iShares International Treasury Bond ETF NASDAQ:IGOV Historical Prices

Below are the 3793 trading days of historical prices for IGOV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3793	NASDAQ	IGOV	Tue, Mar 5, 2024	39.96	40.00	39.86	39.88
3792	NASDAQ	IGOV	Mon, Mar 4, 2024	39.70	39.83	39.56	39.69
3791	NASDAQ	IGOV	Fri, Mar 1, 2024	39.63	39.73	39.31	39.66
3790	NASDAQ	IGOV	Thu, Feb 29, 2024	39.54	39.74	39.51	39.53
3789	NASDAQ	IGOV	Wed, Feb 28, 2024	39.42	39.55	39.42	39.53
3788	NASDAQ	IGOV	Tue, Feb 27, 2024	39.64	39.64	39.50	39.57
3787	NASDAQ	IGOV	Mon, Feb 26, 2024	39.72	39.72	39.54	39.60
3786	NASDAQ	IGOV	Fri, Feb 23, 2024	39.69	39.72	39.59	39.69
3785	NASDAQ	IGOV	Thu, Feb 22, 2024	39.55	39.62	39.44	39.62
3784	NASDAQ	IGOV	Wed, Feb 21, 2024	39.59	39.59	39.38	39.46
3783	NASDAQ	IGOV	Tue, Feb 20, 2024	39.68	39.72	39.45	39.52
3782	NASDAQ	IGOV	Fri, Feb 16, 2024	39.40	39.50	39.18	39.44
3781	NASDAQ	IGOV	Thu, Feb 15, 2024	39.58	39.67	39.37	39.50
3780	NASDAQ	IGOV	Wed, Feb 14, 2024	39.20	39.37	39.07	39.35
3779	NASDAQ	IGOV	Tue, Feb 13, 2024	39.12	39.20	38.95	38.98
3778	NASDAQ	IGOV	Mon, Feb 12, 2024	39.41	39.59	39.35	39.50
3777	NASDAQ	IGOV	Fri, Feb 9, 2024	39.42	39.52	39.30	39.48
3776	NASDAQ	IGOV	Thu, Feb 8, 2024	39.47	39.53	39.34	39.43
3775	NASDAQ	IGOV	Wed, Feb 7, 2024	39.63	39.64	39.51	39.57
3774	NASDAQ	IGOV	Tue, Feb 6, 2024	39.45	39.64	39.32	39.63
3773	NASDAQ	IGOV	Mon, Feb 5, 2024	39.48	39.48	39.26	39.42
3772	NASDAQ	IGOV	Fri, Feb 2, 2024	39.94	39.95	39.67	39.85
3771	NASDAQ	IGOV	Thu, Feb 1, 2024	39.98	40.35	39.94	40.32
3770	NASDAQ	IGOV	Wed, Jan 31, 2024	40.17	40.30	39.87	39.96
3769	NASDAQ	IGOV	Tue, Jan 30, 2024	40.03	40.05	39.80	39.96
3768	NASDAQ	IGOV	Mon, Jan 29, 2024	39.93	39.99	39.72	39.98
3767	NASDAQ	IGOV	Fri, Jan 26, 2024	39.77	39.83	39.60	39.80
3766	NASDAQ	IGOV	Thu, Jan 25, 2024	39.99	39.99	39.69	39.77
3765	NASDAQ	IGOV	Wed, Jan 24, 2024	39.98	40.02	39.68	39.73
3764	NASDAQ	IGOV	Tue, Jan 23, 2024	39.78	39.78	39.51	39.64
3763	NASDAQ	IGOV	Mon, Jan 22, 2024	39.95	39.97	39.80	39.81
3762	NASDAQ	IGOV	Fri, Jan 19, 2024	39.77	39.85	39.66	39.79
3761	NASDAQ	IGOV	Thu, Jan 18, 2024	39.79	39.79	39.60	39.70
3760	NASDAQ	IGOV	Wed, Jan 17, 2024	39.85	39.85	39.65	39.75
3759	NASDAQ	IGOV	Tue, Jan 16, 2024	40.23	40.23	39.88	39.98
3758	NASDAQ	IGOV	Fri, Jan 12, 2024	40.74	40.77	40.50	40.58
3757	NASDAQ	IGOV	Thu, Jan 11, 2024	40.48	40.55	40.26	40.55
3756	NASDAQ	IGOV	Wed, Jan 10, 2024	40.48	40.51	40.33	40.36
3755	NASDAQ	IGOV	Tue, Jan 9, 2024	40.50	40.50	40.32	40.40
3754	NASDAQ	IGOV	Mon, Jan 8, 2024	40.36	40.71	40.36	40.56
3753	NASDAQ	IGOV	Fri, Jan 5, 2024	40.52	40.74	40.02	40.39
3752	NASDAQ	IGOV	Thu, Jan 4, 2024	40.53	40.68	40.16	40.53
3751	NASDAQ	IGOV	Wed, Jan 3, 2024	40.76	40.89	40.62	40.87
3750	NASDAQ	IGOV	Tue, Jan 2, 2024	40.93	41.02	40.79	40.82
3749	NASDAQ	IGOV	Fri, Dec 29, 2023	41.27	41.49	41.27	41.33
3748	NASDAQ	IGOV	Thu, Dec 28, 2023	41.73	41.81	41.47	41.52
3747	NASDAQ	IGOV	Wed, Dec 27, 2023	41.72	41.93	41.62	41.77
3746	NASDAQ	IGOV	Tue, Dec 26, 2023	41.26	41.48	41.21	41.42
3745	NASDAQ	IGOV	Fri, Dec 22, 2023	41.42	41.51	41.18	41.36
3744	NASDAQ	IGOV	Thu, Dec 21, 2023	41.28	41.36	41.16	41.32
3743	NASDAQ	IGOV	Wed, Dec 20, 2023	41.22	41.22	41.01	41.02
3742	NASDAQ	IGOV	Tue, Dec 19, 2023	40.85	41.08	40.85	40.95
3741	NASDAQ	IGOV	Mon, Dec 18, 2023	40.78	40.78	40.56	40.66
3740	NASDAQ	IGOV	Fri, Dec 15, 2023	40.79	40.98	40.63	40.70
3739	NASDAQ	IGOV	Thu, Dec 14, 2023	40.64	41.00	40.51	40.75
3738	NASDAQ	IGOV	Wed, Dec 13, 2023	39.84	40.33	39.55	40.27
3737	NASDAQ	IGOV	Tue, Dec 12, 2023	39.57	39.59	39.36	39.56
3736	NASDAQ	IGOV	Mon, Dec 11, 2023	39.30	39.37	39.20	39.37
3735	NASDAQ	IGOV	Fri, Dec 8, 2023	39.39	39.82	39.30	39.43
3734	NASDAQ	IGOV	Thu, Dec 7, 2023	39.59	39.92	39.59	39.77
3733	NASDAQ	IGOV	Wed, Dec 6, 2023	39.58	39.69	39.54	39.66
3732	NASDAQ	IGOV	Tue, Dec 5, 2023	39.51	39.51	39.36	39.48
3731	NASDAQ	IGOV	Mon, Dec 4, 2023	39.25	39.52	39.20	39.34
3730	NASDAQ	IGOV	Fri, Dec 1, 2023	39.21	39.57	39.11	39.52
3729	NASDAQ	IGOV	Thu, Nov 30, 2023	39.16	39.59	39.06	39.11
3728	NASDAQ	IGOV	Wed, Nov 29, 2023	39.57	39.66	39.46	39.56
3727	NASDAQ	IGOV	Tue, Nov 28, 2023	39.22	39.46	39.20	39.37
3726	NASDAQ	IGOV	Mon, Nov 27, 2023	39.03	39.15	38.89	39.11
3725	NASDAQ	IGOV	Fri, Nov 24, 2023	38.87	38.93	38.66	38.84
3724	NASDAQ	IGOV	Wed, Nov 22, 2023	38.95	38.97	38.75	38.86
3723	NASDAQ	IGOV	Tue, Nov 21, 2023	39.22	39.27	38.76	38.98
3722	NASDAQ	IGOV	Mon, Nov 20, 2023	38.82	39.00	38.65	38.97
3721	NASDAQ	IGOV	Fri, Nov 17, 2023	38.76	38.79	38.65	38.78
3720	NASDAQ	IGOV	Thu, Nov 16, 2023	38.30	38.66	38.29	38.47
3719	NASDAQ	IGOV	Wed, Nov 15, 2023	38.50	38.55	38.31	38.32
3718	NASDAQ	IGOV	Tue, Nov 14, 2023	38.21	38.61	38.21	38.55
3717	NASDAQ	IGOV	Mon, Nov 13, 2023	37.49	37.73	37.49	37.68
3716	NASDAQ	IGOV	Fri, Nov 10, 2023	37.68	37.70	37.56	37.62
3715	NASDAQ	IGOV	Thu, Nov 9, 2023	37.83	37.95	37.56	37.56
3714	NASDAQ	IGOV	Wed, Nov 8, 2023	37.84	37.97	37.76	37.90
3713	NASDAQ	IGOV	Tue, Nov 7, 2023	37.71	37.84	37.58	37.74
3712	NASDAQ	IGOV	Mon, Nov 6, 2023	37.74	37.87	37.66	37.67
3711	NASDAQ	IGOV	Fri, Nov 3, 2023	37.75	37.91	37.70	37.78
3710	NASDAQ	IGOV	Thu, Nov 2, 2023	37.49	37.49	37.27	37.33
3709	NASDAQ	IGOV	Wed, Nov 1, 2023	36.66	37.00	36.60	36.97
3708	NASDAQ	IGOV	Tue, Oct 31, 2023	36.90	36.93	36.72	36.75
3707	NASDAQ	IGOV	Mon, Oct 30, 2023	36.86	37.01	36.82	36.98
3706	NASDAQ	IGOV	Fri, Oct 27, 2023	36.86	36.93	36.82	36.86
3705	NASDAQ	IGOV	Thu, Oct 26, 2023	36.68	36.83	36.66	36.81
3704	NASDAQ	IGOV	Wed, Oct 25, 2023	36.80	36.82	36.65	36.68
3703	NASDAQ	IGOV	Tue, Oct 24, 2023	37.02	37.03	36.90	36.97
3702	NASDAQ	IGOV	Mon, Oct 23, 2023	36.80	37.12	36.69	37.10
3701	NASDAQ	IGOV	Fri, Oct 20, 2023	36.78	36.87	36.78	36.87
3700	NASDAQ	IGOV	Thu, Oct 19, 2023	36.78	36.91	36.70	36.78
3699	NASDAQ	IGOV	Wed, Oct 18, 2023	36.86	36.88	36.70	36.74
3698	NASDAQ	IGOV	Tue, Oct 17, 2023	37.09	37.09	36.70	37.00
3697	NASDAQ	IGOV	Mon, Oct 16, 2023	37.08	37.17	37.02	37.15
3696	NASDAQ	IGOV	Fri, Oct 13, 2023	37.18	37.21	37.10	37.17
3695	NASDAQ	IGOV	Thu, Oct 12, 2023	37.41	37.41	37.04	37.07
3694	NASDAQ	IGOV	Wed, Oct 11, 2023	37.56	37.57	37.43	37.54
3693	NASDAQ	IGOV	Tue, Oct 10, 2023	37.37	37.49	37.12	37.36
3692	NASDAQ	IGOV	Mon, Oct 9, 2023	36.92	37.24	36.92	37.24
3691	NASDAQ	IGOV	Fri, Oct 6, 2023	36.72	37.06	36.71	36.99
3690	NASDAQ	IGOV	Thu, Oct 5, 2023	36.88	37.00	36.78	36.99
3689	NASDAQ	IGOV	Wed, Oct 4, 2023	36.77	36.84	36.61	36.80
3688	NASDAQ	IGOV	Tue, Oct 3, 2023	36.68	36.75	36.54	36.65
3687	NASDAQ	IGOV	Mon, Oct 2, 2023	37.01	37.06	36.70	36.79
3686	NASDAQ	IGOV	Fri, Sep 29, 2023	37.37	37.37	37.08	37.17
3685	NASDAQ	IGOV	Thu, Sep 28, 2023	36.98	37.13	36.87	37.09
3684	NASDAQ	IGOV	Wed, Sep 27, 2023	37.25	37.25	36.89	36.98
3683	NASDAQ	IGOV	Tue, Sep 26, 2023	37.37	37.45	37.22	37.23
3682	NASDAQ	IGOV	Mon, Sep 25, 2023	37.44	37.49	37.33	37.40
3681	NASDAQ	IGOV	Fri, Sep 22, 2023	37.66	37.76	37.65	37.67
3680	NASDAQ	IGOV	Thu, Sep 21, 2023	37.61	37.78	37.55	37.67
3679	NASDAQ	IGOV	Wed, Sep 20, 2023	37.95	38.06	37.74	37.74
3678	NASDAQ	IGOV	Tue, Sep 19, 2023	37.83	37.85	37.73	37.75
3677	NASDAQ	IGOV	Mon, Sep 18, 2023	37.71	37.84	37.66	37.81
3676	NASDAQ	IGOV	Fri, Sep 15, 2023	37.93	37.94	37.82	37.82
3675	NASDAQ	IGOV	Thu, Sep 14, 2023	38.08	38.14	37.95	37.98
3674	NASDAQ	IGOV	Wed, Sep 13, 2023	38.09	38.24	38.06	38.10
3673	NASDAQ	IGOV	Tue, Sep 12, 2023	38.04	38.16	38.02	38.09
3672	NASDAQ	IGOV	Mon, Sep 11, 2023	38.17	38.17	38.17	38.17
3671	NASDAQ	IGOV	Fri, Sep 8, 2023	38.15	38.25	38.03	38.03
3670	NASDAQ	IGOV	Thu, Sep 7, 2023	38.03	38.08	37.99	38.04
3669	NASDAQ	IGOV	Wed, Sep 6, 2023	38.18	38.18	37.94	38.03
3668	NASDAQ	IGOV	Tue, Sep 5, 2023	38.24	38.24	37.98	38.04
3667	NASDAQ	IGOV	Fri, Sep 1, 2023	39.01	39.02	38.47	38.52
3666	NASDAQ	IGOV	Thu, Aug 31, 2023	38.81	38.92	38.76	38.87
3665	NASDAQ	IGOV	Wed, Aug 30, 2023	38.97	39.03	38.87	38.89
3664	NASDAQ	IGOV	Tue, Aug 29, 2023	38.55	38.91	38.36	38.89
3663	NASDAQ	IGOV	Mon, Aug 28, 2023	38.50	38.55	38.42	38.50
3662	NASDAQ	IGOV	Fri, Aug 25, 2023	38.47	38.64	38.28	38.50
3661	NASDAQ	IGOV	Thu, Aug 24, 2023	38.61	38.72	38.51	38.57
3660	NASDAQ	IGOV	Wed, Aug 23, 2023	38.57	38.86	38.52	38.82
3659	NASDAQ	IGOV	Tue, Aug 22, 2023	38.37	38.49	38.32	38.43
3658	NASDAQ	IGOV	Mon, Aug 21, 2023	38.38	38.45	38.26	38.38
3657	NASDAQ	IGOV	Fri, Aug 18, 2023	38.46	38.65	38.41	38.55
3656	NASDAQ	IGOV	Thu, Aug 17, 2023	38.51	38.52	38.27	38.40
3655	NASDAQ	IGOV	Wed, Aug 16, 2023	38.56	38.63	38.38	38.44
3654	NASDAQ	IGOV	Tue, Aug 15, 2023	38.70	38.75	38.52	38.52
3653	NASDAQ	IGOV	Mon, Aug 14, 2023	38.65	38.79	38.53	38.67
3652	NASDAQ	IGOV	Fri, Aug 11, 2023	38.95	39.08	38.87	38.87
3651	NASDAQ	IGOV	Thu, Aug 10, 2023	39.45	39.54	39.15	39.15
3650	NASDAQ	IGOV	Wed, Aug 9, 2023	39.40	39.43	39.32	39.33
3649	NASDAQ	IGOV	Tue, Aug 8, 2023	39.36	39.41	39.28	39.37
3648	NASDAQ	IGOV	Mon, Aug 7, 2023	39.42	39.42	39.24	39.27
3647	NASDAQ	IGOV	Fri, Aug 4, 2023	39.36	39.52	39.20	39.44
3646	NASDAQ	IGOV	Thu, Aug 3, 2023	39.06	39.20	39.01	39.08
3645	NASDAQ	IGOV	Wed, Aug 2, 2023	39.58	39.58	39.20	39.21
3644	NASDAQ	IGOV	Tue, Aug 1, 2023	39.45	39.53	39.27	39.35
3643	NASDAQ	IGOV	Mon, Jul 31, 2023	39.68	39.79	39.65	39.65
3642	NASDAQ	IGOV	Fri, Jul 28, 2023	39.75	39.82	39.70	39.78
3641	NASDAQ	IGOV	Thu, Jul 27, 2023	40.05	40.05	39.64	39.67
3640	NASDAQ	IGOV	Wed, Jul 26, 2023	40.10	40.22	39.99	40.19
3639	NASDAQ	IGOV	Tue, Jul 25, 2023	39.93	40.09	39.89	40.09
3638	NASDAQ	IGOV	Mon, Jul 24, 2023	40.10	40.21	39.97	39.99
3637	NASDAQ	IGOV	Fri, Jul 21, 2023	40.20	40.23	40.10	40.17
3636	NASDAQ	IGOV	Thu, Jul 20, 2023	40.49	40.49	40.14	40.28
3635	NASDAQ	IGOV	Wed, Jul 19, 2023	40.64	40.70	40.48	40.63
3634	NASDAQ	IGOV	Tue, Jul 18, 2023	40.70	40.86	40.65	40.71
3633	NASDAQ	IGOV	Mon, Jul 17, 2023	40.41	40.56	40.36	40.53
3632	NASDAQ	IGOV	Fri, Jul 14, 2023	40.57	40.58	40.36	40.45
3631	NASDAQ	IGOV	Thu, Jul 13, 2023	40.45	40.70	40.41	40.67
3630	NASDAQ	IGOV	Wed, Jul 12, 2023	39.81	40.14	39.79	40.05
3629	NASDAQ	IGOV	Tue, Jul 11, 2023	39.34	39.44	39.26	39.42
3628	NASDAQ	IGOV	Mon, Jul 10, 2023	39.20	39.36	39.06	39.34
3627	NASDAQ	IGOV	Fri, Jul 7, 2023	39.03	39.32	38.99	39.24
3626	NASDAQ	IGOV	Thu, Jul 6, 2023	39.10	39.10	38.80	39.03
3625	NASDAQ	IGOV	Wed, Jul 5, 2023	39.46	39.49	39.06	39.25
3624	NASDAQ	IGOV	Mon, Jul 3, 2023	39.49	39.66	39.37	39.50
3623	NASDAQ	IGOV	Fri, Jun 30, 2023	39.41	39.64	39.40	39.59
3622	NASDAQ	IGOV	Thu, Jun 29, 2023	39.37	39.42	39.26	39.34
3621	NASDAQ	IGOV	Wed, Jun 28, 2023	39.71	39.81	39.57	39.72
3620	NASDAQ	IGOV	Tue, Jun 27, 2023	39.96	39.96	39.63	39.79
3619	NASDAQ	IGOV	Mon, Jun 26, 2023	39.74	39.86	39.66	39.85
3618	NASDAQ	IGOV	Fri, Jun 23, 2023	39.75	39.75	39.53	39.63
3617	NASDAQ	IGOV	Thu, Jun 22, 2023	39.74	39.79	39.59	39.69
3616	NASDAQ	IGOV	Wed, Jun 21, 2023	39.69	40.00	39.62	40.00
3615	NASDAQ	IGOV	Tue, Jun 20, 2023	39.52	39.77	39.52	39.77
3614	NASDAQ	IGOV	Fri, Jun 16, 2023	39.78	39.91	39.74	39.76
3613	NASDAQ	IGOV	Thu, Jun 15, 2023	39.58	39.84	39.54	39.76
3612	NASDAQ	IGOV	Wed, Jun 14, 2023	39.63	39.67	39.32	39.40
3611	NASDAQ	IGOV	Tue, Jun 13, 2023	39.65	39.65	39.08	39.36
3610	NASDAQ	IGOV	Mon, Jun 12, 2023	39.52	39.57	39.35	39.46
3609	NASDAQ	IGOV	Fri, Jun 9, 2023	39.41	39.49	39.29	39.44
3608	NASDAQ	IGOV	Thu, Jun 8, 2023	39.13	39.39	39.13	39.38
3607	NASDAQ	IGOV	Wed, Jun 7, 2023	39.21	39.32	38.91	38.96
3606	NASDAQ	IGOV	Tue, Jun 6, 2023	39.12	39.24	39.00	39.23
3605	NASDAQ	IGOV	Mon, Jun 5, 2023	39.05	39.21	39.00	39.15
3604	NASDAQ	IGOV	Fri, Jun 2, 2023	39.47	39.53	39.18	39.19
3603	NASDAQ	IGOV	Thu, Jun 1, 2023	39.30	39.62	39.30	39.57
3602	NASDAQ	IGOV	Wed, May 31, 2023	39.08	39.29	38.99	39.19
3601	NASDAQ	IGOV	Tue, May 30, 2023	39.07	39.37	39.03	39.11
3600	NASDAQ	IGOV	Fri, May 26, 2023	38.69	38.84	38.61	38.76
3599	NASDAQ	IGOV	Thu, May 25, 2023	38.90	38.93	38.63	38.66
3598	NASDAQ	IGOV	Wed, May 24, 2023	39.22	39.23	38.94	39.01
3597	NASDAQ	IGOV	Tue, May 23, 2023	39.19	39.27	39.01	39.22
3596	NASDAQ	IGOV	Mon, May 22, 2023	38.98	39.91	38.98	39.42
3595	NASDAQ	IGOV	Fri, May 19, 2023	39.26	39.56	39.23	39.37
3594	NASDAQ	IGOV	Thu, May 18, 2023	39.41	39.43	39.18	39.25
3593	NASDAQ	IGOV	Wed, May 17, 2023	39.88	39.88	39.72	39.82
3592	NASDAQ	IGOV	Tue, May 16, 2023	40.02	40.10	39.84	39.90
3591	NASDAQ	IGOV	Mon, May 15, 2023	40.02	40.13	39.97	40.01
3590	NASDAQ	IGOV	Fri, May 12, 2023	40.30	40.30	39.95	40.06
3589	NASDAQ	IGOV	Thu, May 11, 2023	40.55	40.57	40.41	40.42
3588	NASDAQ	IGOV	Wed, May 10, 2023	40.40	40.56	40.35	40.55
3587	NASDAQ	IGOV	Tue, May 9, 2023	40.25	40.25	40.17	40.18
3586	NASDAQ	IGOV	Mon, May 8, 2023	40.49	40.53	40.28	40.32
3585	NASDAQ	IGOV	Fri, May 5, 2023	40.39	40.59	40.33	40.51
3584	NASDAQ	IGOV	Thu, May 4, 2023	40.49	40.83	40.46	40.68
3583	NASDAQ	IGOV	Wed, May 3, 2023	40.52	40.62	40.45	40.54
3582	NASDAQ	IGOV	Tue, May 2, 2023	39.89	40.33	39.89	40.33
3581	NASDAQ	IGOV	Mon, May 1, 2023	40.25	40.35	39.82	39.88
3580	NASDAQ	IGOV	Fri, Apr 28, 2023	40.19	40.46	40.16	40.41
3579	NASDAQ	IGOV	Thu, Apr 27, 2023	40.09	40.16	40.01	40.10
3578	NASDAQ	IGOV	Wed, Apr 26, 2023	40.43	40.45	40.18	40.26
3577	NASDAQ	IGOV	Tue, Apr 25, 2023	40.15	40.24	40.03	40.14
3576	NASDAQ	IGOV	Mon, Apr 24, 2023	39.99	40.07	39.94	39.96
3575	NASDAQ	IGOV	Fri, Apr 21, 2023	39.80	40.07	39.77	39.96
3574	NASDAQ	IGOV	Thu, Apr 20, 2023	39.95	40.08	39.71	39.92
3573	NASDAQ	IGOV	Wed, Apr 19, 2023	39.91	39.97	39.77	39.84
3572	NASDAQ	IGOV	Tue, Apr 18, 2023	39.95	40.04	39.88	39.96
3571	NASDAQ	IGOV	Mon, Apr 17, 2023	39.95	39.97	39.77	39.95
3570	NASDAQ	IGOV	Fri, Apr 14, 2023	40.35	40.43	40.05	40.19
3569	NASDAQ	IGOV	Thu, Apr 13, 2023	40.62	40.69	40.50	40.54
3568	NASDAQ	IGOV	Wed, Apr 12, 2023	40.47	40.47	40.22	40.37
3567	NASDAQ	IGOV	Tue, Apr 11, 2023	40.29	40.29	40.08	40.19
