEX	IGM	Fri, Feb 8, 2002	46.38	47.25	45.82	47.20
213	AMEX	IGM	Thu, Feb 7, 2002	46.90	47.54	46.80	47.00
212	AMEX	IGM	Wed, Feb 6, 2002	48.10	48.10	46.80	47.15
211	AMEX	IGM	Tue, Feb 5, 2002	48.00	48.25	47.44	47.50
210	AMEX	IGM	Mon, Feb 4, 2002	49.40	49.40	48.10	48.10
209	AMEX	IGM	Fri, Feb 1, 2002	49.89	49.92	49.51	49.56
208	AMEX	IGM	Thu, Jan 31, 2002	50.30	50.30	49.70	50.14
207	AMEX	IGM	Wed, Jan 30, 2002	49.00	49.65	47.99	49.65
206	AMEX	IGM	Tue, Jan 29, 2002	50.60	50.60	48.79	48.80
205	AMEX	IGM	Mon, Jan 28, 2002	50.70	50.88	49.86	50.29
204	AMEX	IGM	Fri, Jan 25, 2002	50.08	50.55	50.06	50.25
203	AMEX	IGM	Thu, Jan 24, 2002	50.50	50.85	50.43	50.59
202	AMEX	IGM	Wed, Jan 23, 2002	49.02	49.75	48.60	49.63
201	AMEX	IGM	Tue, Jan 22, 2002	51.20	51.20	48.65	48.74
200	AMEX	IGM	Fri, Jan 18, 2002	50.60	50.81	50.32	50.47
199	AMEX	IGM	Thu, Jan 17, 2002	51.50	52.35	51.50	52.35
198	AMEX	IGM	Wed, Jan 16, 2002	52.00	52.00	50.90	50.90
197	AMEX	IGM	Tue, Jan 15, 2002	52.53	52.76	51.93	52.51
196	AMEX	IGM	Mon, Jan 14, 2002	53.00	53.00	51.95	52.20
195	AMEX	IGM	Fri, Jan 11, 2002	53.95	54.10	53.00	53.03
194	AMEX	IGM	Thu, Jan 10, 2002	54.20	54.20	53.61	53.80
193	AMEX	IGM	Wed, Jan 9, 2002	55.00	55.60	54.10	54.10
192	AMEX	IGM	Tue, Jan 8, 2002	53.90	54.39	53.90	54.06
191	AMEX	IGM	Mon, Jan 7, 2002	55.25	55.25	54.02	54.10
190	AMEX	IGM	Fri, Jan 4, 2002	54.95	55.00	53.76	54.62
189	AMEX	IGM	Thu, Jan 3, 2002	51.70	53.55	51.70	53.45
188	AMEX	IGM	Wed, Jan 2, 2002	50.90	51.59	50.55	51.59
187	AMEX	IGM	Mon, Dec 31, 2001	51.40	51.64	50.69	50.69
186	AMEX	IGM	Fri, Dec 28, 2001	51.75	51.89	51.32	51.40
185	AMEX	IGM	Thu, Dec 27, 2001	50.50	51.34	50.50	51.17
184	AMEX	IGM	Wed, Dec 26, 2001	50.20	51.39	50.20	50.70
183	AMEX	IGM	Mon, Dec 24, 2001	50.80	50.80	50.30	50.40
182	AMEX	IGM	Fri, Dec 21, 2001	50.70	50.85	50.25	50.65
181	AMEX	IGM	Thu, Dec 20, 2001	51.60	51.60	49.90	50.00
180	AMEX	IGM	Wed, Dec 19, 2001	51.80	52.40	51.35	51.78
179	AMEX	IGM	Tue, Dec 18, 2001	52.50	52.95	52.40	52.72
178	AMEX	IGM	Mon, Dec 17, 2001	51.70	52.69	51.70	52.21
177	AMEX	IGM	Fri, Dec 14, 2001	51.20	51.70	51.10	51.67
176	AMEX	IGM	Thu, Dec 13, 2001	52.50	52.59	51.47	51.64
175	AMEX	IGM	Wed, Dec 12, 2001	53.30	54.00	52.76	53.69
174	AMEX	IGM	Tue, Dec 11, 2001	53.50	54.19	53.19	53.30
173	AMEX	IGM	Mon, Dec 10, 2001	53.33	54.15	52.65	53.00
172	AMEX	IGM	Fri, Dec 7, 2001	54.80	54.80	53.50	53.60