3566	NASDAQ	IGOV	Mon, Apr 10, 2023	40.34	40.34	40.05	40.18
3565	NASDAQ	IGOV	Thu, Apr 6, 2023	40.69	40.73	40.58	40.60
3564	NASDAQ	IGOV	Wed, Apr 5, 2023	40.80	40.85	40.60	40.64
3563	NASDAQ	IGOV	Tue, Apr 4, 2023	40.54	40.70	40.26	40.66
3562	NASDAQ	IGOV	Mon, Apr 3, 2023	40.26	40.58	40.21	40.54
3561	NASDAQ	IGOV	Fri, Mar 31, 2023	40.19	40.28	40.01	40.21
3560	NASDAQ	IGOV	Thu, Mar 30, 2023	40.27	40.35	40.22	40.34
3559	NASDAQ	IGOV	Wed, Mar 29, 2023	40.18	40.35	40.15	40.23
3558	NASDAQ	IGOV	Tue, Mar 28, 2023	40.25	40.42	40.19	40.40
3557	NASDAQ	IGOV	Mon, Mar 27, 2023	40.18	40.24	40.10	40.18
3556	NASDAQ	IGOV	Fri, Mar 24, 2023	40.49	40.53	40.29	40.34
3555	NASDAQ	IGOV	Thu, Mar 23, 2023	40.41	40.73	40.41	40.61
3554	NASDAQ	IGOV	Wed, Mar 22, 2023	39.88	40.60	39.78	40.44
3553	NASDAQ	IGOV	Tue, Mar 21, 2023	40.13	40.21	39.95	40.04
3552	NASDAQ	IGOV	Mon, Mar 20, 2023	40.27	40.38	40.11	40.27
3551	NASDAQ	IGOV	Fri, Mar 17, 2023	39.87	40.20	39.82	40.03
3550	NASDAQ	IGOV	Thu, Mar 16, 2023	39.75	39.92	39.41	39.55
3549	NASDAQ	IGOV	Wed, Mar 15, 2023	39.70	39.85	39.54	39.56
3548	NASDAQ	IGOV	Tue, Mar 14, 2023	39.75	39.85	39.46	39.57
3547	NASDAQ	IGOV	Mon, Mar 13, 2023	39.81	40.07	39.62	39.82
3546	NASDAQ	IGOV	Fri, Mar 10, 2023	38.96	39.21	38.89	38.98
3545	NASDAQ	IGOV	Thu, Mar 9, 2023	38.30	38.50	38.30	38.43
3544	NASDAQ	IGOV	Wed, Mar 8, 2023	38.27	38.34	38.12	38.24
3543	NASDAQ	IGOV	Tue, Mar 7, 2023	38.49	38.53	38.11	38.14
3542	NASDAQ	IGOV	Mon, Mar 6, 2023	38.57	38.59	38.42	38.43
3541	NASDAQ	IGOV	Fri, Mar 3, 2023	38.40	38.56	38.26	38.47
3540	NASDAQ	IGOV	Thu, Mar 2, 2023	38.14	38.20	38.02	38.16
3539	NASDAQ	IGOV	Wed, Mar 1, 2023	38.54	38.66	38.40	38.46
3538	NASDAQ	IGOV	Tue, Feb 28, 2023	38.39	38.58	38.33	38.40
3537	NASDAQ	IGOV	Mon, Feb 27, 2023	38.48	38.56	38.43	38.49
3536	NASDAQ	IGOV	Fri, Feb 24, 2023	38.26	38.49	38.26	38.41
3535	NASDAQ	IGOV	Thu, Feb 23, 2023	38.59	38.84	38.42	38.84
3534	NASDAQ	IGOV	Wed, Feb 22, 2023	38.82	38.89	38.64	38.66
3533	NASDAQ	IGOV	Tue, Feb 21, 2023	38.89	38.93	38.74	38.76
3532	NASDAQ	IGOV	Fri, Feb 17, 2023	39.08	39.36	39.00	39.29
3531	NASDAQ	IGOV	Thu, Feb 16, 2023	39.01	39.07	38.72	38.94
3530	NASDAQ	IGOV	Wed, Feb 15, 2023	39.32	39.36	39.20	39.31
3529	NASDAQ	IGOV	Tue, Feb 14, 2023	39.60	39.87	39.54	39.76
3528	NASDAQ	IGOV	Mon, Feb 13, 2023	39.63	39.86	39.58	39.84
3527	NASDAQ	IGOV	Fri, Feb 10, 2023	39.78	39.95	39.60	39.67
3526	NASDAQ	IGOV	Thu, Feb 9, 2023	40.23	40.28	39.83	40.08
3525	NASDAQ	IGOV	Wed, Feb 8, 2023	39.91	39.96	39.77	39.88
3524	NASDAQ	IGOV	Tue, Feb 7, 2023	39.80	40.07	39.68	39.84
3523	NASDAQ	IGOV	Mon, Feb 6, 2023	40.01	40.09	39.83	39.90
3522	NASDAQ	IGOV	Fri, Feb 3, 2023	40.74	40.74	40.33	40.38
3521	NASDAQ	IGOV	Thu, Feb 2, 2023	41.37	41.41	41.08	41.15
3520	NASDAQ	IGOV	Wed, Feb 1, 2023	40.72	41.16	40.56	41.09
3519	NASDAQ	IGOV	Tue, Jan 31, 2023	40.48	40.59	40.30	40.59
3518	NASDAQ	IGOV	Mon, Jan 30, 2023	40.51	40.62	40.33	40.33
3517	NASDAQ	IGOV	Fri, Jan 27, 2023	40.56	40.71	40.51	40.69
3516	NASDAQ	IGOV	Thu, Jan 26, 2023	40.89	40.93	40.62	40.87
3515	NASDAQ	IGOV	Wed, Jan 25, 2023	40.88	41.15	40.86	41.09
3514	NASDAQ	IGOV	Tue, Jan 24, 2023	40.75	41.00	40.69	40.97
3513	NASDAQ	IGOV	Mon, Jan 23, 2023	40.59	40.80	40.59	40.77
3512	NASDAQ	IGOV	Fri, Jan 20, 2023	40.63	40.84	40.63	40.84
3511	NASDAQ	IGOV	Thu, Jan 19, 2023	40.92	41.05	40.91	41.05
3510	NASDAQ	IGOV	Wed, Jan 18, 2023	41.37	41.42	40.91	41.00
3509	NASDAQ	IGOV	Tue, Jan 17, 2023	40.70	40.95	40.70	40.79
3508	NASDAQ	IGOV	Fri, Jan 13, 2023	40.58	40.74	40.58	40.69
3507	NASDAQ	IGOV	Thu, Jan 12, 2023	40.57	40.80	40.25	40.74
3506	NASDAQ	IGOV	Wed, Jan 11, 2023	40.12	40.22	40.01	40.21
3505	NASDAQ	IGOV	Tue, Jan 10, 2023	39.79	39.90	39.71	39.90
3504	NASDAQ	IGOV	Mon, Jan 9, 2023	39.81	40.11	39.81	39.95
3503	NASDAQ	IGOV	Fri, Jan 6, 2023	39.13	39.84	39.01	39.79
3502	NASDAQ	IGOV	Thu, Jan 5, 2023	39.06	39.25	38.98	39.12
3501	NASDAQ	IGOV	Wed, Jan 4, 2023	39.44	39.67	39.05	39.39
3500	NASDAQ	IGOV	Tue, Jan 3, 2023	39.22	39.27	39.00	39.05
3499	NASDAQ	IGOV	Fri, Dec 30, 2022	39.10	39.16	39.02	39.15
3498	NASDAQ	IGOV	Thu, Dec 29, 2022	39.07	39.22	38.98	39.14
3497	NASDAQ	IGOV	Wed, Dec 28, 2022	39.08	39.14	38.81	38.85
3496	NASDAQ	IGOV	Tue, Dec 27, 2022	39.02	39.15	38.98	39.02
3495	NASDAQ	IGOV	Fri, Dec 23, 2022	39.22	39.33	39.15	39.27
3494	NASDAQ	IGOV	Thu, Dec 22, 2022	39.25	39.34	39.16	39.28
3493	NASDAQ	IGOV	Wed, Dec 21, 2022	39.55	39.55	39.23	39.43
3492	NASDAQ	IGOV	Tue, Dec 20, 2022	39.53	39.64	39.45	39.56
3491	NASDAQ	IGOV	Mon, Dec 19, 2022	39.60	39.61	39.45	39.56
3490	NASDAQ	IGOV	Fri, Dec 16, 2022	39.59	39.77	39.58	39.73
3489	NASDAQ	IGOV	Thu, Dec 15, 2022	40.23	40.24	39.78	39.93
3488	NASDAQ	IGOV	Wed, Dec 14, 2022	40.54	40.81	40.38	40.63
3487	NASDAQ	IGOV	Tue, Dec 13, 2022	40.83	40.83	40.44	40.52
3486	NASDAQ	IGOV	Mon, Dec 12, 2022	40.30	40.30	39.95	40.03
3485	NASDAQ	IGOV	Fri, Dec 9, 2022	40.30	40.32	40.12	40.18
3484	NASDAQ	IGOV	Thu, Dec 8, 2022	40.30	40.48	40.28	40.34
3483	NASDAQ	IGOV	Wed, Dec 7, 2022	40.32	40.46	40.26	40.39
3482	NASDAQ	IGOV	Tue, Dec 6, 2022	40.25	40.38	40.12	40.16
3481	NASDAQ	IGOV	Mon, Dec 5, 2022	40.36	40.49	40.08	40.14
3480	NASDAQ	IGOV	Fri, Dec 2, 2022	40.33	40.84	40.29	40.61
3479	NASDAQ	IGOV	Thu, Dec 1, 2022	40.30	40.59	40.23	40.56
3478	NASDAQ	IGOV	Wed, Nov 30, 2022	39.48	40.03	39.34	39.86
3477	NASDAQ	IGOV	Tue, Nov 29, 2022	39.36	39.51	39.30	39.38
3476	NASDAQ	IGOV	Mon, Nov 28, 2022	39.52	39.65	39.23	39.31
3475	NASDAQ	IGOV	Fri, Nov 25, 2022	39.48	39.63	39.39	39.62
3474	NASDAQ	IGOV	Wed, Nov 23, 2022	39.30	39.75	39.28	39.64
3473	NASDAQ	IGOV	Tue, Nov 22, 2022	38.96	39.22	38.95	39.11
3472	NASDAQ	IGOV	Mon, Nov 21, 2022	38.94	38.95	38.71	38.74
3471	NASDAQ	IGOV	Fri, Nov 18, 2022	39.23	39.28	39.04	39.09
3470	NASDAQ	IGOV	Thu, Nov 17, 2022	38.98	39.23	38.93	39.23
3469	NASDAQ	IGOV	Wed, Nov 16, 2022	39.33	39.73	39.24	39.43
3468	NASDAQ	IGOV	Tue, Nov 15, 2022	39.14	39.41	38.88	39.05
3467	NASDAQ	IGOV	Mon, Nov 14, 2022	38.79	38.91	38.68	38.74
3466	NASDAQ	IGOV	Fri, Nov 11, 2022	38.76	39.18	38.66	39.02
3465	NASDAQ	IGOV	Thu, Nov 10, 2022	38.17	38.65	38.17	38.63
3464	NASDAQ	IGOV	Wed, Nov 9, 2022	37.24	37.49	37.16	37.29
3463	NASDAQ	IGOV	Tue, Nov 8, 2022	36.99	37.41	36.94	37.31
3462	NASDAQ	IGOV	Mon, Nov 7, 2022	37.06	37.14	36.91	37.02
3461	NASDAQ	IGOV	Fri, Nov 4, 2022	36.79	37.04	36.58	37.01
3460	NASDAQ	IGOV	Thu, Nov 3, 2022	35.98	36.50	35.98	36.33
3459	NASDAQ	IGOV	Wed, Nov 2, 2022	37.16	37.67	36.75	36.75
3458	NASDAQ	IGOV	Tue, Nov 1, 2022	37.34	37.40	36.89	37.02
3457	NASDAQ	IGOV	Mon, Oct 31, 2022	37.09	37.10	36.91	36.93
3456	NASDAQ	IGOV	Fri, Oct 28, 2022	37.27	37.49	37.23	37.38
3455	NASDAQ	IGOV	Thu, Oct 27, 2022	37.55	37.85	37.48	37.55
3454	NASDAQ	IGOV	Wed, Oct 26, 2022	37.10	37.51	37.10	37.40
3453	NASDAQ	IGOV	Tue, Oct 25, 2022	36.82	37.03	36.80	36.91
3452	NASDAQ	IGOV	Mon, Oct 24, 2022	36.07	36.34	36.04	36.23
3451	NASDAQ	IGOV	Fri, Oct 21, 2022	35.60	36.26	35.54	36.11
3450	NASDAQ	IGOV	Thu, Oct 20, 2022	35.87	36.11	35.67	35.71
3449	NASDAQ	IGOV	Wed, Oct 19, 2022	35.94	36.08	35.82	35.84
3448	NASDAQ	IGOV	Tue, Oct 18, 2022	36.29	36.38	36.13	36.28
3447	NASDAQ	IGOV	Mon, Oct 17, 2022	36.18	36.29	36.14	36.14
3446	NASDAQ	IGOV	Fri, Oct 14, 2022	36.15	36.16	35.68	35.72
3445	NASDAQ	IGOV	Thu, Oct 13, 2022	35.51	36.33	35.51	36.19
3444	NASDAQ	IGOV	Wed, Oct 12, 2022	35.66	35.91	35.47	35.81
3443	NASDAQ	IGOV	Tue, Oct 11, 2022	35.98	36.21	35.77	35.86
3442	NASDAQ	IGOV	Mon, Oct 10, 2022	36.14	36.17	35.90	36.14
3441	NASDAQ	IGOV	Fri, Oct 7, 2022	36.47	36.48	36.24	36.31
3440	NASDAQ	IGOV	Thu, Oct 6, 2022	36.91	37.01	36.69	36.69
3439	NASDAQ	IGOV	Wed, Oct 5, 2022	37.24	37.36	36.92	37.15
3438	NASDAQ	IGOV	Tue, Oct 4, 2022	37.58	37.85	37.55	37.81
3437	NASDAQ	IGOV	Mon, Oct 3, 2022	36.99	37.35	36.89	37.18
3436	NASDAQ	IGOV	Fri, Sep 30, 2022	36.59	36.78	36.55	36.61
3435	NASDAQ	IGOV	Thu, Sep 29, 2022	36.47	36.70	36.33	36.59
3434	NASDAQ	IGOV	Wed, Sep 28, 2022	36.21	36.79	36.13	36.71
3433	NASDAQ	IGOV	Tue, Sep 27, 2022	36.14	36.14	35.79	35.91
3432	NASDAQ	IGOV	Mon, Sep 26, 2022	36.55	36.56	36.03	36.14
3431	NASDAQ	IGOV	Fri, Sep 23, 2022	37.19	37.19	36.77	36.81
3430	NASDAQ	IGOV	Thu, Sep 22, 2022	37.66	37.67	37.38	37.49
3429	NASDAQ	IGOV	Wed, Sep 21, 2022	37.74	37.92	37.47	37.60
3428	NASDAQ	IGOV	Tue, Sep 20, 2022	37.85	37.94	37.80	37.86
3427	NASDAQ	IGOV	Mon, Sep 19, 2022	38.11	38.34	38.11	38.30
3426	NASDAQ	IGOV	Fri, Sep 16, 2022	38.17	38.47	38.17	38.47
3425	NASDAQ	IGOV	Thu, Sep 15, 2022	38.43	38.52	38.26	38.32
3424	NASDAQ	IGOV	Wed, Sep 14, 2022	38.41	38.62	38.40	38.53
3423	NASDAQ	IGOV	Tue, Sep 13, 2022	38.47	38.62	38.30	38.30
3422	NASDAQ	IGOV	Mon, Sep 12, 2022	39.01	39.08	38.86	38.93
3421	NASDAQ	IGOV	Fri, Sep 9, 2022	38.71	38.82	38.63	38.71
3420	NASDAQ	IGOV	Thu, Sep 8, 2022	38.38	38.58	38.25	38.33
3419	NASDAQ	IGOV	Wed, Sep 7, 2022	38.40	38.78	38.38	38.78
3418	NASDAQ	IGOV	Tue, Sep 6, 2022	38.49	38.50	38.24	38.37
3417	NASDAQ	IGOV	Fri, Sep 2, 2022	39.00	39.12	38.88	38.89
3416	NASDAQ	IGOV	Thu, Sep 1, 2022	38.83	38.89	38.67	38.75
3415	NASDAQ	IGOV	Wed, Aug 31, 2022	39.22	39.37	39.16	39.18
3414	NASDAQ	IGOV	Tue, Aug 30, 2022	39.39	39.42	39.12	39.28
3413	NASDAQ	IGOV	Mon, Aug 29, 2022	39.39	39.41	39.24	39.27
3412	NASDAQ	IGOV	Fri, Aug 26, 2022	39.88	40.03	39.44	39.47
3411	NASDAQ	IGOV	Thu, Aug 25, 2022	39.80	39.98	39.70	39.98
3410	NASDAQ	IGOV	Wed, Aug 24, 2022	39.52	39.70	39.33	39.62
3409	NASDAQ	IGOV	Tue, Aug 23, 2022	39.57	39.95	39.30	39.74
3408	NASDAQ	IGOV	Mon, Aug 22, 2022	39.96	40.02	39.63	39.76
3407	NASDAQ	IGOV	Fri, Aug 19, 2022	40.25	40.32	40.06	40.09
3406	NASDAQ	IGOV	Thu, Aug 18, 2022	41.05	41.09	40.71	40.74
3405	NASDAQ	IGOV	Wed, Aug 17, 2022	41.10	41.21	40.93	41.08
3404	NASDAQ	IGOV	Tue, Aug 16, 2022	41.42	41.55	41.35	41.46
3403	NASDAQ	IGOV	Mon, Aug 15, 2022	41.88	41.89	41.60	41.67
3402	NASDAQ	IGOV	Fri, Aug 12, 2022	41.86	41.93	41.66	41.91
3401	NASDAQ	IGOV	Thu, Aug 11, 2022	42.33	42.50	41.89	41.89
3400	NASDAQ	IGOV	Wed, Aug 10, 2022	42.12	42.40	42.05	42.16
3399	NASDAQ	IGOV	Tue, Aug 9, 2022	41.72	41.72	41.58	41.67
3398	NASDAQ	IGOV	Mon, Aug 8, 2022	41.66	41.79	41.62	41.71
3397	NASDAQ	IGOV	Fri, Aug 5, 2022	41.52	41.55	41.38	41.51
3396	NASDAQ	IGOV	Thu, Aug 4, 2022	41.81	42.23	41.80	42.23
3395	NASDAQ	IGOV	Wed, Aug 3, 2022	41.65	41.85	41.41	41.82
3394	NASDAQ	IGOV	Tue, Aug 2, 2022	42.24	42.29	41.70	41.70
3393	NASDAQ	IGOV	Mon, Aug 1, 2022	42.09	42.36	42.09	42.26
3392	NASDAQ	IGOV	Fri, Jul 29, 2022	41.53	42.09	41.47	41.95
3391	NASDAQ	IGOV	Thu, Jul 28, 2022	41.56	41.80	41.45	41.71
3390	NASDAQ	IGOV	Wed, Jul 27, 2022	40.99	41.40	40.88	41.33
3389	NASDAQ	IGOV	Tue, Jul 26, 2022	41.13	41.16	40.89	40.89
3388	NASDAQ	IGOV	Mon, Jul 25, 2022	41.07	41.15	40.99	41.06
3387	NASDAQ	IGOV	Fri, Jul 22, 2022	40.93	41.23	40.88	40.98
3386	NASDAQ	IGOV	Thu, Jul 21, 2022	40.24	40.62	40.24	40.62
3385	NASDAQ	IGOV	Wed, Jul 20, 2022	40.50	40.55	40.23	40.43
3384	NASDAQ	IGOV	Tue, Jul 19, 2022	40.48	40.56	40.38	40.48
3383	NASDAQ	IGOV	Mon, Jul 18, 2022	40.30	40.44	40.20	40.34
3382	NASDAQ	IGOV	Fri, Jul 15, 2022	40.00	40.26	40.00	40.18
3381	NASDAQ	IGOV	Thu, Jul 14, 2022	39.69	40.08	39.58	39.91
3380	NASDAQ	IGOV	Wed, Jul 13, 2022	40.03	40.43	39.86	40.23
3379	NASDAQ	IGOV	Tue, Jul 12, 2022	40.15	40.32	40.02	40.10
3378	NASDAQ	IGOV	Mon, Jul 11, 2022	39.96	40.05	39.84	39.84
3377	NASDAQ	IGOV	Fri, Jul 8, 2022	40.25	40.27	40.09	40.16
3376	NASDAQ	IGOV	Thu, Jul 7, 2022	40.42	40.42	39.94	40.19
3375	NASDAQ	IGOV	Wed, Jul 6, 2022	40.69	40.69	40.27	40.28
3374	NASDAQ	IGOV	Tue, Jul 5, 2022	40.59	40.64	40.30	40.55
3373	NASDAQ	IGOV	Fri, Jul 1, 2022	40.93	41.40	40.81	41.20
3372	NASDAQ	IGOV	Thu, Jun 30, 2022	40.67	41.07	40.63	40.89
3371	NASDAQ	IGOV	Wed, Jun 29, 2022	40.58	40.58	40.11	40.41
3370	NASDAQ	IGOV	Tue, Jun 28, 2022	40.51	40.52	40.34	40.35
3369	NASDAQ	IGOV	Mon, Jun 27, 2022	40.80	40.90	40.72	40.73
3368	NASDAQ	IGOV	Fri, Jun 24, 2022	40.88	41.14	40.78	40.96
3367	NASDAQ	IGOV	Thu, Jun 23, 2022	40.91	41.12	40.83	40.87
3366	NASDAQ	IGOV	Wed, Jun 22, 2022	40.46	40.72	40.45	40.46
3365	NASDAQ	IGOV	Tue, Jun 21, 2022	40.08	40.22	39.90	39.97
3364	NASDAQ	IGOV	Fri, Jun 17, 2022	40.23	40.33	39.97	40.25
3363	NASDAQ	IGOV	Thu, Jun 16, 2022	39.92	40.53	39.62	40.47
3362	NASDAQ	IGOV	Wed, Jun 15, 2022	40.11	40.46	39.81	40.44
3361	NASDAQ	IGOV	Tue, Jun 14, 2022	39.94	40.08	39.35	39.50
3360	NASDAQ	IGOV	Mon, Jun 13, 2022	40.27	40.30	39.76	39.93
3359	NASDAQ	IGOV	Fri, Jun 10, 2022	41.14	41.14	40.80	40.85
3358	NASDAQ	IGOV	Thu, Jun 9, 2022	41.74	41.85	41.31	41.31
3357	NASDAQ	IGOV	Wed, Jun 8, 2022	42.05	42.13	41.97	41.97
3356	NASDAQ	IGOV	Tue, Jun 7, 2022	42.07	42.34	42.01	42.29
3355	NASDAQ	IGOV	Mon, Jun 6, 2022	42.66	42.66	42.10	42.14
3354	NASDAQ	IGOV	Fri, Jun 3, 2022	42.52	42.55	42.36	42.48
3353	NASDAQ	IGOV	Thu, Jun 2, 2022	42.65	42.77	42.50	42.76
3352	NASDAQ	IGOV	Wed, Jun 1, 2022	42.89	42.91	42.42	42.57
3351	NASDAQ	IGOV	Tue, May 31, 2022	42.97	43.03	42.75	42.90
3350	NASDAQ	IGOV	Fri, May 27, 2022	43.39	43.45	43.24	43.26
3349	NASDAQ	IGOV	Thu, May 26, 2022	42.86	43.30	42.86	43.22
3348	NASDAQ	IGOV	Wed, May 25, 2022	43.24	43.26	43.06	43.25
3347	NASDAQ	IGOV	Tue, May 24, 2022	43.17	43.40	43.17	43.29
3346	NASDAQ	IGOV	Mon, May 23, 2022	43.06	43.12	42.96	43.02
3345	NASDAQ	IGOV	Fri, May 20, 2022	42.77	42.88	42.74	42.80
3344	NASDAQ	IGOV	Thu, May 19, 2022	42.93	43.05	42.89	42.94
3343	NASDAQ	IGOV	Wed, May 18, 2022	42.45	42.54	42.36	42.38
3342	NASDAQ	IGOV	Tue, May 17, 2022	42.50	42.59	42.44	42.56
3341	NASDAQ	IGOV	Mon, May 16, 2022	42.33	42.49	42.30	42.49
3340	NASDAQ	IGOV	Fri, May 13, 2022	42.19	42.33	42.16	42.33
3339	NASDAQ	IGOV	Thu, May 12, 2022	42.49	42.57	42.38	42.41
3338	NASDAQ	IGOV	Wed, May 11, 2022	42.35	42.58	42.35	42.49
3337	NASDAQ	IGOV	Tue, May 10, 2022	42.45	42.46	42.26	42.27
3336	NASDAQ	IGOV	Mon, May 9, 2022	42.11	42.30	41.97	42.25
3335	NASDAQ	IGOV	Fri, May 6, 2022	42.37	42.39	42.10	42.16
3334	NASDAQ	IGOV	Thu, May 5, 2022	42.85	42.85	42.23	42.45
3333	NASDAQ	IGOV	Wed, May 4, 2022	42.71	43.23	42.63	43.11
3332	NASDAQ	IGOV	Tue, May 3, 2022	42.94	42.98	42.63	42.70
3331	NASDAQ	IGOV	Mon, May 2, 2022	42.79	42.84	42.59	42.68
3330	NASDAQ	IGOV	Fri, Apr 29, 2022	42.95	43.11	42.88	42.92
3329	NASDAQ	IGOV	Thu, Apr 28, 2022	42.93	43.06	42.81	43.06
3328	NASDAQ	IGOV	Wed, Apr 27, 2022	43.44	43.55	43.34	43.40
3327	NASDAQ	IGOV	Tue, Apr 26, 2022	43.95	43.95	43.72	43.77
3326	NASDAQ	IGOV	Mon, Apr 25, 2022	43.88	43.95	43.79	43.79
3325	NASDAQ	IGOV	Fri, Apr 22, 2022	44.05	44.05	43.82	43.85
3324	NASDAQ	IGOV	Thu, Apr 21, 2022	44.56	44.56	44.13	44.18
3323	NASDAQ	IGOV	Wed, Apr 20, 2022	44.47	44.62	44.41	44.52
3322	NASDAQ	IGOV	Tue, Apr 19, 2022	44.10	44.11	43.97	43.99
3321	NASDAQ	IGOV	Mon, Apr 18, 2022	44.54	44.55	44.33	44.36
3320	NASDAQ	IGOV	Thu, Apr 14, 2022	44.80	44.80	44.49	44.58
3319	NASDAQ	IGOV	Wed, Apr 13, 2022	44.70	45.03	44.63	44.90
3318	NASDAQ	IGOV	Tue, Apr 12, 2022	44.98	44.98	44.70	44.70
3317	NASDAQ	IGOV	Mon, Apr 11, 2022	44.92	44.92	44.75	44.79
3316	NASDAQ	IGOV	Fri, Apr 8, 2022	44.98	45.16	44.92	45.09
3315	NASDAQ	IGOV	Thu, Apr 7, 2022	45.33	45.33	45.20	45.21
3314	NASDAQ	IGOV	Wed, Apr 6, 2022	45.41	45.47	45.23	45.41
3313	NASDAQ	IGOV	Tue, Apr 5, 2022	46.01	46.03	45.56	45.62
3312	NASDAQ	IGOV	Mon, Apr 4, 2022	46.32	46.32	46.13	46.20
3311	NASDAQ	IGOV	Fri, Apr 1, 2022	46.09	46.34	46.04	46.30
3310	NASDAQ	IGOV	Thu, Mar 31, 2022	46.44	46.66	46.39	46.45
3309	NASDAQ	IGOV	Wed, Mar 30, 2022	46.30	46.48	46.25	46.44
3308	NASDAQ	IGOV	Tue, Mar 29, 2022	46.27	46.36	46.10	46.19
3307	NASDAQ	IGOV	Mon, Mar 28, 2022	45.86	45.98	45.79	45.96
3306	NASDAQ	IGOV	Fri, Mar 25, 2022	46.20	46.28	46.07	46.11
3305	NASDAQ	IGOV	Thu, Mar 24, 2022	46.26	46.31	46.13	46.30
3304	NASDAQ	IGOV	Wed, Mar 23, 2022	46.43	46.57	46.30	46.54
3303	NASDAQ	IGOV	Tue, Mar 22, 2022	46.49	46.49	46.13	46.44
3302	NASDAQ	IGOV	Mon, Mar 21, 2022	46.79	46.83	46.51	46.57
3301	NASDAQ	IGOV	Fri, Mar 18, 2022	46.87	47.07	46.80	46.98
3300	NASDAQ	IGOV	Thu, Mar 17, 2022	46.92	47.24	46.85	47.03
3299	NASDAQ	IGOV	Wed, Mar 16, 2022	46.68	46.88	46.44	46.88
3298	NASDAQ	IGOV	Tue, Mar 15, 2022	46.65	46.83	46.62	46.62
3297	NASDAQ	IGOV	Mon, Mar 14, 2022	46.60	46.69	46.41	46.41
3296	NASDAQ	IGOV	Fri, Mar 11, 2022	47.07	47.12	46.86	46.90
3295	NASDAQ	IGOV	Thu, Mar 10, 2022	47.27	47.27	47.10	47.11
3294	NASDAQ	IGOV	Wed, Mar 9, 2022	47.40	47.75	47.40	47.55
3293	NASDAQ	IGOV	Tue, Mar 8, 2022	47.29	47.46	47.20	47.27
3292	NASDAQ	IGOV	Mon, Mar 7, 2022	47.80	47.84	47.48	47.56
3291	NASDAQ	IGOV	Fri, Mar 4, 2022	47.86	48.06	47.80	48.02
3290	NASDAQ	IGOV	Thu, Mar 3, 2022	48.03	48.11	47.91	48.02
3289	NASDAQ	IGOV	Wed, Mar 2, 2022	48.27	48.31	48.04	48.16
3288	NASDAQ	IGOV	Tue, Mar 1, 2022	48.39	48.64	48.26	48.64
3287	NASDAQ	IGOV	Mon, Feb 28, 2022	48.02	48.42	48.02	48.29
3286	NASDAQ	IGOV	Fri, Feb 25, 2022	47.90	48.10	47.90	48.10
3285	NASDAQ	IGOV	Thu, Feb 24, 2022	47.91	48.02	47.71	47.96
3284	NASDAQ	IGOV	Wed, Feb 23, 2022	48.31	48.32	48.13	48.13
3283	NASDAQ	IGOV	Tue, Feb 22, 2022	48.23	48.37	48.19	48.33
3282	NASDAQ	IGOV	Fri, Feb 18, 2022	48.46	48.48	48.30	48.38
3281	NASDAQ	IGOV	Thu, Feb 17, 2022	48.34	48.54	48.34	48.44
3280	NASDAQ	IGOV	Wed, Feb 16, 2022	48.26	48.45	48.26	48.45
3279	NASDAQ	IGOV	Tue, Feb 15, 2022	48.07	48.29	48.06	48.24
3278	NASDAQ	IGOV	Mon, Feb 14, 2022	48.25	48.25	47.96	48.03
3277	NASDAQ	IGOV	Fri, Feb 11, 2022	48.47	48.59	48.34	48.54
3276	NASDAQ	IGOV	Thu, Feb 10, 2022	48.48	48.81	48.37	48.42
3275	NASDAQ	IGOV	Wed, Feb 9, 2022	48.80	48.93	48.75	48.81
3274	NASDAQ	IGOV	Tue, Feb 8, 2022	48.62	48.67	48.49	48.65
3273	NASDAQ	IGOV	Mon, Feb 7, 2022	48.92	48.98	48.80	48.94
3272	NASDAQ	IGOV	Fri, Feb 4, 2022	48.91	49.07	48.91	49.03
3271	NASDAQ	IGOV	Thu, Feb 3, 2022	49.16	49.30	49.16	49.24
3270	NASDAQ	IGOV	Wed, Feb 2, 2022	49.31	49.35	49.22	49.28
3269	NASDAQ	IGOV	Tue, Feb 1, 2022	49.14	49.21	48.95	49.17
3268	NASDAQ	IGOV	Mon, Jan 31, 2022	48.74	49.04	48.74	48.98
3267	NASDAQ	IGOV	Fri, Jan 28, 2022	48.85	48.85	48.62	48.78
3266	NASDAQ	IGOV	Thu, Jan 27, 2022	48.96	48.96	48.67	48.83
3265	NASDAQ	IGOV	Wed, Jan 26, 2022	49.47	49.54	49.12	49.12
3264	NASDAQ	IGOV	Tue, Jan 25, 2022	49.60	49.60	49.45	49.55
3263	NASDAQ	IGOV	Mon, Jan 24, 2022	49.69	49.74	49.59	49.63
3262	NASDAQ	IGOV	Fri, Jan 21, 2022	49.96	49.96	49.75	49.75
3261	NASDAQ	IGOV	Thu, Jan 20, 2022	49.79	49.79	49.52	49.52
3260	NASDAQ	IGOV	Wed, Jan 19, 2022	49.66	49.71	49.60	49.63
3259	NASDAQ	IGOV	Tue, Jan 18, 2022	49.76	49.82	49.37	49.38
3258	NASDAQ	IGOV	Fri, Jan 14, 2022	50.27	50.27	49.97	50.01
3257	NASDAQ	IGOV	Thu, Jan 13, 2022	50.47	50.47	50.38	50.38
3256	NASDAQ	IGOV	Wed, Jan 12, 2022	50.16	50.30	50.06	50.26
3255	NASDAQ	IGOV	Tue, Jan 11, 2022	49.61	49.84	49.56	49.83
3254	NASDAQ	IGOV	Mon, Jan 10, 2022	49.41	49.66	49.41	49.66
3253	NASDAQ	IGOV	Fri, Jan 7, 2022	49.71	49.77	49.60	49.70
3252	NASDAQ	IGOV	Thu, Jan 6, 2022	49.63	49.69	49.44	49.47
3251	NASDAQ	IGOV	Wed, Jan 5, 2022	49.98	50.01	49.70	49.74
3250	NASDAQ	IGOV	Tue, Jan 4, 2022	49.83	49.97	49.71	49.80
3249	NASDAQ	IGOV	Mon, Jan 3, 2022	50.11	50.11	49.70	49.76
3248	NASDAQ	IGOV	Fri, Dec 31, 2021	50.19	50.35	50.18	50.29
3247	NASDAQ	IGOV	Thu, Dec 30, 2021	50.20	50.20	50.06	50.11
3246	NASDAQ	IGOV	Wed, Dec 29, 2021	50.19	50.28	50.08	50.17
3245	NASDAQ	IGOV	Tue, Dec 28, 2021	50.33	50.33	50.19	50.24
3244	NASDAQ	IGOV	Mon, Dec 27, 2021	50.29	50.32	50.15	50.25
3243	NASDAQ	IGOV	Thu, Dec 23, 2021	50.25	50.35	50.17	50.35
3242	NASDAQ	IGOV	Wed, Dec 22, 2021	50.38	50.47	50.26	50.44
3241	NASDAQ	IGOV	Tue, Dec 21, 2021	50.80	50.80	50.22	50.27
3240	NASDAQ	IGOV	Mon, Dec 20, 2021	50.63	50.66	50.46	50.47
3239	NASDAQ	IGOV	Fri, Dec 17, 2021	50.78	50.78	50.53	50.53
3238	NASDAQ	IGOV	Thu, Dec 16, 2021	50.68	50.80	50.63	50.77
3237	NASDAQ	IGOV	Wed, Dec 15, 2021	50.67	50.89	50.57	50.87
3236	NASDAQ	IGOV	Tue, Dec 14, 2021	50.93	50.93	50.66	50.72
3235	NASDAQ	IGOV	Mon, Dec 13, 2021	50.99	51.08	50.84	50.89
3234	NASDAQ	IGOV	Fri, Dec 10, 2021	50.91	50.99	50.82	50.98
3233	NASDAQ	IGOV	Thu, Dec 9, 2021	50.92	50.95	50.81	50.95
3232	NASDAQ	IGOV	Wed, Dec 8, 2021	50.90	50.98	50.80	50.97
3231	NASDAQ	IGOV	Tue, Dec 7, 2021	50.76	50.83	50.12	50.83
3230	NASDAQ	IGOV	Mon, Dec 6, 2021	50.82	50.83	50.66	50.80
3229	NASDAQ	IGOV	Fri, Dec 3, 2021	50.71	50.96	50.60	50.92
3228	NASDAQ	IGOV	Thu, Dec 2, 2021	50.96	50.99	49.74	50.80
3227	NASDAQ	IGOV	Wed, Dec 1, 2021	50.85	51.06	50.77	50.88
3226	NASDAQ	IGOV	Tue, Nov 30, 2021	51.00	51.09	50.48	50.87
3225	NASDAQ	IGOV	Mon, Nov 29, 2021	50.53	50.64	50.31	50.64
3224	NASDAQ	IGOV	Fri, Nov 26, 2021	50.61	50.65	50.46	50.63
3223	NASDAQ	IGOV	Wed, Nov 24, 2021	49.82	49.98	49.78	49.98
3222	NASDAQ	IGOV	Tue, Nov 23, 2021	50.16	50.19	50.05	50.07
3221	NASDAQ	IGOV	Mon, Nov 22, 2021	50.50	50.52	50.27	50.33
3220	NASDAQ	IGOV	Fri, Nov 19, 2021	50.87	50.90	50.73	50.79
3219	NASDAQ	IGOV	Thu, Nov 18, 2021	50.71	50.88	50.64	50.88
3218	NASDAQ	IGOV	Wed, Nov 17, 2021	50.51	50.65	50.50	50.65
3217	NASDAQ	IGOV	Tue, Nov 16, 2021	50.60	50.70	50.49	50.50
3216	NASDAQ	IGOV	Mon, Nov 15, 2021	51.07	51.07	50.71	50.71
3215	NASDAQ	IGOV	Fri, Nov 12, 2021	51.01	51.09	50.92	51.05
3214	NASDAQ	IGOV	Thu, Nov 11, 2021	51.06	51.11	50.96	51.01
3213	NASDAQ	IGOV	Wed, Nov 10, 2021	51.68	51.75	51.05	51.06
3212	NASDAQ	IGOV	Tue, Nov 9, 2021	51.86	51.93	51.77	51.87
3211	NASDAQ	IGOV	Mon, Nov 8, 2021	51.66	51.74	51.60	51.62
3210	NASDAQ	IGOV	Fri, Nov 5, 2021	51.46	51.68	51.23	51.65
3209	NASDAQ	IGOV	Thu, Nov 4, 2021	51.39	51.44	51.15	51.40
3208	NASDAQ	IGOV	Wed, Nov 3, 2021	51.25	51.40	51.17	51.40
3207	NASDAQ	IGOV	Tue, Nov 2, 2021	51.35	51.35	51.22	51.25
3206	NASDAQ	IGOV	Mon, Nov 1, 2021	51.06	51.27	50.96	51.22
3205	NASDAQ	IGOV	Fri, Oct 29, 2021	51.29	51.32	51.03	51.11
3204	NASDAQ	IGOV	Thu, Oct 28, 2021	51.49	51.69	51.46	51.56
3203	NASDAQ	IGOV	Wed, Oct 27, 2021	51.46	51.52	51.37	51.41
3202	NASDAQ	IGOV	Tue, Oct 26, 2021	51.24	51.24	51.12	51.19
3201	NASDAQ	IGOV	Mon, Oct 25, 2021	51.18	51.24	51.10	51.21
3200	NASDAQ	IGOV	Fri, Oct 22, 2021	51.21	51.33	51.17	51.28
3199	NASDAQ	IGOV	Thu, Oct 21, 2021	51.29	51.35	51.09	51.10
3198	NASDAQ	IGOV	Wed, Oct 20, 2021	51.23	51.38	51.23	51.31
3197	NASDAQ	IGOV	Tue, Oct 19, 2021	51.35	51.35	51.17	51.20
3196	NASDAQ	IGOV	Mon, Oct 18, 2021	51.15	51.28	51.13	51.16
3195	NASDAQ	IGOV	Fri, Oct 15, 2021	51.37	51.37	51.22	51.29
3194	NASDAQ	IGOV	Thu, Oct 14, 2021	51.38	51.45	51.36	51.44
3193	NASDAQ	IGOV	Wed, Oct 13, 2021	51.03	51.18	50.94	51.17
3192	NASDAQ	IGOV	Tue, Oct 12, 2021	50.86	50.86	50.72	50.85
3191	NASDAQ	IGOV	Mon, Oct 11, 2021	50.92	50.99	50.73	50.86
3190	NASDAQ	IGOV	Fri, Oct 8, 2021	51.15	51.16	51.01	51.12
3189	NASDAQ	IGOV	Thu, Oct 7, 2021	51.23	51.28	51.14	51.19
3188	NASDAQ	IGOV	Wed, Oct 6, 2021	51.09	51.21	51.08	51.21
3187	NASDAQ	IGOV	Tue, Oct 5, 2021	51.45	51.45	51.23	51.33
3186	NASDAQ	IGOV	Mon, Oct 4, 2021	51.53	51.57	51.36	51.55
3185	NASDAQ	IGOV	Fri, Oct 1, 2021	51.34	51.52	51.34	51.50
3184	NASDAQ	IGOV	Thu, Sep 30, 2021	51.18	51.35	51.12	51.35
3183	NASDAQ	IGOV	Wed, Sep 29, 2021	51.43	51.46	51.13	51.17
3182	NASDAQ	IGOV	Tue, Sep 28, 2021	51.54	51.54	51.38	51.49
3181	NASDAQ	IGOV	Mon, Sep 27, 2021	51.78	51.84	51.69	51.82
3180	NASDAQ	IGOV	Fri, Sep 24, 2021	51.91	51.98	51.86	51.92
3179	NASDAQ	IGOV	Thu, Sep 23, 2021	52.31	52.32	52.14	52.16
3178	NASDAQ	IGOV	Wed, Sep 22, 2021	52.31	52.49	52.16	52.28
3177	NASDAQ	IGOV	Tue, Sep 21, 2021	52.38	52.38	52.25	52.29
3176	NASDAQ	IGOV	Mon, Sep 20, 2021	52.22	52.33	52.22	52.33
3175	NASDAQ	IGOV	Fri, Sep 17, 2021	52.34	52.34	52.17	52.21
3174	NASDAQ	IGOV	Thu, Sep 16, 2021	52.43	52.48	52.39	52.44
3173	NASDAQ	IGOV	Wed, Sep 15, 2021	52.81	52.81	52.65	52.76
3172	NASDAQ	IGOV	Tue, Sep 14, 2021	52.84	52.84	52.72	52.77
3171	NASDAQ	IGOV	Mon, Sep 13, 2021	52.65	52.76	52.62	52.71
3170	NASDAQ	IGOV	Fri, Sep 10, 2021	52.80	52.82	52.62	52.69
3169	NASDAQ	IGOV	Thu, Sep 9, 2021	52.74	52.92	52.70	52.88
3168	NASDAQ	IGOV	Wed, Sep 8, 2021	52.61	52.64	52.51	52.63
3167	NASDAQ	IGOV	Tue, Sep 7, 2021	52.74	52.74	52.59	52.63
3166	NASDAQ	IGOV	Fri, Sep 3, 2021	53.04	53.08	52.93	53.00
3165	NASDAQ	IGOV	Thu, Sep 2, 2021	52.97	53.06	52.88	53.05
3164	NASDAQ	IGOV	Wed, Sep 1, 2021	52.77	52.89	52.77	52.87
3163	NASDAQ	IGOV	Tue, Aug 31, 2021	52.90	52.93	52.70	52.74
3162	NASDAQ	IGOV	Mon, Aug 30, 2021	52.83	52.97	52.81	52.97
3161	NASDAQ	IGOV	Fri, Aug 27, 2021	52.55	52.88	52.50	52.88
3160	NASDAQ	IGOV	Thu, Aug 26, 2021	52.62	52.62	52.54	52.59
3159	NASDAQ	IGOV	Wed, Aug 25, 2021	52.71	52.74	52.63	52.74
3158	NASDAQ	IGOV	Tue, Aug 24, 2021	52.90	52.92	52.83	52.90
3157	NASDAQ	IGOV	Mon, Aug 23, 2021	52.74	52.88	52.70	52.84
3156	NASDAQ	IGOV	Fri, Aug 20, 2021	52.60	52.68	52.51	52.68
3155	NASDAQ	IGOV	Thu, Aug 19, 2021	52.65	52.69	52.54	52.60
3154	NASDAQ	IGOV	Wed, Aug 18, 2021	52.77	52.82	52.63	52.77
3153	NASDAQ	IGOV	Tue, Aug 17, 2021	52.86	52.87	52.71	52.77
3152	NASDAQ	IGOV	Mon, Aug 16, 2021	53.04	53.11	52.93	53.02
3151	NASDAQ	IGOV	Fri, Aug 13, 2021	52.90	53.13	52.81	53.13
3150	NASDAQ	IGOV	Thu, Aug 12, 2021	52.75	52.79	52.67	52.76
3149	NASDAQ	IGOV	Wed, Aug 11, 2021	52.81	52.88	52.73	52.87
3148	NASDAQ	IGOV	Tue, Aug 10, 2021	52.80	52.84	52.71	52.77
3147	NASDAQ	IGOV	Mon, Aug 9, 2021	52.88	52.99	52.76	52.82
3146	NASDAQ	IGOV	Fri, Aug 6, 2021	53.00	53.04	52.82	52.89
3145	NASDAQ	IGOV	Thu, Aug 5, 2021	53.40	53.40	53.30	53.35
3144	NASDAQ	IGOV	Wed, Aug 4, 2021	53.60	53.62	53.25	53.36
3143	NASDAQ	IGOV	Tue, Aug 3, 2021	53.44	53.45	53.34	53.44
3142	NASDAQ	IGOV	Mon, Aug 2, 2021	53.29	53.40	53.29	53.35
3141	NASDAQ	IGOV	Fri, Jul 30, 2021	53.20	53.25	53.14	53.21
3140	NASDAQ	IGOV	Thu, Jul 29, 2021	53.22	53.32	53.11	53.29
3139	NASDAQ	IGOV	Wed, Jul 28, 2021	52.82	53.11	52.78	53.10
3138	NASDAQ	IGOV	Tue, Jul 27, 2021	52.93	53.04	52.85	52.99
3137	NASDAQ	IGOV	Mon, Jul 26, 2021	52.73	52.89	52.73	52.84
3136	NASDAQ	IGOV	Fri, Jul 23, 2021	52.58	52.75	52.53	52.63
3135	NASDAQ	IGOV	Thu, Jul 22, 2021	52.76	52.83	52.65	52.72
3134	NASDAQ	IGOV	Wed, Jul 21, 2021	52.46	52.68	52.46	52.62
3133	NASDAQ	IGOV	Tue, Jul 20, 2021	52.62	52.64	52.47	52.60
3132	NASDAQ	IGOV	Mon, Jul 19, 2021	52.72	52.77	52.60	52.64
3131	NASDAQ	IGOV	Fri, Jul 16, 2021	52.53	52.63	52.53	52.56
3130	NASDAQ	IGOV	Thu, Jul 15, 2021	52.64	52.65	52.56	52.61
3129	NASDAQ	IGOV	Wed, Jul 14, 2021	52.56	52.66	52.49	52.62
3128	NASDAQ	IGOV	Tue, Jul 13, 2021	52.49	52.55	52.25	52.25
3127	NASDAQ	IGOV	Mon, Jul 12, 2021	52.71	52.71	52.58	52.60
3126	NASDAQ	IGOV	Fri, Jul 9, 2021	52.67	52.76	52.54	52.64
3125	NASDAQ	IGOV	Thu, Jul 8, 2021	52.67	52.76	52.57	52.62
3124	NASDAQ	IGOV	Wed, Jul 7, 2021	52.45	52.52	52.37	52.41
3123	NASDAQ	IGOV	Tue, Jul 6, 2021	52.38	52.50	52.33	52.40
3122	NASDAQ	IGOV	Fri, Jul 2, 2021	52.35	52.50	52.19	52.44
3121	NASDAQ	IGOV	Thu, Jul 1, 2021	52.29	52.36	52.15	52.17
3120	NASDAQ	IGOV	Wed, Jun 30, 2021	52.40	52.41	52.22	52.25
3119	NASDAQ	IGOV	Tue, Jun 29, 2021	52.39	52.40	52.25	52.32
3118	NASDAQ	IGOV	Mon, Jun 28, 2021	52.46	52.59	52.38	52.42
3117	NASDAQ	IGOV	Fri, Jun 25, 2021	52.67	52.67	52.39	52.46
3116	NASDAQ	IGOV	Thu, Jun 24, 2021	52.55	52.64	52.46	52.60
3115	NASDAQ	IGOV	Wed, Jun 23, 2021	52.59	52.64	52.34	52.34
3114	NASDAQ	IGOV	Tue, Jun 22, 2021	52.57	52.57	52.33	52.53
3113	NASDAQ	IGOV	Mon, Jun 21, 2021	52.51	52.51	52.35	52.45
3112	NASDAQ	IGOV	Fri, Jun 18, 2021	52.29	52.43	52.23	52.30
3111	NASDAQ	IGOV	Thu, Jun 17, 2021	52.56	52.64	52.37	52.37
3110	NASDAQ	IGOV	Wed, Jun 16, 2021	53.26	53.37	52.77	52.77
3109	NASDAQ	IGOV	Tue, Jun 15, 2021	53.36	53.37	53.26	53.28
3108	NASDAQ	IGOV	Mon, Jun 14, 2021	53.47	53.49	53.33	53.41
3107	NASDAQ	IGOV	Fri, Jun 11, 2021	53.60	53.60	53.37	53.46