171	AMEX	IGM	Thu, Dec 6, 2001	54.90	55.50	54.65	54.97
170	AMEX	IGM	Wed, Dec 5, 2001	53.25	55.40	53.25	55.10
169	AMEX	IGM	Tue, Dec 4, 2001	50.82	52.20	50.82	52.20
168	AMEX	IGM	Mon, Dec 3, 2001	50.60	51.05	50.35	50.60
167	AMEX	IGM	Fri, Nov 30, 2001	51.20	51.65	51.14	51.25
166	AMEX	IGM	Thu, Nov 29, 2001	50.55	51.40	50.31	51.40
165	AMEX	IGM	Wed, Nov 28, 2001	51.20	51.88	50.50	50.50
164	AMEX	IGM	Tue, Nov 27, 2001	51.80	52.70	51.17	51.81
163	AMEX	IGM	Mon, Nov 26, 2001	51.40	52.09	51.00	51.97
162	AMEX	IGM	Fri, Nov 23, 2001	50.33	50.89	50.33	50.89
161	AMEX	IGM	Wed, Nov 21, 2001	50.00	50.45	49.40	50.10
160	AMEX	IGM	Tue, Nov 20, 2001	51.40	51.40	50.25	50.41
159	AMEX	IGM	Mon, Nov 19, 2001	52.00	52.25	51.38	52.10
158	AMEX	IGM	Fri, Nov 16, 2001	51.30	51.50	50.75	50.77
157	AMEX	IGM	Thu, Nov 15, 2001	51.15	51.90	51.00	51.25
156	AMEX	IGM	Wed, Nov 14, 2001	52.00	52.10	50.85	51.41
155	AMEX	IGM	Tue, Nov 13, 2001	50.75	51.24	50.50	51.00
154	AMEX	IGM	Mon, Nov 12, 2001	48.00	49.60	48.00	49.35
153	AMEX	IGM	Fri, Nov 9, 2001	48.80	49.28	48.50	48.76
152	AMEX	IGM	Thu, Nov 8, 2001	49.75	50.54	48.70	48.90
151	AMEX	IGM	Wed, Nov 7, 2001	48.75	49.85	48.75	48.75
150	AMEX	IGM	Tue, Nov 6, 2001	47.20	48.95	47.20	48.76
149	AMEX	IGM	Mon, Nov 5, 2001	46.75	47.70	46.75	47.70
148	AMEX	IGM	Fri, Nov 2, 2001	45.75	46.10	45.30	45.95
147	AMEX	IGM	Thu, Nov 1, 2001	44.49	45.79	43.71	45.75
146	AMEX	IGM	Wed, Oct 31, 2001	44.00	44.89	43.70	44.15
145	AMEX	IGM	Tue, Oct 30, 2001	43.75	43.85	43.05	43.85
144	AMEX	IGM	Mon, Oct 29, 2001	46.00	46.00	44.65	44.65
143	AMEX	IGM	Fri, Oct 26, 2001	46.75	47.25	46.40	46.55
142	AMEX	IGM	Thu, Oct 25, 2001	44.85	46.99	44.60	46.98
141	AMEX	IGM	Wed, Oct 24, 2001	45.00	45.35	44.95	45.15
140	AMEX	IGM	Tue, Oct 23, 2001	45.00	45.10	44.50	44.65
139	AMEX	IGM	Mon, Oct 22, 2001	43.30	44.60	43.20	44.60
138	AMEX	IGM	Fri, Oct 19, 2001	42.65	43.54	42.65	43.50
137	AMEX	IGM	Thu, Oct 18, 2001	42.80	43.20	42.65	43.20
136	AMEX	IGM	Wed, Oct 17, 2001	46.10	46.10	42.50	42.50
135	AMEX	IGM	Tue, Oct 16, 2001	45.15	45.35	44.45	45.35
134	AMEX	IGM	Mon, Oct 15, 2001	44.20	44.59	43.65	44.30
133	AMEX	IGM	Fri, Oct 12, 2001	44.84	44.84	43.15	44.66
132	AMEX	IGM	Thu, Oct 11, 2001	43.75	44.79	43.75	44.79
131	AMEX	IGM	Wed, Oct 10, 2001	40.25	41.49	40.20	41.39
130	AMEX	IGM	Tue, Oct 9, 2001	41.75	41.75	40.85	40.95
129	AMEX	IGM	Mon, Oct 8, 2001	41.00	42.20	40.99	41.75
128	AMEX	IGM	Fri, Oct 5, 2001	40.00	41.70	39.91	41.60
127	AMEX	IGM	Thu, Oct 4, 2001	41.30	42.34	41.30	41.57
126	AMEX	IGM	Wed, Oct 3, 2001	37.00	40.40	36.90	40.40
125	AMEX	IGM	Tue, Oct 2, 2001	37.70	37.78	37.00	37.29
124	AMEX	IGM	Mon, Oct 1, 2001	37.00	37.45	36.75	36.96
123	AMEX	IGM	Fri, Sep 28, 2001	37.60	38.08	37.45	37.85
122	AMEX	IGM	Thu, Sep 27, 2001	36.25	36.95	36.25	36.95
121	AMEX	IGM	Wed, Sep 26, 2001	37.75	37.75	37.70	37.75
120	AMEX	IGM	Tue, Sep 25, 2001	38.40	39.70	38.00	38.85
119	AMEX	IGM	Mon, Sep 24, 2001	38.25	39.19	37.90	39.19
118	AMEX	IGM	Fri, Sep 21, 2001	34.75	36.50	34.75	36.45
117	AMEX	IGM	Thu, Sep 20, 2001	37.80	38.50	37.70	38.00
116	AMEX	IGM	Wed, Sep 19, 2001	39.80	39.80	37.25	39.05
115	AMEX	IGM	Tue, Sep 18, 2001	40.55	41.20	39.60	39.60
114	AMEX	IGM	Mon, Sep 17, 2001	41.00	41.90	40.65	40.65
113	AMEX	IGM	Mon, Sep 10, 2001	42.80	43.64	42.75	43.64
112	AMEX	IGM	Fri, Sep 7, 2001	43.20	43.95	42.85	42.85
111	AMEX	IGM	Thu, Sep 6, 2001	44.50	45.09	43.55	43.55
110	AMEX	IGM	Wed, Sep 5, 2001	45.75	45.99	44.75	45.50
109	AMEX	IGM	Tue, Sep 4, 2001	47.40	48.00	46.70	46.70
108	AMEX	IGM	Fri, Aug 31, 2001	47.00	47.70	47.00	47.60
107	AMEX	IGM	Thu, Aug 30, 2001	47.90	48.40	46.75	46.95
106	AMEX	IGM	Wed, Aug 29, 2001	49.25	49.30	49.25	49.30
105	AMEX	IGM	Tue, Aug 28, 2001	51.65	51.65	51.50	51.50
104	AMEX	IGM	Mon, Aug 27, 2001	51.05	52.05	51.05	51.80
103	AMEX	IGM	Fri, Aug 24, 2001	49.55	50.15	49.55	50.15
102	AMEX	IGM	Thu, Aug 23, 2001	49.55	49.74	49.50	49.74
101	AMEX	IGM	Wed, Aug 22, 2001	48.10	48.55	48.10	48.40
100	AMEX	IGM	Tue, Aug 21, 2001	49.75	49.75	48.30	48.30
99	AMEX	IGM	Mon, Aug 20, 2001	49.80	49.80	49.49	49.75
98	AMEX	IGM	Fri, Aug 17, 2001	50.10	50.10	49.65	49.65
97	AMEX	IGM	Thu, Aug 16, 2001	50.05	50.99	50.05	50.99
96	AMEX	IGM	Wed, Aug 15, 2001	52.45	52.45	51.00	51.00
95	AMEX	IGM	Tue, Aug 14, 2001	53.65	53.65	52.70	52.70
94	AMEX	IGM	Mon, Aug 13, 2001	52.65	53.20	52.65	53.15
93	AMEX	IGM	Fri, Aug 10, 2001	53.10	53.10	51.65	52.95
92	AMEX	IGM	Thu, Aug 9, 2001	53.00	53.10	52.60	52.96
91	AMEX	IGM	Wed, Aug 8, 2001	55.25	55.25	53.84	53.84
90	AMEX	IGM	Tue, Aug 7, 2001	55.00	55.38	55.00	55.38
89	AMEX	IGM	Fri, Aug 3, 2001	56.80	56.80	56.12	56.25
88	AMEX	IGM	Thu, Aug 2, 2001	57.10	57.10	56.45	56.60
87	AMEX	IGM	Wed, Aug 1, 2001	55.60	56.49	55.60	56.10
86	AMEX	IGM	Tue, Jul 31, 2001	54.73	55.45	54.73	55.22