3106	NASDAQ	IGOV	Thu, Jun 10, 2021	53.51	53.71	53.40	53.64
3105	NASDAQ	IGOV	Wed, Jun 9, 2021	53.59	53.74	53.47	53.52
3104	NASDAQ	IGOV	Tue, Jun 8, 2021	53.51	53.54	53.45	53.45
3103	NASDAQ	IGOV	Mon, Jun 7, 2021	53.37	53.47	53.37	53.44
3102	NASDAQ	IGOV	Fri, Jun 4, 2021	53.30	53.45	53.30	53.41
3101	NASDAQ	IGOV	Thu, Jun 3, 2021	53.30	53.30	53.08	53.14
3100	NASDAQ	IGOV	Wed, Jun 2, 2021	53.40	53.50	53.34	53.43
3099	NASDAQ	IGOV	Tue, Jun 1, 2021	53.52	53.60	53.47	53.54
3098	NASDAQ	IGOV	Fri, May 28, 2021	53.17	53.42	53.17	53.38
3097	NASDAQ	IGOV	Thu, May 27, 2021	53.36	53.42	53.29	53.42
3096	NASDAQ	IGOV	Wed, May 26, 2021	53.52	53.64	53.43	53.48
3095	NASDAQ	IGOV	Tue, May 25, 2021	53.52	53.62	53.46	53.60
3094	NASDAQ	IGOV	Mon, May 24, 2021	53.22	53.42	53.22	53.32
3093	NASDAQ	IGOV	Fri, May 21, 2021	53.33	53.40	53.13	53.21
3092	NASDAQ	IGOV	Thu, May 20, 2021	53.09	53.27	53.08	53.20
3091	NASDAQ	IGOV	Wed, May 19, 2021	53.24	53.26	52.92	52.98
3090	NASDAQ	IGOV	Tue, May 18, 2021	53.27	53.34	53.17	53.25
3089	NASDAQ	IGOV	Mon, May 17, 2021	53.07	53.08	52.90	53.00
3088	NASDAQ	IGOV	Fri, May 14, 2021	52.99	53.09	52.92	53.02
3087	NASDAQ	IGOV	Thu, May 13, 2021	52.70	52.75	52.60	52.71
3086	NASDAQ	IGOV	Wed, May 12, 2021	52.90	52.99	52.65	52.69
3085	NASDAQ	IGOV	Tue, May 11, 2021	53.24	53.29	53.15	53.18
3084	NASDAQ	IGOV	Mon, May 10, 2021	53.39	53.49	53.29	53.32
3083	NASDAQ	IGOV	Fri, May 7, 2021	53.16	53.41	53.14	53.35
3082	NASDAQ	IGOV	Thu, May 6, 2021	52.87	53.05	52.87	53.01
3081	NASDAQ	IGOV	Wed, May 5, 2021	52.79	52.89	52.72	52.81
3080	NASDAQ	IGOV	Tue, May 4, 2021	52.90	52.94	52.80	52.84
3079	NASDAQ	IGOV	Mon, May 3, 2021	52.96	53.10	52.77	53.02
3078	NASDAQ	IGOV	Fri, Apr 30, 2021	53.06	53.09	52.78	52.82
3077	NASDAQ	IGOV	Thu, Apr 29, 2021	53.20	53.21	53.02	53.20
3076	NASDAQ	IGOV	Wed, Apr 28, 2021	53.08	53.41	53.04	53.41
3075	NASDAQ	IGOV	Tue, Apr 27, 2021	53.26	53.47	53.18	53.20
3074	NASDAQ	IGOV	Mon, Apr 26, 2021	53.37	53.41	53.26	53.31
3073	NASDAQ	IGOV	Fri, Apr 23, 2021	53.36	53.43	53.19	53.39
3072	NASDAQ	IGOV	Thu, Apr 22, 2021	53.18	53.20	53.03	53.18
3071	NASDAQ	IGOV	Wed, Apr 21, 2021	53.20	53.23	53.03	53.23
3070	NASDAQ	IGOV	Tue, Apr 20, 2021	53.17	53.20	53.05	53.16
3069	NASDAQ	IGOV	Mon, Apr 19, 2021	53.12	53.16	52.95	53.09
3068	NASDAQ	IGOV	Fri, Apr 16, 2021	52.95	52.99	52.89	52.94
3067	NASDAQ	IGOV	Thu, Apr 15, 2021	52.93	53.09	52.93	53.03
3066	NASDAQ	IGOV	Wed, Apr 14, 2021	52.84	52.93	52.76	52.83
3065	NASDAQ	IGOV	Tue, Apr 13, 2021	52.66	52.82	52.57	52.82
3064	NASDAQ	IGOV	Mon, Apr 12, 2021	52.64	52.80	52.43	52.45
3063	NASDAQ	IGOV	Fri, Apr 9, 2021	52.54	52.67	52.46	52.64
3062	NASDAQ	IGOV	Thu, Apr 8, 2021	52.70	52.86	52.70	52.84
3061	NASDAQ	IGOV	Wed, Apr 7, 2021	52.40	52.71	52.40	52.50
3060	NASDAQ	IGOV	Tue, Apr 6, 2021	52.40	52.58	52.38	52.58
3059	NASDAQ	IGOV	Mon, Apr 5, 2021	52.24	52.33	52.12	52.28
3058	NASDAQ	IGOV	Thu, Apr 1, 2021	52.09	52.23	52.05	52.20
3057	NASDAQ	IGOV	Wed, Mar 31, 2021	51.91	52.05	51.86	51.93
3056	NASDAQ	IGOV	Tue, Mar 30, 2021	51.86	51.98	51.78	51.95
3055	NASDAQ	IGOV	Mon, Mar 29, 2021	52.29	52.41	52.11	52.16
3054	NASDAQ	IGOV	Fri, Mar 26, 2021	52.36	52.49	52.31	52.43
3053	NASDAQ	IGOV	Thu, Mar 25, 2021	52.63	52.74	52.36	52.43
3052	NASDAQ	IGOV	Wed, Mar 24, 2021	52.52	52.60	52.49	52.55
3051	NASDAQ	IGOV	Tue, Mar 23, 2021	52.74	52.74	52.60	52.63
3050	NASDAQ	IGOV	Mon, Mar 22, 2021	52.72	52.85	52.67	52.78
3049	NASDAQ	IGOV	Fri, Mar 19, 2021	52.48	52.72	52.43	52.63
3048	NASDAQ	IGOV	Thu, Mar 18, 2021	52.55	52.67	52.46	52.61
3047	NASDAQ	IGOV	Wed, Mar 17, 2021	52.69	53.04	52.54	52.96
3046	NASDAQ	IGOV	Tue, Mar 16, 2021	52.89	52.89	52.67	52.86
3045	NASDAQ	IGOV	Mon, Mar 15, 2021	52.75	52.90	52.71	52.90
3044	NASDAQ	IGOV	Fri, Mar 12, 2021	52.76	52.88	52.65	52.88
3043	NASDAQ	IGOV	Thu, Mar 11, 2021	53.05	53.21	52.88	53.19
3042	NASDAQ	IGOV	Wed, Mar 10, 2021	52.77	52.86	52.58	52.85
3041	NASDAQ	IGOV	Tue, Mar 9, 2021	52.73	52.79	52.58	52.73
3040	NASDAQ	IGOV	Mon, Mar 8, 2021	52.40	52.49	52.25	52.32
3039	NASDAQ	IGOV	Fri, Mar 5, 2021	52.79	52.79	52.55	52.61
3038	NASDAQ	IGOV	Thu, Mar 4, 2021	53.26	53.33	52.79	52.93
3037	NASDAQ	IGOV	Wed, Mar 3, 2021	53.37	53.49	53.31	53.39
3036	NASDAQ	IGOV	Tue, Mar 2, 2021	53.41	53.73	53.31	53.70
3035	NASDAQ	IGOV	Mon, Mar 1, 2021	53.38	53.53	53.23	53.39
3034	NASDAQ	IGOV	Fri, Feb 26, 2021	53.51	53.51	53.12	53.26
3033	NASDAQ	IGOV	Thu, Feb 25, 2021	53.83	53.86	53.31	53.33
3032	NASDAQ	IGOV	Wed, Feb 24, 2021	53.62	53.97	53.55	53.95
3031	NASDAQ	IGOV	Tue, Feb 23, 2021	53.92	54.00	53.77	53.94
3030	NASDAQ	IGOV	Mon, Feb 22, 2021	53.95	54.18	53.95	54.07
3029	NASDAQ	IGOV	Fri, Feb 19, 2021	53.94	53.94	53.79	53.86
3028	NASDAQ	IGOV	Thu, Feb 18, 2021	53.84	53.94	53.74	53.89
3027	NASDAQ	IGOV	Wed, Feb 17, 2021	53.79	53.88	53.79	53.86
3026	NASDAQ	IGOV	Tue, Feb 16, 2021	54.13	54.17	54.01	54.04
3025	NASDAQ	IGOV	Fri, Feb 12, 2021	54.41	54.49	54.26	54.41
3024	NASDAQ	IGOV	Thu, Feb 11, 2021	54.62	54.68	54.56	54.62
3023	NASDAQ	IGOV	Wed, Feb 10, 2021	54.67	54.69	54.51	54.54
3022	NASDAQ	IGOV	Tue, Feb 9, 2021	54.37	54.64	54.37	54.61
3021	NASDAQ	IGOV	Mon, Feb 8, 2021	54.14	54.28	54.10	54.28
3020	NASDAQ	IGOV	Fri, Feb 5, 2021	54.04	54.22	54.01	54.22
3019	NASDAQ	IGOV	Thu, Feb 4, 2021	53.94	53.98	53.89	53.97
3018	NASDAQ	IGOV	Wed, Feb 3, 2021	54.17	54.24	54.10	54.24
3017	NASDAQ	IGOV	Tue, Feb 2, 2021	54.25	54.31	54.13	54.31
3016	NASDAQ	IGOV	Mon, Feb 1, 2021	54.58	54.58	54.37	54.41
3015	NASDAQ	IGOV	Fri, Jan 29, 2021	54.79	54.80	54.63	54.75
3014	NASDAQ	IGOV	Thu, Jan 28, 2021	54.73	54.90	54.73	54.79
3013	NASDAQ	IGOV	Wed, Jan 27, 2021	54.85	54.94	54.64	54.82
3012	NASDAQ	IGOV	Tue, Jan 26, 2021	54.99	55.12	54.99	55.04
3011	NASDAQ	IGOV	Mon, Jan 25, 2021	54.95	54.99	54.82	54.95
3010	NASDAQ	IGOV	Fri, Jan 22, 2021	54.88	54.95	54.82	54.88
3009	NASDAQ	IGOV	Thu, Jan 21, 2021	55.02	55.06	54.87	54.96
3008	NASDAQ	IGOV	Wed, Jan 20, 2021	54.89	54.99	54.83	54.96
3007	NASDAQ	IGOV	Tue, Jan 19, 2021	54.86	54.94	54.77	54.91
3006	NASDAQ	IGOV	Fri, Jan 15, 2021	54.94	54.98	54.81	54.89
3005	NASDAQ	IGOV	Thu, Jan 14, 2021	55.06	55.28	55.03	55.22
3004	NASDAQ	IGOV	Wed, Jan 13, 2021	55.06	55.22	55.03	55.20
3003	NASDAQ	IGOV	Tue, Jan 12, 2021	54.91	55.20	54.87	55.08
3002	NASDAQ	IGOV	Mon, Jan 11, 2021	55.05	55.16	54.92	55.08
3001	NASDAQ	IGOV	Fri, Jan 8, 2021	55.60	55.66	55.33	55.46
3000	NASDAQ	IGOV	Thu, Jan 7, 2021	55.56	55.64	55.50	55.58
2999	NASDAQ	IGOV	Wed, Jan 6, 2021	55.74	55.97	55.68	55.90
2998	NASDAQ	IGOV	Tue, Jan 5, 2021	55.82	55.97	55.73	55.91
2997	NASDAQ	IGOV	Mon, Jan 4, 2021	55.85	55.85	55.66	55.72
2996	NASDAQ	IGOV	Thu, Dec 31, 2020	55.74	55.74	55.60	55.63
2995	NASDAQ	IGOV	Wed, Dec 30, 2020	55.69	55.82	55.66	55.77
2994	NASDAQ	IGOV	Tue, Dec 29, 2020	55.51	55.57	55.48	55.53
2993	NASDAQ	IGOV	Mon, Dec 28, 2020	55.28	55.41	55.27	55.36
2992	NASDAQ	IGOV	Thu, Dec 24, 2020	55.24	55.33	55.15	55.32
2991	NASDAQ	IGOV	Wed, Dec 23, 2020	55.30	55.36	55.16	55.30
2990	NASDAQ	IGOV	Tue, Dec 22, 2020	55.45	55.45	55.17	55.22
2989	NASDAQ	IGOV	Mon, Dec 21, 2020	55.39	55.54	55.27	55.47
2988	NASDAQ	IGOV	Fri, Dec 18, 2020	55.53	55.53	55.38	55.49
2987	NASDAQ	IGOV	Thu, Dec 17, 2020	55.59	55.68	55.49	55.57
2986	NASDAQ	IGOV	Wed, Dec 16, 2020	55.22	55.35	55.04	55.29
2985	NASDAQ	IGOV	Tue, Dec 15, 2020	55.25	55.33	55.18	55.31
2984	NASDAQ	IGOV	Mon, Dec 14, 2020	55.22	55.31	55.04	55.20
2983	NASDAQ	IGOV	Fri, Dec 11, 2020	55.02	55.12	54.98	55.12
2982	NASDAQ	IGOV	Thu, Dec 10, 2020	54.79	55.05	54.79	55.02
2981	NASDAQ	IGOV	Wed, Dec 9, 2020	54.92	54.92	54.69	54.83
2980	NASDAQ	IGOV	Tue, Dec 8, 2020	54.86	54.91	54.77	54.87
2979	NASDAQ	IGOV	Mon, Dec 7, 2020	54.86	54.90	54.75	54.79
2978	NASDAQ	IGOV	Fri, Dec 4, 2020	54.86	54.89	54.68	54.70
2977	NASDAQ	IGOV	Thu, Dec 3, 2020	54.81	54.91	54.73	54.87
2976	NASDAQ	IGOV	Wed, Dec 2, 2020	54.40	54.51	54.27	54.47
2975	NASDAQ	IGOV	Tue, Dec 1, 2020	54.29	54.44	54.22	54.38
2974	NASDAQ	IGOV	Mon, Nov 30, 2020	54.45	54.48	54.19	54.28
2973	NASDAQ	IGOV	Fri, Nov 27, 2020	54.28	54.47	54.28	54.42
2972	NASDAQ	IGOV	Wed, Nov 25, 2020	54.10	54.28	54.10	54.24
2971	NASDAQ	IGOV	Tue, Nov 24, 2020	53.93	54.12	53.89	54.10
2970	NASDAQ	IGOV	Mon, Nov 23, 2020	54.22	54.22	53.72	53.90
2969	NASDAQ	IGOV	Fri, Nov 20, 2020	54.08	54.14	54.00	54.01
2968	NASDAQ	IGOV	Thu, Nov 19, 2020	53.93	54.14	53.86	54.13
2967	NASDAQ	IGOV	Wed, Nov 18, 2020	53.96	54.08	53.92	53.93
2966	NASDAQ	IGOV	Tue, Nov 17, 2020	53.87	53.98	53.86	53.94
2965	NASDAQ	IGOV	Mon, Nov 16, 2020	53.65	53.82	53.60	53.77
2964	NASDAQ	IGOV	Fri, Nov 13, 2020	53.60	53.67	53.50	53.53
2963	NASDAQ	IGOV	Thu, Nov 12, 2020	53.33	53.55	53.31	53.47
2962	NASDAQ	IGOV	Wed, Nov 11, 2020	53.18	53.37	53.09	53.36
2961	NASDAQ	IGOV	Tue, Nov 10, 2020	53.37	53.48	53.26	53.45
2960	NASDAQ	IGOV	Mon, Nov 9, 2020	53.86	53.87	53.26	53.53
2959	NASDAQ	IGOV	Fri, Nov 6, 2020	54.05	54.20	53.98	54.12
2958	NASDAQ	IGOV	Thu, Nov 5, 2020	53.92	54.00	53.77	54.00
2957	NASDAQ	IGOV	Wed, Nov 4, 2020	53.36	53.51	53.23	53.43
2956	NASDAQ	IGOV	Tue, Nov 3, 2020	53.23	53.34	53.13	53.20
2955	NASDAQ	IGOV	Mon, Nov 2, 2020	52.98	53.01	52.88	52.92
2954	NASDAQ	IGOV	Fri, Oct 30, 2020	53.08	53.16	52.91	52.97
2953	NASDAQ	IGOV	Thu, Oct 29, 2020	53.30	53.30	53.00	53.09
2952	NASDAQ	IGOV	Wed, Oct 28, 2020	53.42	53.48	53.35	53.38
2951	NASDAQ	IGOV	Tue, Oct 27, 2020	53.63	53.79	53.60	53.75
2950	NASDAQ	IGOV	Mon, Oct 26, 2020	53.54	53.54	53.44	53.49
2949	NASDAQ	IGOV	Fri, Oct 23, 2020	53.50	53.67	53.44	53.63
2948	NASDAQ	IGOV	Thu, Oct 22, 2020	53.60	53.69	53.47	53.47
2947	NASDAQ	IGOV	Wed, Oct 21, 2020	53.62	53.86	53.62	53.71
2946	NASDAQ	IGOV	Tue, Oct 20, 2020	53.49	53.60	53.46	53.51
2945	NASDAQ	IGOV	Mon, Oct 19, 2020	53.42	53.49	53.32	53.38
2944	NASDAQ	IGOV	Fri, Oct 16, 2020	53.35	53.38	53.25	53.25
2943	NASDAQ	IGOV	Thu, Oct 15, 2020	53.19	53.25	53.13	53.21
2942	NASDAQ	IGOV	Wed, Oct 14, 2020	53.41	53.45	53.30	53.37
2941	NASDAQ	IGOV	Tue, Oct 13, 2020	53.29	53.29	53.19	53.27
2940	NASDAQ	IGOV	Mon, Oct 12, 2020	53.42	53.45	53.32	53.40
2939	NASDAQ	IGOV	Fri, Oct 9, 2020	53.30	53.37	53.18	53.36
2938	NASDAQ	IGOV	Thu, Oct 8, 2020	52.95	53.04	52.91	52.98
2937	NASDAQ	IGOV	Wed, Oct 7, 2020	52.97	52.97	52.84	52.85
2936	NASDAQ	IGOV	Tue, Oct 6, 2020	53.15	53.15	52.91	52.95
2935	NASDAQ	IGOV	Mon, Oct 5, 2020	53.09	53.18	53.01	53.01
2934	NASDAQ	IGOV	Fri, Oct 2, 2020	52.97	53.04	52.92	52.94
2933	NASDAQ	IGOV	Thu, Oct 1, 2020	52.92	53.10	52.85	53.03
2932	NASDAQ	IGOV	Wed, Sep 30, 2020	52.88	52.99	52.81	52.87
2931	NASDAQ	IGOV	Tue, Sep 29, 2020	52.85	52.96	52.84	52.90
2930	NASDAQ	IGOV	Mon, Sep 28, 2020	52.63	52.66	52.54	52.61
2929	NASDAQ	IGOV	Fri, Sep 25, 2020	52.43	52.49	52.35	52.45
2928	NASDAQ	IGOV	Thu, Sep 24, 2020	52.46	52.67	52.42	52.49
2927	NASDAQ	IGOV	Wed, Sep 23, 2020	52.90	52.96	52.58	52.58
2926	NASDAQ	IGOV	Tue, Sep 22, 2020	53.28	53.28	52.92	52.96
2925	NASDAQ	IGOV	Mon, Sep 21, 2020	53.42	53.42	53.18	53.32
2924	NASDAQ	IGOV	Fri, Sep 18, 2020	53.57	53.57	53.36	53.41
2923	NASDAQ	IGOV	Thu, Sep 17, 2020	53.36	53.50	53.24	53.46
2922	NASDAQ	IGOV	Wed, Sep 16, 2020	53.46	53.51	53.26	53.26
2921	NASDAQ	IGOV	Tue, Sep 15, 2020	53.25	53.38	53.25	53.31
2920	NASDAQ	IGOV	Mon, Sep 14, 2020	53.27	53.42	53.26	53.26
2919	NASDAQ	IGOV	Fri, Sep 11, 2020	53.10	53.17	52.99	53.12
2918	NASDAQ	IGOV	Thu, Sep 10, 2020	53.10	53.32	52.93	52.93
2917	NASDAQ	IGOV	Wed, Sep 9, 2020	53.09	53.13	52.91	52.92
2916	NASDAQ	IGOV	Tue, Sep 8, 2020	53.11	53.21	53.04	53.04
2915	NASDAQ	IGOV	Fri, Sep 4, 2020	53.11	53.28	53.01	53.22
2914	NASDAQ	IGOV	Thu, Sep 3, 2020	53.42	53.43	53.26	53.35
2913	NASDAQ	IGOV	Wed, Sep 2, 2020	53.28	53.44	53.25	53.41
2912	NASDAQ	IGOV	Tue, Sep 1, 2020	53.62	53.64	53.40	53.44
2911	NASDAQ	IGOV	Mon, Aug 31, 2020	53.38	53.48	53.30	53.37
2910	NASDAQ	IGOV	Fri, Aug 28, 2020	53.35	53.45	53.27	53.42
2909	NASDAQ	IGOV	Thu, Aug 27, 2020	53.51	53.54	52.84	52.97
2908	NASDAQ	IGOV	Wed, Aug 26, 2020	53.18	53.22	53.04	53.15
2907	NASDAQ	IGOV	Tue, Aug 25, 2020	53.13	53.23	52.96	53.09
2906	NASDAQ	IGOV	Mon, Aug 24, 2020	53.60	53.60	53.22	53.26
2905	NASDAQ	IGOV	Fri, Aug 21, 2020	53.31	53.40	53.16	53.31
2904	NASDAQ	IGOV	Thu, Aug 20, 2020	53.32	53.56	53.32	53.54
2903	NASDAQ	IGOV	Wed, Aug 19, 2020	53.69	53.89	53.38	53.38
2902	NASDAQ	IGOV	Tue, Aug 18, 2020	53.76	53.87	53.65	53.68
2901	NASDAQ	IGOV	Mon, Aug 17, 2020	53.24	53.56	53.24	53.47
2900	NASDAQ	IGOV	Fri, Aug 14, 2020	53.10	53.19	52.92	53.12
2899	NASDAQ	IGOV	Thu, Aug 13, 2020	53.11	53.21	52.91	52.98
2898	NASDAQ	IGOV	Wed, Aug 12, 2020	53.14	53.14	53.02	53.07
2897	NASDAQ	IGOV	Tue, Aug 11, 2020	53.24	53.29	53.05	53.07
2896	NASDAQ	IGOV	Mon, Aug 10, 2020	53.35	53.51	53.30	53.30
2895	NASDAQ	IGOV	Fri, Aug 7, 2020	53.41	53.50	53.26	53.35
2894	NASDAQ	IGOV	Thu, Aug 6, 2020	53.70	53.85	53.66	53.72
2893	NASDAQ	IGOV	Wed, Aug 5, 2020	53.62	53.89	53.56	53.67
2892	NASDAQ	IGOV	Tue, Aug 4, 2020	53.26	53.57	53.26	53.50
2891	NASDAQ	IGOV	Mon, Aug 3, 2020	53.15	53.48	52.90	53.23
2890	NASDAQ	IGOV	Fri, Jul 31, 2020	53.58	53.61	53.22	53.32
2889	NASDAQ	IGOV	Thu, Jul 30, 2020	53.51	53.71	53.43	53.66
2888	NASDAQ	IGOV	Wed, Jul 29, 2020	53.25	53.49	53.24	53.34
2887	NASDAQ	IGOV	Tue, Jul 28, 2020	53.18	53.24	53.12	53.15
2886	NASDAQ	IGOV	Mon, Jul 27, 2020	53.02	53.25	53.02	53.15
2885	NASDAQ	IGOV	Fri, Jul 24, 2020	52.55	52.73	52.51	52.67
2884	NASDAQ	IGOV	Thu, Jul 23, 2020	52.40	52.69	52.40	52.52
2883	NASDAQ	IGOV	Wed, Jul 22, 2020	52.43	52.59	52.41	52.46
2882	NASDAQ	IGOV	Tue, Jul 21, 2020	51.97	52.40	51.97	52.28
2881	NASDAQ	IGOV	Mon, Jul 20, 2020	51.93	51.97	51.72	51.88
2880	NASDAQ	IGOV	Fri, Jul 17, 2020	51.57	51.95	51.57	51.90
2879	NASDAQ	IGOV	Thu, Jul 16, 2020	51.72	51.86	51.57	51.59
2878	NASDAQ	IGOV	Wed, Jul 15, 2020	51.78	51.89	51.65	51.68
2877	NASDAQ	IGOV	Tue, Jul 14, 2020	51.51	51.73	51.48	51.59