85	AMEX	IGM	Mon, Jul 30, 2001	54.70	54.70	54.17	54.42
84	AMEX	IGM	Thu, Jul 26, 2001	52.75	54.30	52.75	54.30
83	AMEX	IGM	Wed, Jul 25, 2001	51.99	53.15	51.99	53.15
82	AMEX	IGM	Tue, Jul 24, 2001	52.75	52.75	52.10	52.30
81	AMEX	IGM	Mon, Jul 23, 2001	54.60	54.60	52.65	52.65
80	AMEX	IGM	Fri, Jul 20, 2001	53.90	54.09	53.90	54.09
79	AMEX	IGM	Thu, Jul 19, 2001	55.05	55.54	53.95	54.45
78	AMEX	IGM	Wed, Jul 18, 2001	54.90	55.05	53.20	53.20
77	AMEX	IGM	Tue, Jul 17, 2001	54.20	55.08	54.20	55.08
76	AMEX	IGM	Mon, Jul 16, 2001	56.60	56.60	55.85	55.85
75	AMEX	IGM	Fri, Jul 13, 2001	56.40	57.00	56.37	56.78
74	AMEX	IGM	Thu, Jul 12, 2001	54.90	56.69	54.90	56.69
73	AMEX	IGM	Wed, Jul 11, 2001	52.82	52.95	51.80	52.55
72	AMEX	IGM	Tue, Jul 10, 2001	54.83	54.83	52.45	52.65
71	AMEX	IGM	Mon, Jul 9, 2001	54.01	55.14	54.01	54.64
70	AMEX	IGM	Fri, Jul 6, 2001	55.00	55.00	54.00	54.25
69	AMEX	IGM	Thu, Jul 5, 2001	58.65	58.65	57.62	57.62
68	AMEX	IGM	Tue, Jul 3, 2001	58.77	59.10	58.77	59.07
67	AMEX	IGM	Mon, Jul 2, 2001	58.65	59.43	58.65	59.43
66	AMEX	IGM	Fri, Jun 29, 2001	59.55	59.90	58.90	59.90
65	AMEX	IGM	Thu, Jun 28, 2001	58.15	58.81	58.04	58.04
64	AMEX	IGM	Wed, Jun 27, 2001	56.83	57.05	56.83	57.05
63	AMEX	IGM	Tue, Jun 26, 2001	56.43	56.45	56.43	56.45
62	AMEX	IGM	Fri, Jun 22, 2001	56.35	56.35	56.35	56.35
61	AMEX	IGM	Thu, Jun 21, 2001	55.65	55.84	55.65	55.84
60	AMEX	IGM	Wed, Jun 20, 2001	54.25	54.25	54.05	54.05
59	AMEX	IGM	Tue, Jun 19, 2001	56.20	56.20	55.25	55.40
58	AMEX	IGM	Mon, Jun 18, 2001	55.30	55.50	54.75	54.75
57	AMEX	IGM	Fri, Jun 15, 2001	55.06	55.28	54.85	55.28
56	AMEX	IGM	Thu, Jun 14, 2001	57.50	57.74	55.92	55.99
55	AMEX	IGM	Wed, Jun 13, 2001	60.30	60.36	60.30	60.36
54	AMEX	IGM	Tue, Jun 12, 2001	59.30	60.86	58.56	60.30
53	AMEX	IGM	Mon, Jun 11, 2001	60.15	60.18	60.15	60.18
52	AMEX	IGM	Fri, Jun 8, 2001	62.05	62.05	61.75	61.80
51	AMEX	IGM	Thu, Jun 7, 2001	61.80	62.70	61.80	62.30
50	AMEX	IGM	Wed, Jun 6, 2001	61.57	61.57	61.57	61.57
49	AMEX	IGM	Tue, Jun 5, 2001	61.65	61.65	61.65	61.65
48	AMEX	IGM	Mon, Jun 4, 2001	60.25	60.25	59.93	59.93
47	AMEX	IGM	Fri, Jun 1, 2001	59.00	59.62	59.00	59.62
46	AMEX	IGM	Thu, May 31, 2001	58.60	59.21	58.36	58.77
45	AMEX	IGM	Wed, May 30, 2001	59.57	59.57	57.93	59.38
44	AMEX	IGM	Fri, May 25, 2001	64.05	64.20	63.67	63.67
43	AMEX	IGM	Thu, May 24, 2001	63.37	64.73	63.37	64.67
42	AMEX	IGM	Wed, May 23, 2001	65.50	65.50	64.55	64.55