2876	NASDAQ	IGOV	Mon, Jul 13, 2020	51.91	51.91	51.34	51.34
2875	NASDAQ	IGOV	Fri, Jul 10, 2020	51.57	51.64	51.45	51.46
2874	NASDAQ	IGOV	Thu, Jul 9, 2020	51.59	51.63	51.39	51.39
2873	NASDAQ	IGOV	Wed, Jul 8, 2020	51.43	51.62	51.34	51.51
2872	NASDAQ	IGOV	Tue, Jul 7, 2020	51.21	51.34	51.18	51.25
2871	NASDAQ	IGOV	Mon, Jul 6, 2020	51.20	51.37	51.19	51.25
2870	NASDAQ	IGOV	Thu, Jul 2, 2020	51.09	51.09	50.95	50.99
2869	NASDAQ	IGOV	Wed, Jul 1, 2020	50.93	51.05	50.81	50.88
2868	NASDAQ	IGOV	Tue, Jun 30, 2020	51.04	51.14	50.90	50.90
2867	NASDAQ	IGOV	Mon, Jun 29, 2020	51.06	51.18	50.90	51.04
2866	NASDAQ	IGOV	Fri, Jun 26, 2020	51.10	51.14	50.92	51.03
2865	NASDAQ	IGOV	Thu, Jun 25, 2020	51.09	51.18	50.95	51.08
2864	NASDAQ	IGOV	Wed, Jun 24, 2020	51.11	51.20	50.93	51.02
2863	NASDAQ	IGOV	Tue, Jun 23, 2020	51.39	51.39	51.17	51.20
2862	NASDAQ	IGOV	Mon, Jun 22, 2020	51.02	51.21	50.74	51.11
2861	NASDAQ	IGOV	Fri, Jun 19, 2020	50.98	50.98	50.69	50.75
2860	NASDAQ	IGOV	Thu, Jun 18, 2020	50.93	50.95	50.74	50.79
2859	NASDAQ	IGOV	Wed, Jun 17, 2020	50.91	50.95	50.73	50.88
2858	NASDAQ	IGOV	Tue, Jun 16, 2020	51.29	51.29	50.78	50.90
2857	NASDAQ	IGOV	Mon, Jun 15, 2020	50.98	51.27	50.90	51.16
2856	NASDAQ	IGOV	Fri, Jun 12, 2020	51.15	51.21	50.80	50.97
2855	NASDAQ	IGOV	Thu, Jun 11, 2020	51.27	51.44	51.07	51.11
2854	NASDAQ	IGOV	Wed, Jun 10, 2020	51.14	51.40	51.02	51.31
2853	NASDAQ	IGOV	Tue, Jun 9, 2020	50.85	51.08	50.85	51.01
2852	NASDAQ	IGOV	Mon, Jun 8, 2020	50.68	50.85	50.62	50.84
2851	NASDAQ	IGOV	Fri, Jun 5, 2020	50.61	50.64	50.39	50.55
2850	NASDAQ	IGOV	Thu, Jun 4, 2020	50.58	50.76	50.38	50.72
2849	NASDAQ	IGOV	Wed, Jun 3, 2020	50.41	50.56	50.35	50.52
2848	NASDAQ	IGOV	Tue, Jun 2, 2020	50.49	50.55	50.38	50.43
2847	NASDAQ	IGOV	Mon, Jun 1, 2020	50.24	50.46	50.23	50.33
2846	NASDAQ	IGOV	Fri, May 29, 2020	50.40	50.50	50.13	50.27
2845	NASDAQ	IGOV	Thu, May 28, 2020	50.06	50.24	50.04	50.11
2844	NASDAQ	IGOV	Wed, May 27, 2020	49.85	49.95	49.80	49.90
2843	NASDAQ	IGOV	Tue, May 26, 2020	49.85	49.94	49.62	49.84
2842	NASDAQ	IGOV	Fri, May 22, 2020	49.66	49.71	49.59	49.68
2841	NASDAQ	IGOV	Thu, May 21, 2020	49.90	49.96	49.71	49.91
2840	NASDAQ	IGOV	Wed, May 20, 2020	49.87	50.15	49.74	49.90
2839	NASDAQ	IGOV	Tue, May 19, 2020	49.60	49.75	49.51	49.65
2838	NASDAQ	IGOV	Mon, May 18, 2020	49.44	49.64	49.21	49.56
2837	NASDAQ	IGOV	Fri, May 15, 2020	49.29	49.45	49.27	49.45
2836	NASDAQ	IGOV	Thu, May 14, 2020	49.29	49.36	49.17	49.36
2835	NASDAQ	IGOV	Wed, May 13, 2020	49.56	49.56	49.33	49.45
2834	NASDAQ	IGOV	Tue, May 12, 2020	49.28	49.48	49.22	49.38
2833	NASDAQ	IGOV	Mon, May 11, 2020	49.26	49.26	48.48	49.17
2832	NASDAQ	IGOV	Fri, May 8, 2020	49.33	49.64	49.22	49.47
2831	NASDAQ	IGOV	Thu, May 7, 2020	49.20	49.43	48.98	49.41
2830	NASDAQ	IGOV	Wed, May 6, 2020	49.17	49.33	49.13	49.31
2829	NASDAQ	IGOV	Tue, May 5, 2020	49.64	49.64	49.12	49.48
2828	NASDAQ	IGOV	Mon, May 4, 2020	49.77	49.77	49.54	49.76
2827	NASDAQ	IGOV	Fri, May 1, 2020	50.11	50.11	49.83	49.89
2826	NASDAQ	IGOV	Thu, Apr 30, 2020	49.50	50.03	49.50	49.80
2825	NASDAQ	IGOV	Wed, Apr 29, 2020	49.56	49.71	49.37	49.51
2824	NASDAQ	IGOV	Tue, Apr 28, 2020	49.47	49.56	49.27	49.36
2823	NASDAQ	IGOV	Mon, Apr 27, 2020	49.09	49.28	49.06	49.23
2822	NASDAQ	IGOV	Fri, Apr 24, 2020	48.94	49.14	48.83	49.10
2821	NASDAQ	IGOV	Thu, Apr 23, 2020	48.83	48.98	48.68	48.89
2820	NASDAQ	IGOV	Wed, Apr 22, 2020	48.89	48.89	48.57	48.67
2819	NASDAQ	IGOV	Tue, Apr 21, 2020	48.99	48.99	48.71	48.89
2818	NASDAQ	IGOV	Mon, Apr 20, 2020	48.90	49.05	48.83	48.97
2817	NASDAQ	IGOV	Fri, Apr 17, 2020	49.24	49.28	48.98	49.12
2816	NASDAQ	IGOV	Thu, Apr 16, 2020	49.21	49.21	48.85	49.03
2815	NASDAQ	IGOV	Wed, Apr 15, 2020	49.26	49.39	48.72	49.31
2814	NASDAQ	IGOV	Tue, Apr 14, 2020	48.96	49.45	48.96	49.45
2813	NASDAQ	IGOV	Mon, Apr 13, 2020	48.93	49.22	48.48	49.19
2812	NASDAQ	IGOV	Thu, Apr 9, 2020	48.90	49.24	48.70	49.18
2811	NASDAQ	IGOV	Wed, Apr 8, 2020	49.02	49.02	48.53	48.68
2810	NASDAQ	IGOV	Tue, Apr 7, 2020	48.65	48.89	48.60	48.82
2809	NASDAQ	IGOV	Mon, Apr 6, 2020	48.61	48.68	46.30	48.63
2808	NASDAQ	IGOV	Fri, Apr 3, 2020	48.67	48.79	48.53	48.79
2807	NASDAQ	IGOV	Thu, Apr 2, 2020	48.97	49.08	48.75	48.95
2806	NASDAQ	IGOV	Wed, Apr 1, 2020	48.72	49.30	48.72	49.20
2805	NASDAQ	IGOV	Tue, Mar 31, 2020	49.11	49.49	48.72	49.31
2804	NASDAQ	IGOV	Mon, Mar 30, 2020	49.85	49.85	49.31	49.62
2803	NASDAQ	IGOV	Fri, Mar 27, 2020	49.19	50.00	49.16	49.93
2802	NASDAQ	IGOV	Thu, Mar 26, 2020	48.61	49.45	48.31	49.35
2801	NASDAQ	IGOV	Wed, Mar 25, 2020	47.89	48.40	47.71	48.22
2800	NASDAQ	IGOV	Tue, Mar 24, 2020	47.72	48.20	47.02	47.89
2799	NASDAQ	IGOV	Mon, Mar 23, 2020	47.74	48.48	47.07	47.78
2798	NASDAQ	IGOV	Fri, Mar 20, 2020	47.65	48.21	47.30	47.71
2797	NASDAQ	IGOV	Thu, Mar 19, 2020	47.45	47.77	45.22	47.20
2796	NASDAQ	IGOV	Wed, Mar 18, 2020	47.72	48.10	46.92	47.77
2795	NASDAQ	IGOV	Tue, Mar 17, 2020	49.04	49.19	48.35	48.88
2794	NASDAQ	IGOV	Mon, Mar 16, 2020	49.48	49.97	49.45	49.79
2793	NASDAQ	IGOV	Fri, Mar 13, 2020	49.72	50.40	49.16	49.98
2792	NASDAQ	IGOV	Thu, Mar 12, 2020	51.51	52.30	50.59	50.85
2791	NASDAQ	IGOV	Wed, Mar 11, 2020	52.28	52.48	51.71	52.00
2790	NASDAQ	IGOV	Tue, Mar 10, 2020	53.09	53.09	51.86	51.87
2789	NASDAQ	IGOV	Mon, Mar 9, 2020	53.40	53.98	52.63	53.09
2788	NASDAQ	IGOV	Fri, Mar 6, 2020	52.41	52.50	52.20	52.26
2787	NASDAQ	IGOV	Thu, Mar 5, 2020	51.53	51.78	51.46	51.74
2786	NASDAQ	IGOV	Wed, Mar 4, 2020	51.32	51.37	51.24	51.29
2785	NASDAQ	IGOV	Tue, Mar 3, 2020	51.02	51.51	50.96	51.40
2784	NASDAQ	IGOV	Mon, Mar 2, 2020	51.21	51.24	50.94	51.00
2783	NASDAQ	IGOV	Fri, Feb 28, 2020	50.49	50.80	50.33	50.67
2782	NASDAQ	IGOV	Thu, Feb 27, 2020	50.17	50.37	50.12	50.29
2781	NASDAQ	IGOV	Wed, Feb 26, 2020	49.83	50.02	49.81	49.95
2780	NASDAQ	IGOV	Tue, Feb 25, 2020	49.87	50.11	49.85	50.06
2779	NASDAQ	IGOV	Mon, Feb 24, 2020	49.68	49.96	49.68	49.86
2778	NASDAQ	IGOV	Fri, Feb 21, 2020	49.50	49.75	49.47	49.70
2777	NASDAQ	IGOV	Thu, Feb 20, 2020	49.45	49.51	49.38	49.51
2776	NASDAQ	IGOV	Wed, Feb 19, 2020	49.48	49.58	49.40	49.58
2775	NASDAQ	IGOV	Tue, Feb 18, 2020	49.60	49.70	49.56	49.63
2774	NASDAQ	IGOV	Fri, Feb 14, 2020	49.74	49.76	49.65	49.69
2773	NASDAQ	IGOV	Thu, Feb 13, 2020	49.65	49.75	49.64	49.68
2772	NASDAQ	IGOV	Wed, Feb 12, 2020	49.82	49.82	49.63	49.69
2771	NASDAQ	IGOV	Tue, Feb 11, 2020	49.85	49.89	49.81	49.89
2770	NASDAQ	IGOV	Mon, Feb 10, 2020	49.81	49.96	49.80	49.81
2769	NASDAQ	IGOV	Fri, Feb 7, 2020	49.80	49.94	49.79	49.85
2768	NASDAQ	IGOV	Thu, Feb 6, 2020	49.83	49.88	49.78	49.86
2767	NASDAQ	IGOV	Wed, Feb 5, 2020	50.01	50.01	49.88	49.88
2766	NASDAQ	IGOV	Tue, Feb 4, 2020	50.24	50.32	50.12	50.18
2765	NASDAQ	IGOV	Mon, Feb 3, 2020	50.42	50.51	50.34	50.40
2764	NASDAQ	IGOV	Fri, Jan 31, 2020	50.48	50.66	50.45	50.66
2763	NASDAQ	IGOV	Thu, Jan 30, 2020	50.30	50.44	50.23	50.39
2762	NASDAQ	IGOV	Wed, Jan 29, 2020	50.18	50.31	50.17	50.26
2761	NASDAQ	IGOV	Tue, Jan 28, 2020	50.22	50.22	50.08	50.18
2760	NASDAQ	IGOV	Mon, Jan 27, 2020	50.23	50.30	50.20	50.28
2759	NASDAQ	IGOV	Fri, Jan 24, 2020	50.06	50.11	50.03	50.05
2758	NASDAQ	IGOV	Thu, Jan 23, 2020	50.07	50.15	50.05	50.09
2757	NASDAQ	IGOV	Wed, Jan 22, 2020	49.96	49.99	49.90	49.97
2756	NASDAQ	IGOV	Tue, Jan 21, 2020	49.94	49.96	49.90	49.92
2755	NASDAQ	IGOV	Fri, Jan 17, 2020	49.84	49.86	49.75	49.79
2754	NASDAQ	IGOV	Thu, Jan 16, 2020	50.04	50.04	49.88	49.92
2753	NASDAQ	IGOV	Wed, Jan 15, 2020	50.09	50.09	49.96	50.00
2752	NASDAQ	IGOV	Tue, Jan 14, 2020	49.83	49.88	49.80	49.84
2751	NASDAQ	IGOV	Mon, Jan 13, 2020	49.85	49.87	49.77	49.82
2750	NASDAQ	IGOV	Fri, Jan 10, 2020	49.90	50.04	49.90	50.02
2749	NASDAQ	IGOV	Thu, Jan 9, 2020	49.83	49.86	49.76	49.86
2748	NASDAQ	IGOV	Wed, Jan 8, 2020	50.11	50.12	49.91	49.92
2747	NASDAQ	IGOV	Tue, Jan 7, 2020	50.31	50.39	50.16	50.23
2746	NASDAQ	IGOV	Mon, Jan 6, 2020	50.52	50.61	50.42	50.45
2745	NASDAQ	IGOV	Fri, Jan 3, 2020	50.30	50.44	50.25	50.34
2744	NASDAQ	IGOV	Thu, Jan 2, 2020	50.14	50.23	50.02	50.13
2743	NASDAQ	IGOV	Tue, Dec 31, 2019	50.30	50.40	50.16	50.17
2742	NASDAQ	IGOV	Mon, Dec 30, 2019	50.12	50.19	50.04	50.12
2741	NASDAQ	IGOV	Fri, Dec 27, 2019	50.06	50.20	49.99	50.14
2740	NASDAQ	IGOV	Thu, Dec 26, 2019	49.87	49.98	49.81	49.90
2739	NASDAQ	IGOV	Tue, Dec 24, 2019	49.75	49.85	49.71	49.80
2738	NASDAQ	IGOV	Mon, Dec 23, 2019	49.80	49.85	49.72	49.76
2737	NASDAQ	IGOV	Fri, Dec 20, 2019	49.76	49.80	49.71	49.77
2736	NASDAQ	IGOV	Thu, Dec 19, 2019	49.87	49.94	49.72	49.85
2735	NASDAQ	IGOV	Wed, Dec 18, 2019	50.15	50.15	49.97	49.99
2734	NASDAQ	IGOV	Tue, Dec 17, 2019	50.25	50.32	50.09	50.23
2733	NASDAQ	IGOV	Mon, Dec 16, 2019	50.26	50.36	50.23	50.27
2732	NASDAQ	IGOV	Fri, Dec 13, 2019	50.26	50.26	50.06	50.23
2731	NASDAQ	IGOV	Thu, Dec 12, 2019	50.30	50.30	49.93	50.08
2730	NASDAQ	IGOV	Wed, Dec 11, 2019	50.04	50.28	50.01	50.28
2729	NASDAQ	IGOV	Tue, Dec 10, 2019	50.02	50.09	49.99	50.03
2728	NASDAQ	IGOV	Mon, Dec 9, 2019	49.99	50.06	49.93	49.99
2727	NASDAQ	IGOV	Fri, Dec 6, 2019	49.90	49.94	49.82	49.89
2726	NASDAQ	IGOV	Thu, Dec 5, 2019	50.00	50.04	49.94	50.01
2725	NASDAQ	IGOV	Wed, Dec 4, 2019	50.16	50.26	50.02	50.07
2724	NASDAQ	IGOV	Tue, Dec 3, 2019	50.04	50.18	49.97	50.11
2723	NASDAQ	IGOV	Mon, Dec 2, 2019	49.74	49.91	49.68	49.89
2722	NASDAQ	IGOV	Fri, Nov 29, 2019	49.85	49.96	49.81	49.96
2721	NASDAQ	IGOV	Wed, Nov 27, 2019	49.97	50.00	49.88	49.89
2720	NASDAQ	IGOV	Tue, Nov 26, 2019	50.00	50.03	49.90	49.97
2719	NASDAQ	IGOV	Mon, Nov 25, 2019	49.91	49.98	49.84	49.89
2718	NASDAQ	IGOV	Fri, Nov 22, 2019	50.10	50.10	49.92	49.93
2717	NASDAQ	IGOV	Thu, Nov 21, 2019	50.16	50.16	50.06	50.06
2716	NASDAQ	IGOV	Wed, Nov 20, 2019	50.21	50.23	50.08	50.15
2715	NASDAQ	IGOV	Tue, Nov 19, 2019	50.15	50.19	50.10	50.11
2714	NASDAQ	IGOV	Mon, Nov 18, 2019	50.15	50.23	50.10	50.10
2713	NASDAQ	IGOV	Fri, Nov 15, 2019	49.94	50.06	49.91	50.03
2712	NASDAQ	IGOV	Thu, Nov 14, 2019	49.89	50.00	49.83	49.89
2711	NASDAQ	IGOV	Wed, Nov 13, 2019	49.75	49.96	49.74	49.74
2710	NASDAQ	IGOV	Tue, Nov 12, 2019	49.71	49.83	49.57	49.67
2709	NASDAQ	IGOV	Mon, Nov 11, 2019	49.80	49.82	49.66	49.73
2708	NASDAQ	IGOV	Fri, Nov 8, 2019	49.92	49.92	49.71	49.72
2707	NASDAQ	IGOV	Thu, Nov 7, 2019	50.01	50.12	49.75	49.96
2706	NASDAQ	IGOV	Wed, Nov 6, 2019	50.25	50.32	50.17	50.26
2705	NASDAQ	IGOV	Tue, Nov 5, 2019	50.29	50.36	50.12	50.26
2704	NASDAQ	IGOV	Mon, Nov 4, 2019	50.66	50.72	50.51	50.55
2703	NASDAQ	IGOV	Fri, Nov 1, 2019	50.90	50.96	50.77	50.96
2702	NASDAQ	IGOV	Thu, Oct 31, 2019	50.70	50.87	50.69	50.86
2701	NASDAQ	IGOV	Wed, Oct 30, 2019	50.34	50.54	50.23	50.52
2700	NASDAQ	IGOV	Tue, Oct 29, 2019	50.21	50.36	50.12	50.33
2699	NASDAQ	IGOV	Mon, Oct 28, 2019	50.25	50.25	50.10	50.24
2698	NASDAQ	IGOV	Fri, Oct 25, 2019	50.48	50.48	50.23	50.31
2697	NASDAQ	IGOV	Thu, Oct 24, 2019	50.62	50.66	50.50	50.52
2696	NASDAQ	IGOV	Wed, Oct 23, 2019	50.61	50.65	50.56	50.64
2695	NASDAQ	IGOV	Tue, Oct 22, 2019	50.50	50.60	50.50	50.59
2694	NASDAQ	IGOV	Mon, Oct 21, 2019	50.53	50.60	50.45	50.58
2693	NASDAQ	IGOV	Fri, Oct 18, 2019	50.61	50.70	50.57	50.66
2692	NASDAQ	IGOV	Thu, Oct 17, 2019	50.47	50.65	50.38	50.61
2691	NASDAQ	IGOV	Wed, Oct 16, 2019	50.24	50.43	50.20	50.27
2690	NASDAQ	IGOV	Tue, Oct 15, 2019	50.35	50.35	50.21	50.30
2689	NASDAQ	IGOV	Mon, Oct 14, 2019	50.37	50.38	50.26	50.36
2688	NASDAQ	IGOV	Fri, Oct 11, 2019	50.24	50.44	50.24	50.34
2687	NASDAQ	IGOV	Thu, Oct 10, 2019	50.50	50.54	50.32	50.32
2686	NASDAQ	IGOV	Wed, Oct 9, 2019	50.54	50.62	50.38	50.46
2685	NASDAQ	IGOV	Tue, Oct 8, 2019	50.72	50.76	50.53	50.55
2684	NASDAQ	IGOV	Mon, Oct 7, 2019	50.73	50.83	50.59	50.68
2683	NASDAQ	IGOV	Fri, Oct 4, 2019	50.72	50.86	50.61	50.83
2682	NASDAQ	IGOV	Thu, Oct 3, 2019	50.63	50.87	50.57	50.77
2681	NASDAQ	IGOV	Wed, Oct 2, 2019	50.46	50.55	50.35	50.45
2680	NASDAQ	IGOV	Tue, Oct 1, 2019	50.16	50.48	50.10	50.45
2679	NASDAQ	IGOV	Mon, Sep 30, 2019	50.37	50.49	50.32	50.47
2678	NASDAQ	IGOV	Fri, Sep 27, 2019	50.52	50.66	50.46	50.65
2677	NASDAQ	IGOV	Thu, Sep 26, 2019	50.67	50.71	50.49	50.56
2676	NASDAQ	IGOV	Wed, Sep 25, 2019	50.85	50.94	50.48	50.58
2675	NASDAQ	IGOV	Tue, Sep 24, 2019	50.79	51.26	50.79	51.16
2674	NASDAQ	IGOV	Mon, Sep 23, 2019	50.73	50.86	50.69	50.79
2673	NASDAQ	IGOV	Fri, Sep 20, 2019	50.53	50.76	50.53	50.67
2672	NASDAQ	IGOV	Thu, Sep 19, 2019	50.65	50.70	50.56	50.56
2671	NASDAQ	IGOV	Wed, Sep 18, 2019	50.53	50.71	50.45	50.48
2670	NASDAQ	IGOV	Tue, Sep 17, 2019	50.32	50.63	50.22	50.42
2669	NASDAQ	IGOV	Mon, Sep 16, 2019	50.36	50.48	50.19	50.26
2668	NASDAQ	IGOV	Fri, Sep 13, 2019	50.51	50.66	50.31	50.40
2667	NASDAQ	IGOV	Thu, Sep 12, 2019	50.64	50.70	50.56	50.64
2666	NASDAQ	IGOV	Wed, Sep 11, 2019	50.45	50.53	50.33	50.53
2665	NASDAQ	IGOV	Tue, Sep 10, 2019	50.66	50.69	50.51	50.60
2664	NASDAQ	IGOV	Mon, Sep 9, 2019	50.88	50.89	50.78	50.80
2663	NASDAQ	IGOV	Fri, Sep 6, 2019	51.10	51.18	50.94	50.94
2662	NASDAQ	IGOV	Thu, Sep 5, 2019	51.12	51.19	50.92	51.02
2661	NASDAQ	IGOV	Wed, Sep 4, 2019	51.30	51.42	51.18	51.37
2660	NASDAQ	IGOV	Tue, Sep 3, 2019	51.14	51.41	51.09	51.25
2659	NASDAQ	IGOV	Fri, Aug 30, 2019	51.28	51.33	51.02	51.21
2658	NASDAQ	IGOV	Thu, Aug 29, 2019	51.41	51.46	51.29	51.39
2657	NASDAQ	IGOV	Wed, Aug 28, 2019	51.57	51.63	51.44	51.50
2656	NASDAQ	IGOV	Tue, Aug 27, 2019	51.39	51.54	51.38	51.54
2655	NASDAQ	IGOV	Mon, Aug 26, 2019	51.26	51.30	51.09	51.22
2654	NASDAQ	IGOV	Fri, Aug 23, 2019	51.01	51.45	50.89	51.39
2653	NASDAQ	IGOV	Thu, Aug 22, 2019	51.05	51.15	51.02	51.08
2652	NASDAQ	IGOV	Wed, Aug 21, 2019	51.29	51.31	51.11	51.21
2651	NASDAQ	IGOV	Tue, Aug 20, 2019	51.29	51.40	51.24	51.40
2650	NASDAQ	IGOV	Mon, Aug 19, 2019	51.16	51.26	51.10	51.21
2649	NASDAQ	IGOV	Fri, Aug 16, 2019	51.34	51.54	51.31	51.52
2648	NASDAQ	IGOV	Thu, Aug 15, 2019	51.36	51.68	51.35	51.68
2647	NASDAQ	IGOV	Wed, Aug 14, 2019	51.40	51.48	51.29	51.40
2646	NASDAQ	IGOV	Tue, Aug 13, 2019	51.39	51.42	51.10	51.19
2645	NASDAQ	IGOV	Mon, Aug 12, 2019	51.20	51.34	51.16	51.34
2644	NASDAQ	IGOV	Fri, Aug 9, 2019	51.17	51.24	51.04	51.08
2643	NASDAQ	IGOV	Thu, Aug 8, 2019	51.06	51.22	50.99	51.20
2642	NASDAQ	IGOV	Wed, Aug 7, 2019	51.38	51.45	51.18	51.18
2641	NASDAQ	IGOV	Tue, Aug 6, 2019	50.92	51.09	50.84	50.94
2640	NASDAQ	IGOV	Mon, Aug 5, 2019	50.92	51.10	50.86	50.87
2639	NASDAQ	IGOV	Fri, Aug 2, 2019	50.49	50.71	50.43	50.66
2638	NASDAQ	IGOV	Thu, Aug 1, 2019	50.08	50.43	49.97	50.43
2637	NASDAQ	IGOV	Wed, Jul 31, 2019	50.27	50.39	50.11	50.20
2636	NASDAQ	IGOV	Tue, Jul 30, 2019	50.21	50.29	50.13	50.29
2635	NASDAQ	IGOV	Mon, Jul 29, 2019	50.24	50.25	50.12	50.25
2634	NASDAQ	IGOV	Fri, Jul 26, 2019	50.29	50.29	50.11	50.11
2633	NASDAQ	IGOV	Thu, Jul 25, 2019	50.37	50.37	50.20	50.26
2632	NASDAQ	IGOV	Wed, Jul 24, 2019	50.43	50.45	50.30	50.37
2631	NASDAQ	IGOV	Tue, Jul 23, 2019	50.33	50.39	50.14	50.21
2630	NASDAQ	IGOV	Mon, Jul 22, 2019	50.57	50.59	50.46	50.51
2629	NASDAQ	IGOV	Fri, Jul 19, 2019	50.46	50.70	50.39	50.39
2628	NASDAQ	IGOV	Thu, Jul 18, 2019	50.52	50.84	50.35	50.67
2627	NASDAQ	IGOV	Wed, Jul 17, 2019	50.36	50.58	50.36	50.58
2626	NASDAQ	IGOV	Tue, Jul 16, 2019	50.31	50.39	50.21	50.25
2625	NASDAQ	IGOV	Mon, Jul 15, 2019	50.20	50.58	50.20	50.35
2624	NASDAQ	IGOV	Fri, Jul 12, 2019	50.21	50.35	50.08	50.23
2623	NASDAQ	IGOV	Thu, Jul 11, 2019	50.32	50.41	50.17	50.19
2622	NASDAQ	IGOV	Wed, Jul 10, 2019	50.30	50.42	50.24	50.29
2621	NASDAQ	IGOV	Tue, Jul 9, 2019	50.31	50.33	50.18	50.18
2620	NASDAQ	IGOV	Mon, Jul 8, 2019	50.45	50.48	50.33	50.33
2619	NASDAQ	IGOV	Fri, Jul 5, 2019	50.47	50.53	50.34	50.48
2618	NASDAQ	IGOV	Wed, Jul 3, 2019	50.82	50.92	50.79	50.84
2617	NASDAQ	IGOV	Tue, Jul 2, 2019	50.61	50.72	50.55	50.58
2616	NASDAQ	IGOV	Mon, Jul 1, 2019	50.70	50.75	50.42	50.43
2615	NASDAQ	IGOV	Fri, Jun 28, 2019	50.74	50.87	50.67	50.85
2614	NASDAQ	IGOV	Thu, Jun 27, 2019	50.65	50.69	50.59	50.69
2613	NASDAQ	IGOV	Wed, Jun 26, 2019	50.76	50.79	50.62	50.66
2612	NASDAQ	IGOV	Tue, Jun 25, 2019	50.97	51.07	50.70	50.77
2611	NASDAQ	IGOV	Mon, Jun 24, 2019	50.82	50.97	50.78	50.86
2610	NASDAQ	IGOV	Fri, Jun 21, 2019	50.57	50.84	50.57	50.82
2609	NASDAQ	IGOV	Thu, Jun 20, 2019	50.57	50.65	50.47	50.62
2608	NASDAQ	IGOV	Wed, Jun 19, 2019	50.00	50.34	49.95	50.29
2607	NASDAQ	IGOV	Tue, Jun 18, 2019	50.15	50.20	49.84	49.95
2606	NASDAQ	IGOV	Mon, Jun 17, 2019	49.92	49.96	49.76	49.90
2605	NASDAQ	IGOV	Fri, Jun 14, 2019	49.98	50.11	49.80	49.80
2604	NASDAQ	IGOV	Thu, Jun 13, 2019	49.99	50.24	49.98	50.12
2603	NASDAQ	IGOV	Wed, Jun 12, 2019	50.07	50.15	49.93	49.95
2602	NASDAQ	IGOV	Tue, Jun 11, 2019	50.08	50.19	50.03	50.03
2601	NASDAQ	IGOV	Mon, Jun 10, 2019	50.05	50.14	50.00	50.00
2600	NASDAQ	IGOV	Fri, Jun 7, 2019	50.25	50.41	50.23	50.25
2599	NASDAQ	IGOV	Thu, Jun 6, 2019	49.93	50.05	49.84	49.96
2598	NASDAQ	IGOV	Wed, Jun 5, 2019	49.94	49.94	49.77	49.78
2597	NASDAQ	IGOV	Tue, Jun 4, 2019	49.70	49.82	49.67	49.79
2596	NASDAQ	IGOV	Mon, Jun 3, 2019	49.47	49.76	49.46	49.76
2595	NASDAQ	IGOV	Fri, May 31, 2019	49.20	49.43	49.20	49.36
2594	NASDAQ	IGOV	Thu, May 30, 2019	48.94	49.10	48.86	49.01
2593	NASDAQ	IGOV	Wed, May 29, 2019	49.07	49.13	48.89	48.89
2592	NASDAQ	IGOV	Tue, May 28, 2019	49.10	49.13	48.95	48.95
2591	NASDAQ	IGOV	Fri, May 24, 2019	49.00	49.15	48.99	49.06
2590	NASDAQ	IGOV	Thu, May 23, 2019	48.67	49.03	48.56	48.83
2589	NASDAQ	IGOV	Wed, May 22, 2019	48.64	48.76	48.59	48.59
2588	NASDAQ	IGOV	Tue, May 21, 2019	48.59	48.67	48.50	48.64
2587	NASDAQ	IGOV	Mon, May 20, 2019	48.67	48.76	48.51	48.61
2586	NASDAQ	IGOV	Fri, May 17, 2019	48.79	48.85	48.70	48.79
2585	NASDAQ	IGOV	Thu, May 16, 2019	48.81	48.85	48.75	48.75
2584	NASDAQ	IGOV	Wed, May 15, 2019	48.86	48.93	48.77	48.93
2583	NASDAQ	IGOV	Tue, May 14, 2019	48.86	48.88	48.75	48.75
2582	NASDAQ	IGOV	Mon, May 13, 2019	48.96	49.01	48.85	48.98
2581	NASDAQ	IGOV	Fri, May 10, 2019	48.84	48.88	48.74	48.76
2580	NASDAQ	IGOV	Thu, May 9, 2019	48.73	49.00	48.73	48.82
2579	NASDAQ	IGOV	Wed, May 8, 2019	48.83	48.88	48.66	48.69
2578	NASDAQ	IGOV	Tue, May 7, 2019	48.71	48.80	48.65	48.69
2577	NASDAQ	IGOV	Mon, May 6, 2019	48.58	48.71	48.52	48.60
2576	NASDAQ	IGOV	Fri, May 3, 2019	48.50	48.70	48.48	48.54
2575	NASDAQ	IGOV	Thu, May 2, 2019	48.64	48.64	48.50	48.51
2574	NASDAQ	IGOV	Wed, May 1, 2019	48.73	48.98	48.59	48.60
2573	NASDAQ	IGOV	Tue, Apr 30, 2019	48.55	48.74	48.55	48.67
2572	NASDAQ	IGOV	Mon, Apr 29, 2019	48.47	48.54	48.40	48.50
2571	NASDAQ	IGOV	Fri, Apr 26, 2019	48.42	48.60	48.42	48.47
2570	NASDAQ	IGOV	Thu, Apr 25, 2019	48.42	48.45	48.27	48.38
2569	NASDAQ	IGOV	Wed, Apr 24, 2019	48.55	48.63	48.52	48.60
2568	NASDAQ	IGOV	Tue, Apr 23, 2019	48.55	48.63	48.52	48.63
2567	NASDAQ	IGOV	Mon, Apr 22, 2019	48.68	48.78	48.67	48.78
2566	NASDAQ	IGOV	Thu, Apr 18, 2019	48.72	48.80	48.61	48.74
2565	NASDAQ	IGOV	Wed, Apr 17, 2019	48.76	48.84	48.67	48.79
2564	NASDAQ	IGOV	Tue, Apr 16, 2019	48.80	48.83	48.73	48.78
2563	NASDAQ	IGOV	Mon, Apr 15, 2019	48.80	48.90	48.75	48.89
2562	NASDAQ	IGOV	Fri, Apr 12, 2019	48.99	49.01	48.83	48.83
2561	NASDAQ	IGOV	Thu, Apr 11, 2019	48.98	49.07	48.90	49.01
2560	NASDAQ	IGOV	Wed, Apr 10, 2019	48.99	49.11	48.99	49.08
2559	NASDAQ	IGOV	Tue, Apr 9, 2019	49.02	49.11	48.93	49.03
2558	NASDAQ	IGOV	Mon, Apr 8, 2019	48.92	48.98	48.86	48.88
2557	NASDAQ	IGOV	Fri, Apr 5, 2019	48.69	48.79	48.68	48.70
2556	NASDAQ	IGOV	Thu, Apr 4, 2019	48.76	48.94	48.67	48.84
2555	NASDAQ	IGOV	Wed, Apr 3, 2019	48.88	48.88	48.59	48.84
2554	NASDAQ	IGOV	Tue, Apr 2, 2019	48.82	48.85	48.70	48.85
2553	NASDAQ	IGOV	Mon, Apr 1, 2019	48.96	49.04	48.75	48.86
2552	NASDAQ	IGOV	Fri, Mar 29, 2019	49.02	49.05	48.93	49.04
2551	NASDAQ	IGOV	Thu, Mar 28, 2019	49.09	49.11	48.98	48.98
2550	NASDAQ	IGOV	Wed, Mar 27, 2019	49.15	49.24	49.10	49.18
2549	NASDAQ	IGOV	Tue, Mar 26, 2019	49.21	49.27	49.13	49.21
2548	NASDAQ	IGOV	Mon, Mar 25, 2019	49.25	49.41	49.25	49.30
2547	NASDAQ	IGOV	Fri, Mar 22, 2019	49.21	49.29	49.14	49.25
2546	NASDAQ	IGOV	Thu, Mar 21, 2019	49.23	49.25	49.03	49.08
2545	NASDAQ	IGOV	Wed, Mar 20, 2019	48.89	49.30	48.86	49.20
2544	NASDAQ	IGOV	Tue, Mar 19, 2019	48.89	48.95	48.78	48.95
2543	NASDAQ	IGOV	Mon, Mar 18, 2019	48.86	48.92	48.79	48.79
2542	NASDAQ	IGOV	Fri, Mar 15, 2019	48.76	48.85	48.70	48.84
2541	NASDAQ	IGOV	Thu, Mar 14, 2019	48.68	48.75	48.61	48.61
2540	NASDAQ	IGOV	Wed, Mar 13, 2019	48.69	48.85	48.69	48.78
2539	NASDAQ	IGOV	Tue, Mar 12, 2019	48.57	48.80	48.53	48.63
2538	NASDAQ	IGOV	Mon, Mar 11, 2019	48.54	48.62	48.45	48.45
2537	NASDAQ	IGOV	Fri, Mar 8, 2019	48.50	48.56	48.44	48.45
2536	NASDAQ	IGOV	Thu, Mar 7, 2019	48.38	48.44	48.28	48.29
2535	NASDAQ	IGOV	Wed, Mar 6, 2019	48.36	48.55	48.30	48.55
2534	NASDAQ	IGOV	Tue, Mar 5, 2019	48.30	48.40	48.21	48.32
2533	NASDAQ	IGOV	Mon, Mar 4, 2019	48.37	48.44	48.22	48.44
2532	NASDAQ	IGOV	Fri, Mar 1, 2019	48.50	48.58	48.39	48.50
2531	NASDAQ	IGOV	Thu, Feb 28, 2019	48.68	48.68	48.53	48.61
2530	NASDAQ	IGOV	Wed, Feb 27, 2019	48.80	48.80	48.69	48.73
2529	NASDAQ	IGOV	Tue, Feb 26, 2019	48.75	48.91	48.62	48.91
2528	NASDAQ	IGOV	Mon, Feb 25, 2019	48.70	48.72	48.57	48.72
2527	NASDAQ	IGOV	Fri, Feb 22, 2019	48.67	48.72	48.62	48.66
2526	NASDAQ	IGOV	Thu, Feb 21, 2019	48.64	48.64	48.52	48.60
2525	NASDAQ	IGOV	Wed, Feb 20, 2019	48.66	48.77	48.58	48.67
2524	NASDAQ	IGOV	Tue, Feb 19, 2019	48.50	48.68	48.47	48.66
2523	NASDAQ	IGOV	Fri, Feb 15, 2019	48.44	48.52	48.32	48.47
2522	NASDAQ	IGOV	Thu, Feb 14, 2019	48.46	48.46	48.32	48.43
2521	NASDAQ	IGOV	Wed, Feb 13, 2019	48.31	48.36	48.21	48.21
2520	NASDAQ	IGOV	Tue, Feb 12, 2019	48.39	48.48	48.26	48.45
2519	NASDAQ	IGOV	Mon, Feb 11, 2019	48.39	48.41	48.29	48.39
2518	NASDAQ	IGOV	Fri, Feb 8, 2019	48.66	48.68	48.56	48.60
2517	NASDAQ	IGOV	Thu, Feb 7, 2019	48.62	48.64	48.56	48.62
2516	NASDAQ	IGOV	Wed, Feb 6, 2019	48.73	48.75	48.57	48.59
2515	NASDAQ	IGOV	Tue, Feb 5, 2019	48.85	48.86	48.74	48.80
2514	NASDAQ	IGOV	Mon, Feb 4, 2019	48.85	48.91	48.79	48.90
2513	NASDAQ	IGOV	Fri, Feb 1, 2019	49.18	49.19	48.99	49.02
2512	NASDAQ	IGOV	Thu, Jan 31, 2019	49.29	49.29	49.05	49.14
2511	NASDAQ	IGOV	Wed, Jan 30, 2019	48.88	49.19	48.77	49.14
2510	NASDAQ	IGOV	Tue, Jan 29, 2019	48.96	49.00	48.86	48.97
2509	NASDAQ	IGOV	Mon, Jan 28, 2019	48.85	49.02	48.78	48.97
2508	NASDAQ	IGOV	Fri, Jan 25, 2019	48.73	48.93	48.69	48.93
2507	NASDAQ	IGOV	Thu, Jan 24, 2019	48.69	48.69	48.48	48.57
2506	NASDAQ	IGOV	Wed, Jan 23, 2019	48.45	48.69	48.45	48.54
2505	NASDAQ	IGOV	Tue, Jan 22, 2019	48.50	48.57	48.42	48.42
2504	NASDAQ	IGOV	Fri, Jan 18, 2019	48.52	48.56	48.31	48.37
2503	NASDAQ	IGOV	Thu, Jan 17, 2019	48.63	48.67	48.55	48.56
2502	NASDAQ	IGOV	Wed, Jan 16, 2019	48.69	48.74	48.62	48.69
2501	NASDAQ	IGOV	Tue, Jan 15, 2019	48.85	48.89	48.62	48.70
2500	NASDAQ	IGOV	Mon, Jan 14, 2019	48.88	48.96	48.83	48.91
2499	NASDAQ	IGOV	Fri, Jan 11, 2019	48.91	48.93	48.78	48.83
2498	NASDAQ	IGOV	Thu, Jan 10, 2019	48.94	48.99	48.83	48.83
2497	NASDAQ	IGOV	Wed, Jan 9, 2019	48.67	49.00	48.67	48.99
2496	NASDAQ	IGOV	Tue, Jan 8, 2019	48.53	48.66	48.47	48.55
2495	NASDAQ	IGOV	Mon, Jan 7, 2019	48.69	48.81	48.69	48.80
2494	NASDAQ	IGOV	Fri, Jan 4, 2019	48.42	48.71	48.40	48.66
2493	NASDAQ	IGOV	Thu, Jan 3, 2019	48.45	48.73	48.45	48.73
2492	NASDAQ	IGOV	Wed, Jan 2, 2019	48.43	48.44	48.22	48.40
2491	NASDAQ	IGOV	Mon, Dec 31, 2018	48.37	48.75	48.30	48.47
2490	NASDAQ	IGOV	Fri, Dec 28, 2018	48.46	48.50	48.31	48.38
2489	NASDAQ	IGOV	Thu, Dec 27, 2018	48.13	48.39	48.13	48.16
2488	NASDAQ	IGOV	Wed, Dec 26, 2018	48.17	48.24	47.95	48.02
2487	NASDAQ	IGOV	Mon, Dec 24, 2018	48.24	48.30	48.11	48.24
2486	NASDAQ	IGOV	Fri, Dec 21, 2018	48.17	48.17	47.89	47.94
2485	NASDAQ	IGOV	Thu, Dec 20, 2018	48.31	48.49	48.10	48.38
2484	NASDAQ	IGOV	Wed, Dec 19, 2018	48.07	48.17	47.93	47.99
2483	NASDAQ	IGOV	Tue, Dec 18, 2018	47.91	47.99	47.84	47.89
2482	NASDAQ	IGOV	Mon, Dec 17, 2018	47.85	48.04	47.85	48.00
2481	NASDAQ	IGOV	Fri, Dec 14, 2018	47.60	47.81	47.60	47.80
2480	NASDAQ	IGOV	Thu, Dec 13, 2018	47.93	47.93	47.81	47.86
2479	NASDAQ	IGOV	Wed, Dec 12, 2018	47.85	47.99	47.81	47.90
2478	NASDAQ	IGOV	Tue, Dec 11, 2018	47.84	47.95	47.73	47.87
2477	NASDAQ	IGOV	Mon, Dec 10, 2018	48.09	48.14	47.86	47.95
2476	NASDAQ	IGOV	Fri, Dec 7, 2018	48.05	48.21	48.03	48.17
2475	NASDAQ	IGOV	Thu, Dec 6, 2018	48.08	48.24	48.03	48.10
2474	NASDAQ	IGOV	Tue, Dec 4, 2018	48.00	48.04	47.88	47.98
2473	NASDAQ	IGOV	Mon, Dec 3, 2018	47.74	47.88	47.70	47.77
2472	NASDAQ	IGOV	Fri, Nov 30, 2018	47.74	47.79	47.60	47.67
2471	NASDAQ	IGOV	Thu, Nov 29, 2018	47.70	47.82	47.68	47.78
2470	NASDAQ	IGOV	Wed, Nov 28, 2018	47.36	47.74	47.30	47.62
2469	NASDAQ	IGOV	Tue, Nov 27, 2018	47.44	47.53	47.30	47.39
2468	NASDAQ	IGOV	Mon, Nov 26, 2018	47.52	47.55	47.43	47.54
2467	NASDAQ	IGOV	Fri, Nov 23, 2018	47.57	47.60	47.42	47.44
2466	NASDAQ	IGOV	Wed, Nov 21, 2018	47.58	47.65	47.54	47.58
2465	NASDAQ	IGOV	Tue, Nov 20, 2018	47.63	47.71	47.42	47.48
2464	NASDAQ	IGOV	Mon, Nov 19, 2018	47.65	47.85	47.65	47.77
2463	NASDAQ	IGOV	Fri, Nov 16, 2018	47.64	47.71	47.61	47.68
2462	NASDAQ	IGOV	Thu, Nov 15, 2018	47.33	47.45	47.28	47.42
2461	NASDAQ	IGOV	Wed, Nov 14, 2018	47.15	47.40	47.15	47.35
2460	NASDAQ	IGOV	Tue, Nov 13, 2018	47.13	47.23	47.03	47.18
2459	NASDAQ	IGOV	Mon, Nov 12, 2018	47.17	47.25	47.02	47.13
2458	NASDAQ	IGOV	Fri, Nov 9, 2018	47.33	47.47	47.26	47.35
2457	NASDAQ	IGOV	Thu, Nov 8, 2018	47.59	47.66	47.32	47.35
2456	NASDAQ	IGOV	Wed, Nov 7, 2018	47.74	47.93	47.62	47.66
2455	NASDAQ	IGOV	Tue, Nov 6, 2018	47.61	47.63	47.51	47.59
2454	NASDAQ	IGOV	Mon, Nov 5, 2018	47.59	47.64	47.53	47.60
2453	NASDAQ	IGOV	Fri, Nov 2, 2018	47.62	47.69	47.51	47.53
2452	NASDAQ	IGOV	Thu, Nov 1, 2018	47.59	47.81	47.59	47.71
2451	NASDAQ	IGOV	Wed, Oct 31, 2018	47.31	47.44	47.28	47.44
2450	NASDAQ	IGOV	Tue, Oct 30, 2018	47.56	47.61	47.41	47.44
2449	NASDAQ	IGOV	Mon, Oct 29, 2018	47.63	47.73	47.60	47.66
2448	NASDAQ	IGOV	Fri, Oct 26, 2018	47.51	47.79	47.51	47.76
2447	NASDAQ	IGOV	Thu, Oct 25, 2018	47.59	47.63	47.45	47.51
2446	NASDAQ	IGOV	Wed, Oct 24, 2018	47.62	47.62	47.50	47.60
2445	NASDAQ	IGOV	Tue, Oct 23, 2018	47.79	47.84	47.65	47.66
2444	NASDAQ	IGOV	Mon, Oct 22, 2018	47.64	47.66	47.55	47.61
2443	NASDAQ	IGOV	Fri, Oct 19, 2018	47.67	47.80	47.59	47.71
2442	NASDAQ	IGOV	Thu, Oct 18, 2018	47.77	47.85	47.62	47.67
2441	NASDAQ	IGOV	Wed, Oct 17, 2018	47.91	47.98	47.76	47.79
2440	NASDAQ	IGOV	Tue, Oct 16, 2018	48.12	48.17	48.00	48.04
2439	NASDAQ	IGOV	Mon, Oct 15, 2018	48.02	48.07	47.93	47.95
2438	NASDAQ	IGOV	Fri, Oct 12, 2018	47.82	47.96	47.79	47.80
2437	NASDAQ	IGOV	Thu, Oct 11, 2018	47.76	48.02	47.72	47.90
2436	NASDAQ	IGOV	Wed, Oct 10, 2018	47.52	47.72	47.52	47.64
2435	NASDAQ	IGOV	Tue, Oct 9, 2018	47.35	47.63	47.31	47.58
2434	NASDAQ	IGOV	Mon, Oct 8, 2018	47.50	47.62	47.40	47.53
2433	NASDAQ	IGOV	Fri, Oct 5, 2018	47.64	47.64	47.46	47.53
2432	NASDAQ	IGOV	Thu, Oct 4, 2018	47.65	47.72	47.56	47.60
2431	NASDAQ	IGOV	Wed, Oct 3, 2018	47.89	47.93	47.63	47.65
2430	NASDAQ	IGOV	Tue, Oct 2, 2018	47.93	48.08	47.89	47.96
2429	NASDAQ	IGOV	Mon, Oct 1, 2018	48.07	48.13	47.96	47.98
2428	NASDAQ	IGOV	Fri, Sep 28, 2018	48.14	48.25	48.10	48.16
2427	NASDAQ	IGOV	Thu, Sep 27, 2018	48.49	48.49	48.29	48.29
2426	NASDAQ	IGOV	Wed, Sep 26, 2018	48.49	48.76	48.49	48.64
2425	NASDAQ	IGOV	Tue, Sep 25, 2018	48.67	48.69	48.54	48.54
2424	NASDAQ	IGOV	Mon, Sep 24, 2018	48.82	48.86	48.58	48.58
2423	NASDAQ	IGOV	Fri, Sep 21, 2018	48.69	48.81	48.69	48.73
2422	NASDAQ	IGOV	Thu, Sep 20, 2018	48.80	48.90	48.71	48.84
2421	NASDAQ	IGOV	Wed, Sep 19, 2018	48.56	48.60	48.47	48.51
2420	NASDAQ	IGOV	Tue, Sep 18, 2018	48.72	48.73	48.48	48.54
2419	NASDAQ	IGOV	Mon, Sep 17, 2018	48.59	48.68	48.59	48.62
2418	NASDAQ	IGOV	Fri, Sep 14, 2018	48.51	48.56	48.38	48.39
2417	NASDAQ	IGOV	Thu, Sep 13, 2018	48.77	48.78	48.59	48.65