41	AMEX	IGM	Tue, May 22, 2001	66.35	66.69	65.70	66.69
40	AMEX	IGM	Mon, May 21, 2001	63.00	65.95	63.00	65.95
39	AMEX	IGM	Fri, May 18, 2001	62.40	62.81	62.20	62.81
38	AMEX	IGM	Thu, May 17, 2001	62.30	63.56	62.30	62.53
37	AMEX	IGM	Wed, May 16, 2001	60.00	61.00	60.00	61.00
36	AMEX	IGM	Mon, May 14, 2001	59.04	59.04	58.94	58.94
35	AMEX	IGM	Thu, May 10, 2001	63.25	63.25	61.20	61.20
34	AMEX	IGM	Wed, May 9, 2001	61.69	62.70	61.50	62.70
33	AMEX	IGM	Tue, May 8, 2001	63.70	63.70	62.80	63.40
32	AMEX	IGM	Mon, May 7, 2001	63.45	63.95	62.50	62.81
31	AMEX	IGM	Fri, May 4, 2001	62.05	63.10	62.05	63.05
30	AMEX	IGM	Thu, May 3, 2001	62.30	62.30	61.80	62.10
29	AMEX	IGM	Wed, May 2, 2001	64.50	64.80	63.35	64.00
28	AMEX	IGM	Tue, May 1, 2001	60.40	62.80	60.40	62.80
27	AMEX	IGM	Mon, Apr 30, 2001	61.40	62.42	60.76	60.80
26	AMEX	IGM	Fri, Apr 27, 2001	60.00	60.05	59.55	60.05
25	AMEX	IGM	Thu, Apr 26, 2001	60.75	60.75	58.80	58.86
24	AMEX	IGM	Wed, Apr 25, 2001	58.60	59.85	58.60	59.85
23	AMEX	IGM	Tue, Apr 24, 2001	60.60	60.65	58.65	58.65
22	AMEX	IGM	Mon, Apr 23, 2001	62.00	62.00	60.31	60.50
21	AMEX	IGM	Fri, Apr 20, 2001	63.75	63.90	63.00	63.90
20	AMEX	IGM	Thu, Apr 19, 2001	60.75	64.35	60.75	64.25
19	AMEX	IGM	Wed, Apr 18, 2001	57.50	61.99	57.50	60.35
18	AMEX	IGM	Tue, Apr 17, 2001	55.10	55.15	53.75	54.25
17	AMEX	IGM	Mon, Apr 16, 2001	54.60	55.15	53.60	53.60
16	AMEX	IGM	Thu, Apr 12, 2001	55.65	55.65	55.00	55.45
15	AMEX	IGM	Wed, Apr 11, 2001	55.30	55.35	53.95	53.95
14	AMEX	IGM	Tue, Apr 10, 2001	51.11	52.24	51.11	52.24
13	AMEX	IGM	Mon, Apr 9, 2001	48.46	48.46	47.45	47.91
12	AMEX	IGM	Thu, Apr 5, 2001	48.40	48.40	48.40	48.40
11	AMEX	IGM	Wed, Apr 4, 2001	47.10	47.10	45.46	45.52
10	AMEX	IGM	Tue, Apr 3, 2001	48.00	48.00	46.07	46.25
9	AMEX	IGM	Mon, Apr 2, 2001	51.70	51.70	49.35	49.45
8	AMEX	IGM	Fri, Mar 30, 2001	50.80	51.20	50.20	51.20
7	AMEX	IGM	Thu, Mar 29, 2001	51.85	52.26	51.85	51.95
6	AMEX	IGM	Mon, Mar 26, 2001	56.70	56.70	55.25	55.25
5	AMEX	IGM	Fri, Mar 23, 2001	56.25	56.75	55.75	56.15
4	AMEX	IGM	Thu, Mar 22, 2001	52.10	55.25	52.08	55.25
3	AMEX	IGM	Wed, Mar 21, 2001	53.45	53.59	52.47	53.53
2	AMEX	IGM	Tue, Mar 20, 2001	55.50	55.53	52.09	52.09
1	AMEX	IGM	Mon, Mar 19, 2001	53.35	53.35	53.35	53.35
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Expanded Tech Sector ETF AMEX:IGM 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