2416	NASDAQ	IGOV	Wed, Sep 12, 2018	48.46	48.65	48.46	48.56
2415	NASDAQ	IGOV	Tue, Sep 11, 2018	48.40	48.43	48.32	48.37
2414	NASDAQ	IGOV	Mon, Sep 10, 2018	48.48	48.57	48.48	48.53
2413	NASDAQ	IGOV	Fri, Sep 7, 2018	48.50	48.50	48.37	48.38
2412	NASDAQ	IGOV	Thu, Sep 6, 2018	48.59	48.69	48.56	48.62
2411	NASDAQ	IGOV	Wed, Sep 5, 2018	48.47	48.54	48.44	48.54
2410	NASDAQ	IGOV	Tue, Sep 4, 2018	48.36	48.44	48.26	48.44
2409	NASDAQ	IGOV	Fri, Aug 31, 2018	48.72	48.74	48.48	48.56
2408	NASDAQ	IGOV	Thu, Aug 30, 2018	48.74	48.78	48.64	48.74
2407	NASDAQ	IGOV	Wed, Aug 29, 2018	48.66	48.78	48.63	48.75
2406	NASDAQ	IGOV	Tue, Aug 28, 2018	48.90	48.95	48.81	48.87
2405	NASDAQ	IGOV	Mon, Aug 27, 2018	48.68	48.83	48.68	48.77
2404	NASDAQ	IGOV	Fri, Aug 24, 2018	48.54	48.76	48.53	48.73
2403	NASDAQ	IGOV	Thu, Aug 23, 2018	48.58	48.65	48.40	48.42
2402	NASDAQ	IGOV	Wed, Aug 22, 2018	48.78	48.87	48.67	48.77
2401	NASDAQ	IGOV	Tue, Aug 21, 2018	48.51	48.80	48.38	48.71
2400	NASDAQ	IGOV	Mon, Aug 20, 2018	48.29	48.48	48.27	48.44
2399	NASDAQ	IGOV	Fri, Aug 17, 2018	48.23	48.33	48.13	48.27
2398	NASDAQ	IGOV	Thu, Aug 16, 2018	48.08	48.18	47.96	48.04
2397	NASDAQ	IGOV	Wed, Aug 15, 2018	47.87	47.99	47.85	47.98
2396	NASDAQ	IGOV	Tue, Aug 14, 2018	48.14	48.16	47.89	47.97
2395	NASDAQ	IGOV	Mon, Aug 13, 2018	48.22	48.29	48.10	48.16
2394	NASDAQ	IGOV	Fri, Aug 10, 2018	48.26	48.29	48.14	48.23
2393	NASDAQ	IGOV	Thu, Aug 9, 2018	48.63	48.66	48.44	48.46
2392	NASDAQ	IGOV	Wed, Aug 8, 2018	48.65	48.74	48.57	48.71
2391	NASDAQ	IGOV	Tue, Aug 7, 2018	48.64	48.65	48.54	48.61
2390	NASDAQ	IGOV	Mon, Aug 6, 2018	48.47	48.55	48.45	48.54
2389	NASDAQ	IGOV	Fri, Aug 3, 2018	48.45	48.64	48.45	48.56
2388	NASDAQ	IGOV	Thu, Aug 2, 2018	48.56	48.56	48.40	48.52
2387	NASDAQ	IGOV	Wed, Aug 1, 2018	48.86	48.86	48.56	48.75
2386	NASDAQ	IGOV	Tue, Jul 31, 2018	48.98	49.01	48.89	48.95
2385	NASDAQ	IGOV	Mon, Jul 30, 2018	48.98	49.04	48.91	48.99
2384	NASDAQ	IGOV	Fri, Jul 27, 2018	48.94	49.01	48.92	48.97
2383	NASDAQ	IGOV	Thu, Jul 26, 2018	49.02	49.06	48.85	48.88
2382	NASDAQ	IGOV	Wed, Jul 25, 2018	49.27	49.29	49.07	49.24
2381	NASDAQ	IGOV	Tue, Jul 24, 2018	49.08	49.13	48.96	49.02
2380	NASDAQ	IGOV	Mon, Jul 23, 2018	49.24	49.24	48.95	49.02
2379	NASDAQ	IGOV	Fri, Jul 20, 2018	49.21	49.29	49.13	49.21
2378	NASDAQ	IGOV	Thu, Jul 19, 2018	48.78	49.09	48.70	48.96
2377	NASDAQ	IGOV	Wed, Jul 18, 2018	49.01	49.05	48.91	48.97
2376	NASDAQ	IGOV	Tue, Jul 17, 2018	49.23	49.23	48.98	49.06
2375	NASDAQ	IGOV	Mon, Jul 16, 2018	49.20	49.30	49.18	49.22
2374	NASDAQ	IGOV	Fri, Jul 13, 2018	49.02	49.22	48.95	49.22
2373	NASDAQ	IGOV	Thu, Jul 12, 2018	49.14	49.16	49.03	49.09
2372	NASDAQ	IGOV	Wed, Jul 11, 2018	49.42	49.42	49.05	49.14
2371	NASDAQ	IGOV	Tue, Jul 10, 2018	49.33	49.40	49.30	49.32
2370	NASDAQ	IGOV	Mon, Jul 9, 2018	49.59	49.61	49.36	49.46
2369	NASDAQ	IGOV	Fri, Jul 6, 2018	49.49	49.53	49.43	49.53
2368	NASDAQ	IGOV	Thu, Jul 5, 2018	49.28	49.38	49.26	49.38
2367	NASDAQ	IGOV	Tue, Jul 3, 2018	49.14	49.29	49.12	49.24
2366	NASDAQ	IGOV	Mon, Jul 2, 2018	49.00	49.07	48.94	49.01
2365	NASDAQ	IGOV	Fri, Jun 29, 2018	49.01	49.26	48.97	49.21
2364	NASDAQ	IGOV	Thu, Jun 28, 2018	48.87	48.95	48.70	48.82
2363	NASDAQ	IGOV	Wed, Jun 27, 2018	48.98	48.98	48.72	48.83
2362	NASDAQ	IGOV	Tue, Jun 26, 2018	49.12	49.12	48.96	49.01
2361	NASDAQ	IGOV	Mon, Jun 25, 2018	49.22	49.23	49.04	49.20
2360	NASDAQ	IGOV	Fri, Jun 22, 2018	49.10	49.16	48.94	49.13
2359	NASDAQ	IGOV	Thu, Jun 21, 2018	48.83	49.05	48.83	48.89
2358	NASDAQ	IGOV	Wed, Jun 20, 2018	48.91	48.91	48.79	48.82
2357	NASDAQ	IGOV	Tue, Jun 19, 2018	48.84	48.90	48.81	48.87
2356	NASDAQ	IGOV	Mon, Jun 18, 2018	48.86	48.99	48.80	48.98
2355	NASDAQ	IGOV	Fri, Jun 15, 2018	48.94	48.94	48.78	48.80
2354	NASDAQ	IGOV	Thu, Jun 14, 2018	49.04	49.04	48.74	48.75
2353	NASDAQ	IGOV	Wed, Jun 13, 2018	49.14	49.20	48.92	49.19
2352	NASDAQ	IGOV	Tue, Jun 12, 2018	49.22	49.22	48.99	48.99
2351	NASDAQ	IGOV	Mon, Jun 11, 2018	49.22	49.26	49.10	49.17
2350	NASDAQ	IGOV	Fri, Jun 8, 2018	49.21	49.24	49.10	49.11
2349	NASDAQ	IGOV	Thu, Jun 7, 2018	49.27	49.30	49.20	49.23
2348	NASDAQ	IGOV	Wed, Jun 6, 2018	49.34	49.41	49.11	49.17
2347	NASDAQ	IGOV	Tue, Jun 5, 2018	49.24	49.36	49.06	49.34
2346	NASDAQ	IGOV	Mon, Jun 4, 2018	49.31	49.32	49.15	49.16
2345	NASDAQ	IGOV	Fri, Jun 1, 2018	49.19	49.33	49.03	49.15
2344	NASDAQ	IGOV	Thu, May 31, 2018	49.24	49.42	49.22	49.35
2343	NASDAQ	IGOV	Wed, May 30, 2018	49.00	49.20	48.98	49.16
2342	NASDAQ	IGOV	Tue, May 29, 2018	48.94	49.09	48.72	48.90
2341	NASDAQ	IGOV	Fri, May 25, 2018	49.18	49.28	49.05	49.18
2340	NASDAQ	IGOV	Thu, May 24, 2018	49.14	49.37	49.14	49.25
2339	NASDAQ	IGOV	Wed, May 23, 2018	48.98	49.07	48.86	49.06
2338	NASDAQ	IGOV	Tue, May 22, 2018	49.15	49.15	48.97	49.04
2337	NASDAQ	IGOV	Mon, May 21, 2018	49.00	49.17	48.94	49.17
2336	NASDAQ	IGOV	Fri, May 18, 2018	48.98	49.14	48.86	49.03
2335	NASDAQ	IGOV	Thu, May 17, 2018	49.16	49.16	49.01	49.09
2334	NASDAQ	IGOV	Wed, May 16, 2018	49.24	49.32	49.08	49.27
2333	NASDAQ	IGOV	Tue, May 15, 2018	49.35	49.41	49.19	49.23
2332	NASDAQ	IGOV	Mon, May 14, 2018	49.97	49.98	49.74	49.77
2331	NASDAQ	IGOV	Fri, May 11, 2018	49.97	50.03	49.87	49.89
2330	NASDAQ	IGOV	Thu, May 10, 2018	49.88	49.91	49.71	49.84
2329	NASDAQ	IGOV	Wed, May 9, 2018	49.62	49.66	49.53	49.61
2328	NASDAQ	IGOV	Tue, May 8, 2018	49.66	49.77	49.53	49.59
2327	NASDAQ	IGOV	Mon, May 7, 2018	49.95	49.99	49.89	49.89
2326	NASDAQ	IGOV	Fri, May 4, 2018	49.98	50.07	49.90	49.97
2325	NASDAQ	IGOV	Thu, May 3, 2018	50.03	50.14	49.98	50.12
2324	NASDAQ	IGOV	Wed, May 2, 2018	50.00	50.07	49.79	49.81
2323	NASDAQ	IGOV	Tue, May 1, 2018	50.11	50.18	49.92	50.05
2322	NASDAQ	IGOV	Mon, Apr 30, 2018	50.25	50.38	50.21	50.34
2321	NASDAQ	IGOV	Fri, Apr 27, 2018	50.40	50.51	50.33	50.51
2320	NASDAQ	IGOV	Thu, Apr 26, 2018	50.59	50.59	50.35	50.42
2319	NASDAQ	IGOV	Wed, Apr 25, 2018	50.55	50.61	50.42	50.43
2318	NASDAQ	IGOV	Tue, Apr 24, 2018	50.64	50.88	50.61	50.82
2317	NASDAQ	IGOV	Mon, Apr 23, 2018	50.79	50.85	50.65	50.67
2316	NASDAQ	IGOV	Fri, Apr 20, 2018	51.08	51.19	51.00	51.06
2315	NASDAQ	IGOV	Thu, Apr 19, 2018	51.60	51.63	51.31	51.34
2314	NASDAQ	IGOV	Wed, Apr 18, 2018	51.81	51.86	51.65	51.70
2313	NASDAQ	IGOV	Tue, Apr 17, 2018	51.62	51.81	51.61	51.80
2312	NASDAQ	IGOV	Mon, Apr 16, 2018	51.74	51.78	51.68	51.72
2311	NASDAQ	IGOV	Fri, Apr 13, 2018	51.51	51.65	51.48	51.61
2310	NASDAQ	IGOV	Thu, Apr 12, 2018	51.55	51.72	51.48	51.60
2309	NASDAQ	IGOV	Wed, Apr 11, 2018	51.80	51.87	51.61	51.73
2308	NASDAQ	IGOV	Tue, Apr 10, 2018	51.72	51.76	51.66	51.70
2307	NASDAQ	IGOV	Mon, Apr 9, 2018	51.48	51.70	51.45	51.65
2306	NASDAQ	IGOV	Fri, Apr 6, 2018	51.42	51.49	51.36	51.40
2305	NASDAQ	IGOV	Thu, Apr 5, 2018	51.39	51.40	51.15	51.24
2304	NASDAQ	IGOV	Wed, Apr 4, 2018	51.62	51.69	51.56	51.56
2303	NASDAQ	IGOV	Tue, Apr 3, 2018	51.55	51.61	51.48	51.51
2302	NASDAQ	IGOV	Mon, Apr 2, 2018	51.60	51.83	51.59	51.72
2301	NASDAQ	IGOV	Thu, Mar 29, 2018	51.66	51.72	51.52	51.61
2300	NASDAQ	IGOV	Wed, Mar 28, 2018	51.79	51.84	51.52	51.52
2299	NASDAQ	IGOV	Tue, Mar 27, 2018	51.89	52.06	51.86	52.02
2298	NASDAQ	IGOV	Mon, Mar 26, 2018	51.94	52.22	51.85	52.07
2297	NASDAQ	IGOV	Fri, Mar 23, 2018	51.73	51.90	51.57	51.75
2296	NASDAQ	IGOV	Thu, Mar 22, 2018	51.56	51.67	51.51	51.60
2295	NASDAQ	IGOV	Wed, Mar 21, 2018	51.34	51.56	51.26	51.50
2294	NASDAQ	IGOV	Tue, Mar 20, 2018	51.33	51.36	51.20	51.23
2293	NASDAQ	IGOV	Mon, Mar 19, 2018	51.38	51.58	51.34	51.46
2292	NASDAQ	IGOV	Fri, Mar 16, 2018	51.38	51.40	51.20	51.31
2291	NASDAQ	IGOV	Thu, Mar 15, 2018	51.45	51.55	51.36	51.38
2290	NASDAQ	IGOV	Wed, Mar 14, 2018	51.42	51.57	51.31	51.48
2289	NASDAQ	IGOV	Tue, Mar 13, 2018	51.33	51.48	51.19	51.40
2288	NASDAQ	IGOV	Mon, Mar 12, 2018	51.21	51.34	51.11	51.25
2287	NASDAQ	IGOV	Fri, Mar 9, 2018	51.11	51.23	51.10	51.11
2286	NASDAQ	IGOV	Thu, Mar 8, 2018	51.33	51.35	51.16	51.20
2285	NASDAQ	IGOV	Wed, Mar 7, 2018	51.49	51.51	51.23	51.37
2284	NASDAQ	IGOV	Tue, Mar 6, 2018	51.37	51.49	51.31	51.33
2283	NASDAQ	IGOV	Mon, Mar 5, 2018	51.20	51.36	51.12	51.17
2282	NASDAQ	IGOV	Fri, Mar 2, 2018	51.35	51.39	51.13	51.20
2281	NASDAQ	IGOV	Thu, Mar 1, 2018	50.70	51.21	50.66	51.15
2280	NASDAQ	IGOV	Wed, Feb 28, 2018	50.84	50.88	50.71	50.83
2279	NASDAQ	IGOV	Tue, Feb 27, 2018	51.12	51.12	50.70	50.80
2278	NASDAQ	IGOV	Mon, Feb 26, 2018	51.17	51.20	51.09	51.13
2277	NASDAQ	IGOV	Fri, Feb 23, 2018	51.07	51.19	51.03	51.08
2276	NASDAQ	IGOV	Thu, Feb 22, 2018	51.01	51.18	50.95	50.95
2275	NASDAQ	IGOV	Wed, Feb 21, 2018	51.09	51.15	50.76	50.80
2274	NASDAQ	IGOV	Tue, Feb 20, 2018	51.21	51.21	50.90	51.04
2273	NASDAQ	IGOV	Fri, Feb 16, 2018	51.54	51.66	51.32	51.43
2272	NASDAQ	IGOV	Thu, Feb 15, 2018	51.44	51.69	51.41	51.61
2271	NASDAQ	IGOV	Wed, Feb 14, 2018	50.88	51.38	50.69	51.31
2270	NASDAQ	IGOV	Tue, Feb 13, 2018	50.95	51.07	50.86	50.96
2269	NASDAQ	IGOV	Mon, Feb 12, 2018	50.67	50.91	50.58	50.67
2268	NASDAQ	IGOV	Fri, Feb 9, 2018	50.52	50.67	50.39	50.57
2267	NASDAQ	IGOV	Thu, Feb 8, 2018	50.66	50.72	50.39	50.57
2266	NASDAQ	IGOV	Wed, Feb 7, 2018	50.99	51.03	50.56	50.58
2265	NASDAQ	IGOV	Tue, Feb 6, 2018	50.78	51.11	50.77	50.84
2264	NASDAQ	IGOV	Mon, Feb 5, 2018	50.98	51.17	50.89	51.11
2263	NASDAQ	IGOV	Fri, Feb 2, 2018	51.20	51.28	50.99	51.09
2262	NASDAQ	IGOV	Thu, Feb 1, 2018	51.38	51.61	51.25	51.25
2261	NASDAQ	IGOV	Wed, Jan 31, 2018	51.40	51.53	51.12	51.20
2260	NASDAQ	IGOV	Tue, Jan 30, 2018	51.32	51.42	51.15	51.19
2259	NASDAQ	IGOV	Mon, Jan 29, 2018	51.34	51.34	51.10	51.28
2258	NASDAQ	IGOV	Fri, Jan 26, 2018	51.48	51.65	51.44	51.46
2257	NASDAQ	IGOV	Thu, Jan 25, 2018	51.58	51.79	51.27	51.39
2256	NASDAQ	IGOV	Wed, Jan 24, 2018	51.21	51.48	51.21	51.41
2255	NASDAQ	IGOV	Tue, Jan 23, 2018	50.89	50.99	50.84	50.99
2254	NASDAQ	IGOV	Mon, Jan 22, 2018	50.74	50.86	50.61	50.68
2253	NASDAQ	IGOV	Fri, Jan 19, 2018	50.74	50.79	50.61	50.69
2252	NASDAQ	IGOV	Thu, Jan 18, 2018	50.73	50.79	50.58	50.71
2251	NASDAQ	IGOV	Wed, Jan 17, 2018	50.73	50.89	50.59	50.66
2250	NASDAQ	IGOV	Tue, Jan 16, 2018	50.68	50.88	50.64	50.77
2249	NASDAQ	IGOV	Fri, Jan 12, 2018	50.13	50.48	50.13	50.48
2248	NASDAQ	IGOV	Thu, Jan 11, 2018	49.85	50.06	49.85	49.98
2247	NASDAQ	IGOV	Wed, Jan 10, 2018	49.71	49.91	49.67	49.71
2246	NASDAQ	IGOV	Tue, Jan 9, 2018	49.70	49.77	49.57	49.66
2245	NASDAQ	IGOV	Mon, Jan 8, 2018	49.81	49.92	49.73	49.78
2244	NASDAQ	IGOV	Fri, Jan 5, 2018	49.98	50.02	49.87	49.96
2243	NASDAQ	IGOV	Thu, Jan 4, 2018	50.03	50.13	50.00	50.04
2242	NASDAQ	IGOV	Wed, Jan 3, 2018	49.98	49.98	49.78	49.92
2241	NASDAQ	IGOV	Tue, Jan 2, 2018	49.95	50.04	49.88	49.94
2240	NASDAQ	IGOV	Fri, Dec 29, 2017	49.84	49.98	49.83	49.92
2239	NASDAQ	IGOV	Thu, Dec 28, 2017	49.71	49.79	49.62	49.64
2238	NASDAQ	IGOV	Wed, Dec 27, 2017	49.49	49.71	49.48	49.66
2237	NASDAQ	IGOV	Tue, Dec 26, 2017	49.43	49.48	49.39	49.47
2236	NASDAQ	IGOV	Fri, Dec 22, 2017	49.34	49.47	49.25	49.35
2235	NASDAQ	IGOV	Thu, Dec 21, 2017	49.30	49.41	49.25	49.34
2234	NASDAQ	IGOV	Wed, Dec 20, 2017	49.33	49.48	49.32	49.43
2233	NASDAQ	IGOV	Tue, Dec 19, 2017	49.51	49.52	49.32	49.46
2232	NASDAQ	IGOV	Mon, Dec 18, 2017	49.52	49.70	49.41	49.52
2231	NASDAQ	IGOV	Fri, Dec 15, 2017	49.62	49.62	49.39	49.40
2230	NASDAQ	IGOV	Thu, Dec 14, 2017	49.49	49.70	49.43	49.61
2229	NASDAQ	IGOV	Wed, Dec 13, 2017	49.31	49.68	49.25	49.68
2228	NASDAQ	IGOV	Tue, Dec 12, 2017	49.31	49.33	49.18	49.23
2227	NASDAQ	IGOV	Mon, Dec 11, 2017	49.48	49.51	49.38	49.42
2226	NASDAQ	IGOV	Fri, Dec 8, 2017	49.52	49.52	49.28	49.38
2225	NASDAQ	IGOV	Thu, Dec 7, 2017	49.91	49.91	49.42	49.49
2224	NASDAQ	IGOV	Wed, Dec 6, 2017	49.70	49.70	49.56	49.60
2223	NASDAQ	IGOV	Tue, Dec 5, 2017	49.58	49.68	49.51	49.65
2222	NASDAQ	IGOV	Mon, Dec 4, 2017	49.55	49.74	49.54	49.65
2221	NASDAQ	IGOV	Fri, Dec 1, 2017	49.56	50.12	49.53	49.82
2220	NASDAQ	IGOV	Thu, Nov 30, 2017	49.57	49.78	49.53	49.55
2219	NASDAQ	IGOV	Wed, Nov 29, 2017	49.61	49.62	49.43	49.62
2218	NASDAQ	IGOV	Tue, Nov 28, 2017	49.78	49.85	49.58	49.67
2217	NASDAQ	IGOV	Mon, Nov 27, 2017	50.01	50.05	49.80	49.90
2216	NASDAQ	IGOV	Fri, Nov 24, 2017	49.82	49.99	49.79	49.79
2215	NASDAQ	IGOV	Wed, Nov 22, 2017	49.44	49.76	49.27	49.74
2214	NASDAQ	IGOV	Tue, Nov 21, 2017	49.40	49.40	49.22	49.28
2213	NASDAQ	IGOV	Mon, Nov 20, 2017	49.20	49.27	49.11	49.15
2212	NASDAQ	IGOV	Fri, Nov 17, 2017	49.29	49.39	49.20	49.27
2211	NASDAQ	IGOV	Thu, Nov 16, 2017	49.18	49.26	49.09	49.16
2210	NASDAQ	IGOV	Wed, Nov 15, 2017	49.31	49.39	49.08	49.26
2209	NASDAQ	IGOV	Tue, Nov 14, 2017	49.02	49.24	48.90	49.10
2208	NASDAQ	IGOV	Mon, Nov 13, 2017	48.81	48.81	48.64	48.75
2207	NASDAQ	IGOV	Fri, Nov 10, 2017	48.95	48.95	48.68	48.78
2206	NASDAQ	IGOV	Thu, Nov 9, 2017	48.72	48.92	48.65	48.86
2205	NASDAQ	IGOV	Wed, Nov 8, 2017	48.94	48.99	48.71	48.71
2204	NASDAQ	IGOV	Tue, Nov 7, 2017	48.75	48.90	48.66	48.85
2203	NASDAQ	IGOV	Mon, Nov 6, 2017	48.63	48.91	48.63	48.90
2202	NASDAQ	IGOV	Fri, Nov 3, 2017	48.92	49.42	48.60	48.63
2201	NASDAQ	IGOV	Thu, Nov 2, 2017	48.70	48.86	48.63	48.81
2200	NASDAQ	IGOV	Wed, Nov 1, 2017	48.65	48.78	48.58	48.60
2199	NASDAQ	IGOV	Tue, Oct 31, 2017	48.75	48.86	48.70	48.75
2198	NASDAQ	IGOV	Mon, Oct 30, 2017	48.64	48.80	48.49	48.77
2197	NASDAQ	IGOV	Fri, Oct 27, 2017	48.40	48.54	48.33	48.43
2196	NASDAQ	IGOV	Thu, Oct 26, 2017	48.82	48.83	48.53	48.58
2195	NASDAQ	IGOV	Wed, Oct 25, 2017	48.86	48.96	48.86	48.90
2194	NASDAQ	IGOV	Tue, Oct 24, 2017	48.82	48.95	48.78	48.83
2193	NASDAQ	IGOV	Mon, Oct 23, 2017	48.86	48.99	48.85	48.97
2192	NASDAQ	IGOV	Fri, Oct 20, 2017	49.01	49.07	48.92	48.96
2191	NASDAQ	IGOV	Thu, Oct 19, 2017	49.30	49.50	49.29	49.38
2190	NASDAQ	IGOV	Wed, Oct 18, 2017	49.21	49.31	49.14	49.23
2189	NASDAQ	IGOV	Tue, Oct 17, 2017	49.25	49.37	49.20	49.33
2188	NASDAQ	IGOV	Mon, Oct 16, 2017	49.34	49.49	49.33	49.37
2187	NASDAQ	IGOV	Fri, Oct 13, 2017	49.43	49.44	49.33	49.42
2186	NASDAQ	IGOV	Thu, Oct 12, 2017	49.24	49.35	49.17	49.26
2185	NASDAQ	IGOV	Wed, Oct 11, 2017	49.21	49.32	49.19	49.32
2184	NASDAQ	IGOV	Tue, Oct 10, 2017	48.92	49.16	48.92	49.09
2183	NASDAQ	IGOV	Mon, Oct 9, 2017	48.79	48.96	48.77	48.89
2182	NASDAQ	IGOV	Fri, Oct 6, 2017	48.68	48.95	48.42	48.71
2181	NASDAQ	IGOV	Thu, Oct 5, 2017	48.90	49.01	48.77	48.82
2180	NASDAQ	IGOV	Wed, Oct 4, 2017	48.95	49.07	48.93	49.05
2179	NASDAQ	IGOV	Tue, Oct 3, 2017	48.85	49.03	48.83	48.93
2178	NASDAQ	IGOV	Mon, Oct 2, 2017	48.94	49.03	48.82	48.97
2177	NASDAQ	IGOV	Fri, Sep 29, 2017	49.27	49.31	49.08	49.25
2176	NASDAQ	IGOV	Thu, Sep 28, 2017	49.05	49.16	48.94	49.08
2175	NASDAQ	IGOV	Wed, Sep 27, 2017	49.15	49.15	48.77	49.01
2174	NASDAQ	IGOV	Tue, Sep 26, 2017	49.37	49.45	49.21	49.38
2173	NASDAQ	IGOV	Mon, Sep 25, 2017	49.57	49.67	49.44	49.64
2172	NASDAQ	IGOV	Fri, Sep 22, 2017	49.80	49.85	49.58	49.74
2171	NASDAQ	IGOV	Thu, Sep 21, 2017	49.58	49.72	49.51	49.64
2170	NASDAQ	IGOV	Wed, Sep 20, 2017	50.04	50.09	49.43	49.50
2169	NASDAQ	IGOV	Tue, Sep 19, 2017	50.00	50.04	49.82	50.01
2168	NASDAQ	IGOV	Mon, Sep 18, 2017	49.83	49.91	49.72	49.85
2167	NASDAQ	IGOV	Fri, Sep 15, 2017	50.03	50.03	49.80	49.94
2166	NASDAQ	IGOV	Thu, Sep 14, 2017	49.68	49.83	49.63	49.82
2165	NASDAQ	IGOV	Wed, Sep 13, 2017	49.96	49.96	49.68	49.77
2164	NASDAQ	IGOV	Tue, Sep 12, 2017	50.13	50.15	49.95	50.08
2163	NASDAQ	IGOV	Mon, Sep 11, 2017	50.47	50.47	50.25	50.31
2162	NASDAQ	IGOV	Fri, Sep 8, 2017	50.78	50.84	50.60	50.78
2161	NASDAQ	IGOV	Thu, Sep 7, 2017	50.52	50.70	50.43	50.69
2160	NASDAQ	IGOV	Wed, Sep 6, 2017	50.19	50.38	50.08	50.15
2159	NASDAQ	IGOV	Tue, Sep 5, 2017	50.07	50.19	49.90	50.16
2158	NASDAQ	IGOV	Fri, Sep 1, 2017	49.99	49.99	49.72	49.91
2157	NASDAQ	IGOV	Thu, Aug 31, 2017	50.00	50.00	49.67	49.90
2156	NASDAQ	IGOV	Wed, Aug 30, 2017	99.78	100.99	99.57	99.64
2155	NASDAQ	IGOV	Tue, Aug 29, 2017	100.78	100.84	100.25	100.25
2154	NASDAQ	IGOV	Mon, Aug 28, 2017	99.94	100.39	99.94	100.31
2153	NASDAQ	IGOV	Fri, Aug 25, 2017	99.17	100.05	99.10	99.96
2152	NASDAQ	IGOV	Thu, Aug 24, 2017	99.27	99.37	99.19	99.21
2151	NASDAQ	IGOV	Wed, Aug 23, 2017	99.07	99.42	99.07	99.38
2150	NASDAQ	IGOV	Tue, Aug 22, 2017	98.95	99.22	98.80	98.88
2149	NASDAQ	IGOV	Mon, Aug 21, 2017	99.13	99.60	99.13	99.52
2148	NASDAQ	IGOV	Fri, Aug 18, 2017	98.97	99.10	98.79	99.06
2147	NASDAQ	IGOV	Thu, Aug 17, 2017	98.39	98.81	98.18	98.71
2146	NASDAQ	IGOV	Wed, Aug 16, 2017	97.82	98.67	97.74	98.63
2145	NASDAQ	IGOV	Tue, Aug 15, 2017	98.06	98.51	97.92	98.46
2144	NASDAQ	IGOV	Mon, Aug 14, 2017	98.96	99.00	98.71	98.89
2143	NASDAQ	IGOV	Fri, Aug 11, 2017	99.10	99.37	98.94	99.24
2142	NASDAQ	IGOV	Thu, Aug 10, 2017	98.72	99.08	98.57	99.08
2141	NASDAQ	IGOV	Wed, Aug 9, 2017	98.35	98.66	98.18	98.53
2140	NASDAQ	IGOV	Tue, Aug 8, 2017	98.72	98.82	98.12	98.37
2139	NASDAQ	IGOV	Mon, Aug 7, 2017	98.32	98.48	98.29	98.48
2138	NASDAQ	IGOV	Fri, Aug 4, 2017	98.80	98.80	98.15	98.43
2137	NASDAQ	IGOV	Thu, Aug 3, 2017	98.90	99.40	98.87	99.23
2136	NASDAQ	IGOV	Wed, Aug 2, 2017	98.86	99.23	98.71	98.94
2135	NASDAQ	IGOV	Tue, Aug 1, 2017	98.47	98.85	98.47	98.71
2134	NASDAQ	IGOV	Mon, Jul 31, 2017	98.12	98.73	98.01	98.73
2133	NASDAQ	IGOV	Fri, Jul 28, 2017	97.73	98.25	97.73	98.16
2132	NASDAQ	IGOV	Thu, Jul 27, 2017	97.65	97.79	97.26	97.76
2131	NASDAQ	IGOV	Wed, Jul 26, 2017	97.10	97.94	97.00	97.80
2130	NASDAQ	IGOV	Tue, Jul 25, 2017	97.48	97.62	97.25	97.26
2129	NASDAQ	IGOV	Mon, Jul 24, 2017	97.72	97.80	97.58	97.71
2128	NASDAQ	IGOV	Fri, Jul 21, 2017	97.59	97.85	97.41	97.85
2127	NASDAQ	IGOV	Thu, Jul 20, 2017	96.80	97.41	96.76	97.18
2126	NASDAQ	IGOV	Wed, Jul 19, 2017	96.62	96.85	96.46	96.72
2125	NASDAQ	IGOV	Tue, Jul 18, 2017	96.71	96.80	96.59	96.62
2124	NASDAQ	IGOV	Mon, Jul 17, 2017	95.91	96.11	95.80	95.91
2123	NASDAQ	IGOV	Fri, Jul 14, 2017	95.80	95.87	95.53	95.85
2122	NASDAQ	IGOV	Thu, Jul 13, 2017	95.11	95.30	94.99	95.30
2121	NASDAQ	IGOV	Wed, Jul 12, 2017	95.25	95.42	94.95	95.29
2120	NASDAQ	IGOV	Tue, Jul 11, 2017	94.62	95.19	94.52	95.11
2119	NASDAQ	IGOV	Mon, Jul 10, 2017	94.67	94.89	94.66	94.85
2118	NASDAQ	IGOV	Fri, Jul 7, 2017	94.75	94.76	94.49	94.66
2117	NASDAQ	IGOV	Thu, Jul 6, 2017	94.92	95.04	94.64	94.90
2116	NASDAQ	IGOV	Wed, Jul 5, 2017	94.74	95.06	94.56	95.05
2115	NASDAQ	IGOV	Mon, Jul 3, 2017	95.26	95.35	94.99	95.16
2114	NASDAQ	IGOV	Fri, Jun 30, 2017	95.86	95.86	95.47	95.68
2113	NASDAQ	IGOV	Thu, Jun 29, 2017	95.51	96.18	95.47	95.93
2112	NASDAQ	IGOV	Wed, Jun 28, 2017	95.67	95.93	95.60	95.87
2111	NASDAQ	IGOV	Tue, Jun 27, 2017	95.52	95.66	95.18	95.41
2110	NASDAQ	IGOV	Mon, Jun 26, 2017	95.56	95.61	95.18	95.18
2109	NASDAQ	IGOV	Fri, Jun 23, 2017	95.32	95.43	95.20	95.23
2108	NASDAQ	IGOV	Thu, Jun 22, 2017	95.25	95.32	94.99	95.17
2107	NASDAQ	IGOV	Wed, Jun 21, 2017	94.84	95.29	94.80	95.19
2106	NASDAQ	IGOV	Tue, Jun 20, 2017	94.99	95.04	94.73	94.82
2105	NASDAQ	IGOV	Mon, Jun 19, 2017	95.06	95.19	94.76	94.79
2104	NASDAQ	IGOV	Fri, Jun 16, 2017	95.08	95.42	95.08	95.27
2103	NASDAQ	IGOV	Thu, Jun 15, 2017	95.24	95.38	95.04	95.07
2102	NASDAQ	IGOV	Wed, Jun 14, 2017	96.33	96.56	95.71	96.02
2101	NASDAQ	IGOV	Tue, Jun 13, 2017	95.42	95.70	95.41	95.65
2100	NASDAQ	IGOV	Mon, Jun 12, 2017	95.51	95.61	95.29	95.58
2099	NASDAQ	IGOV	Fri, Jun 9, 2017	95.06	95.43	94.86	95.16
2098	NASDAQ	IGOV	Thu, Jun 8, 2017	95.44	95.64	95.28	95.42
2097	NASDAQ	IGOV	Wed, Jun 7, 2017	95.64	95.92	95.39	95.64
2096	NASDAQ	IGOV	Tue, Jun 6, 2017	95.89	96.00	95.67	95.80
2095	NASDAQ	IGOV	Mon, Jun 5, 2017	95.22	95.43	95.16	95.32
2094	NASDAQ	IGOV	Fri, Jun 2, 2017	95.34	95.65	95.24	95.58
2093	NASDAQ	IGOV	Thu, Jun 1, 2017	94.82	94.97	94.81	94.97
2092	NASDAQ	IGOV	Wed, May 31, 2017	95.20	95.38	95.03	95.11
2091	NASDAQ	IGOV	Tue, May 30, 2017	94.90	95.14	94.74	95.05
2090	NASDAQ	IGOV	Fri, May 26, 2017	94.66	94.85	94.53	94.66
2089	NASDAQ	IGOV	Thu, May 25, 2017	94.75	94.90	94.70	94.85
2088	NASDAQ	IGOV	Wed, May 24, 2017	94.37	94.90	94.28	94.75
2087	NASDAQ	IGOV	Tue, May 23, 2017	94.99	95.00	94.40	94.45
2086	NASDAQ	IGOV	Mon, May 22, 2017	94.88	95.10	94.73	94.78
2085	NASDAQ	IGOV	Fri, May 19, 2017	94.60	94.88	94.53	94.72
2084	NASDAQ	IGOV	Thu, May 18, 2017	94.47	94.58	94.07	94.35
2083	NASDAQ	IGOV	Wed, May 17, 2017	93.93	94.36	93.76	94.34
2082	NASDAQ	IGOV	Tue, May 16, 2017	93.06	93.38	93.01	93.18
2081	NASDAQ	IGOV	Mon, May 15, 2017	92.75	92.75	92.41	92.57
2080	NASDAQ	IGOV	Fri, May 12, 2017	92.26	92.52	92.26	92.52
2079	NASDAQ	IGOV	Thu, May 11, 2017	91.68	91.90	91.67	91.77
2078	NASDAQ	IGOV	Wed, May 10, 2017	92.10	92.12	91.78	91.92
2077	NASDAQ	IGOV	Tue, May 9, 2017	91.94	92.02	91.85	91.97
2076	NASDAQ	IGOV	Mon, May 8, 2017	92.56	92.78	92.41	92.43
2075	NASDAQ	IGOV	Fri, May 5, 2017	92.96	93.11	92.82	93.11
2074	NASDAQ	IGOV	Thu, May 4, 2017	92.59	92.94	92.56	92.81
2073	NASDAQ	IGOV	Wed, May 3, 2017	92.98	93.02	92.54	92.63
2072	NASDAQ	IGOV	Tue, May 2, 2017	92.78	92.99	92.70	92.99
2071	NASDAQ	IGOV	Mon, May 1, 2017	93.03	93.16	92.72	92.74
2070	NASDAQ	IGOV	Fri, Apr 28, 2017	92.98	93.16	92.91	93.01
2069	NASDAQ	IGOV	Thu, Apr 27, 2017	92.83	93.06	92.71	92.82
2068	NASDAQ	IGOV	Wed, Apr 26, 2017	92.68	93.11	92.60	93.11
2067	NASDAQ	IGOV	Tue, Apr 25, 2017	93.01	93.24	92.90	92.90
2066	NASDAQ	IGOV	Mon, Apr 24, 2017	92.97	93.32	92.97	93.17
2065	NASDAQ	IGOV	Fri, Apr 21, 2017	92.61	92.71	92.51	92.55
2064	NASDAQ	IGOV	Thu, Apr 20, 2017	92.83	92.98	92.61	92.70
2063	NASDAQ	IGOV	Wed, Apr 19, 2017	92.87	93.07	92.68	92.75
2062	NASDAQ	IGOV	Tue, Apr 18, 2017	92.74	93.21	92.66	93.06
2061	NASDAQ	IGOV	Mon, Apr 17, 2017	92.54	92.84	92.28	92.36
2060	NASDAQ	IGOV	Thu, Apr 13, 2017	92.32	92.42	92.00	92.20
2059	NASDAQ	IGOV	Wed, Apr 12, 2017	91.79	92.30	91.62	92.28
2058	NASDAQ	IGOV	Tue, Apr 11, 2017	91.58	91.94	91.48	91.63
2057	NASDAQ	IGOV	Mon, Apr 10, 2017	91.30	91.51	91.11	91.35
2056	NASDAQ	IGOV	Fri, Apr 7, 2017	91.58	91.75	91.10	91.30
2055	NASDAQ	IGOV	Thu, Apr 6, 2017	91.63	91.74	91.53	91.54
2054	NASDAQ	IGOV	Wed, Apr 5, 2017	91.42	91.85	91.40	91.83
2053	NASDAQ	IGOV	Tue, Apr 4, 2017	91.61	91.74	91.53	91.54
2052	NASDAQ	IGOV	Mon, Apr 3, 2017	91.33	91.70	91.30	91.70
2051	NASDAQ	IGOV	Fri, Mar 31, 2017	91.46	91.63	91.30	91.40
2050	NASDAQ	IGOV	Thu, Mar 30, 2017	91.83	91.92	91.32	91.35
2049	NASDAQ	IGOV	Wed, Mar 29, 2017	91.93	92.19	91.79	91.96
2048	NASDAQ	IGOV	Tue, Mar 28, 2017	92.62	92.62	91.81	92.05
2047	NASDAQ	IGOV	Mon, Mar 27, 2017	92.65	92.65	92.22	92.41
2046	NASDAQ	IGOV	Fri, Mar 24, 2017	91.76	91.90	91.66	91.84
2045	NASDAQ	IGOV	Thu, Mar 23, 2017	91.89	91.91	91.55	91.67
2044	NASDAQ	IGOV	Wed, Mar 22, 2017	91.78	91.84	91.57	91.76
2043	NASDAQ	IGOV	Tue, Mar 21, 2017	91.28	91.57	91.28	91.40
2042	NASDAQ	IGOV	Mon, Mar 20, 2017	90.98	91.10	90.79	91.04
2041	NASDAQ	IGOV	Fri, Mar 17, 2017	90.74	91.07	90.73	91.01
2040	NASDAQ	IGOV	Thu, Mar 16, 2017	90.69	90.88	90.54	90.88
2039	NASDAQ	IGOV	Wed, Mar 15, 2017	89.67	91.10	89.61	90.63
2038	NASDAQ	IGOV	Tue, Mar 14, 2017	89.51	89.69	89.40	89.53
2037	NASDAQ	IGOV	Mon, Mar 13, 2017	89.68	89.81	89.45	89.64
2036	NASDAQ	IGOV	Fri, Mar 10, 2017	89.49	89.80	89.38	89.80
2035	NASDAQ	IGOV	Thu, Mar 9, 2017	89.48	89.60	89.14	89.29
2034	NASDAQ	IGOV	Wed, Mar 8, 2017	89.46	89.54	89.25	89.26
2033	NASDAQ	IGOV	Tue, Mar 7, 2017	89.97	90.06	89.77	89.97
2032	NASDAQ	IGOV	Mon, Mar 6, 2017	90.28	90.28	89.89	90.13
2031	NASDAQ	IGOV	Fri, Mar 3, 2017	89.83	90.31	89.59	90.31
2030	NASDAQ	IGOV	Thu, Mar 2, 2017	89.62	89.76	89.41	89.64
2029	NASDAQ	IGOV	Wed, Mar 1, 2017	90.04	90.48	89.94	90.14
2028	NASDAQ	IGOV	Tue, Feb 28, 2017	91.25	91.42	90.97	91.00
2027	NASDAQ	IGOV	Mon, Feb 27, 2017	91.21	91.50	90.93	90.94
2026	NASDAQ	IGOV	Fri, Feb 24, 2017	91.10	91.24	90.89	90.93
2025	NASDAQ	IGOV	Thu, Feb 23, 2017	90.59	90.81	90.57	90.78
2024	NASDAQ	IGOV	Wed, Feb 22, 2017	89.83	90.38	89.72	90.31
2023	NASDAQ	IGOV	Tue, Feb 21, 2017	89.90	90.13	89.70	90.04
2022	NASDAQ	IGOV	Fri, Feb 17, 2017	90.76	90.76	90.24	90.24
2021	NASDAQ	IGOV	Thu, Feb 16, 2017	90.36	90.73	90.30	90.67
2020	NASDAQ	IGOV	Wed, Feb 15, 2017	89.42	89.94	89.37	89.94
2019	NASDAQ	IGOV	Tue, Feb 14, 2017	90.33	90.33	89.54	89.81
2018	NASDAQ	IGOV	Mon, Feb 13, 2017	90.19	90.22	89.91	90.08
2017	NASDAQ	IGOV	Fri, Feb 10, 2017	90.19	90.66	90.19	90.29
2016	NASDAQ	IGOV	Thu, Feb 9, 2017	91.13	91.25	90.57	90.74
2015	NASDAQ	IGOV	Wed, Feb 8, 2017	90.97	91.13	90.75	91.03
2014	NASDAQ	IGOV	Tue, Feb 7, 2017	90.45	90.75	90.26	90.52
2013	NASDAQ	IGOV	Mon, Feb 6, 2017	90.80	91.15	90.61	90.86
2012	NASDAQ	IGOV	Fri, Feb 3, 2017	90.99	91.36	90.65	90.80
2011	NASDAQ	IGOV	Thu, Feb 2, 2017	91.36	91.48	90.90	90.90
2010	NASDAQ	IGOV	Wed, Feb 1, 2017	90.60	91.06	90.47	90.94
2009	NASDAQ	IGOV	Tue, Jan 31, 2017	90.94	91.31	90.77	91.05
2008	NASDAQ	IGOV	Mon, Jan 30, 2017	90.09	90.35	89.92	90.19
2007	NASDAQ	IGOV	Fri, Jan 27, 2017	90.16	90.34	89.92	90.34
2006	NASDAQ	IGOV	Thu, Jan 26, 2017	90.31	90.80	89.83	90.05
2005	NASDAQ	IGOV	Wed, Jan 25, 2017	90.69	90.96	90.50	90.93
2004	NASDAQ	IGOV	Tue, Jan 24, 2017	91.22	91.49	90.71	90.73
2003	NASDAQ	IGOV	Mon, Jan 23, 2017	90.68	91.42	90.59	91.40
2002	NASDAQ	IGOV	Fri, Jan 20, 2017	90.17	90.55	89.93	90.31
2001	NASDAQ	IGOV	Thu, Jan 19, 2017	90.09	90.40	89.76	90.22
2000	NASDAQ	IGOV	Wed, Jan 18, 2017	91.09	91.20	90.22	90.28
1999	NASDAQ	IGOV	Tue, Jan 17, 2017	91.43	91.49	91.11	91.44
1998	NASDAQ	IGOV	Fri, Jan 13, 2017	90.32	90.70	90.00	90.45
1997	NASDAQ	IGOV	Thu, Jan 12, 2017	90.62	90.94	90.37	90.46
1996	NASDAQ	IGOV	Wed, Jan 11, 2017	89.42	90.49	88.99	89.99
1995	NASDAQ	IGOV	Tue, Jan 10, 2017	89.77	90.05	89.47	89.61
1994	NASDAQ	IGOV	Mon, Jan 9, 2017	89.58	89.88	89.42	89.71
1993	NASDAQ	IGOV	Fri, Jan 6, 2017	89.44	89.81	89.18	89.25
1992	NASDAQ	IGOV	Thu, Jan 5, 2017	89.53	90.31	89.19	90.20
1991	NASDAQ	IGOV	Wed, Jan 4, 2017	88.48	89.17	88.40	89.13
1990	NASDAQ	IGOV	Tue, Jan 3, 2017	88.54	88.85	88.19	88.58
1989	NASDAQ	IGOV	Fri, Dec 30, 2016	89.92	90.04	89.71	89.82
1988	NASDAQ	IGOV	Thu, Dec 29, 2016	89.36	89.83	89.27	89.71
1987	NASDAQ	IGOV	Wed, Dec 28, 2016	88.87	89.16	88.66	89.09
1986	NASDAQ	IGOV	Tue, Dec 27, 2016	89.25	89.27	89.04	89.10
1985	NASDAQ	IGOV	Fri, Dec 23, 2016	89.06	89.25	88.87	89.16
1984	NASDAQ	IGOV	Thu, Dec 22, 2016	89.26	89.37	88.71	88.81
1983	NASDAQ	IGOV	Wed, Dec 21, 2016	89.63	89.79	89.31	89.58
1982	NASDAQ	IGOV	Tue, Dec 20, 2016	88.95	89.39	88.93	89.01
1981	NASDAQ	IGOV	Mon, Dec 19, 2016	89.36	89.63	89.13	89.25
1980	NASDAQ	IGOV	Fri, Dec 16, 2016	88.93	89.36	88.58	89.05
1979	NASDAQ	IGOV	Thu, Dec 15, 2016	89.08	89.08	88.49	88.74
1978	NASDAQ	IGOV	Wed, Dec 14, 2016	91.24	91.38	89.28	89.60
1977	NASDAQ	IGOV	Tue, Dec 13, 2016	90.68	90.90	90.53	90.67
1976	NASDAQ	IGOV	Mon, Dec 12, 2016	90.40	90.70	89.99	90.51
1975	NASDAQ	IGOV	Fri, Dec 9, 2016	90.55	90.55	90.01	90.07
1974	NASDAQ	IGOV	Thu, Dec 8, 2016	91.40	91.67	90.67	90.88
1973	NASDAQ	IGOV	Wed, Dec 7, 2016	92.00	92.35	91.81	92.35
1972	NASDAQ	IGOV	Tue, Dec 6, 2016	92.09	92.29	91.42	91.62
1971	NASDAQ	IGOV	Mon, Dec 5, 2016	91.66	92.64	91.45	91.92
1970	NASDAQ	IGOV	Fri, Dec 2, 2016	91.33	92.13	91.27	91.86
1969	NASDAQ	IGOV	Thu, Dec 1, 2016	90.83	91.18	90.52	91.18
1968	NASDAQ	IGOV	Wed, Nov 30, 2016	91.46	91.90	90.88	91.10
1967	NASDAQ	IGOV	Tue, Nov 29, 2016	91.50	92.08	91.43	92.08
1966	NASDAQ	IGOV	Mon, Nov 28, 2016	91.40	91.78	91.29	91.77
1965	NASDAQ	IGOV	Fri, Nov 25, 2016	91.51	91.62	91.13	91.33
1964	NASDAQ	IGOV	Wed, Nov 23, 2016	90.99	91.28	90.71	91.17
1963	NASDAQ	IGOV	Tue, Nov 22, 2016	91.99	92.08	91.56	91.65
1962	NASDAQ	IGOV	Mon, Nov 21, 2016	91.67	91.85	91.27	91.53
1961	NASDAQ	IGOV	Fri, Nov 18, 2016	91.80	91.92	91.19	91.20
1960	NASDAQ	IGOV	Thu, Nov 17, 2016	92.58	92.58	91.68	91.76
1959	NASDAQ	IGOV	Wed, Nov 16, 2016	92.59	92.71	92.08	92.38
1958	NASDAQ	IGOV	Tue, Nov 15, 2016	92.90	93.21	91.98	92.95
1957	NASDAQ	IGOV	Mon, Nov 14, 2016	92.83	93.75	92.03	92.50
1956	NASDAQ	IGOV	Fri, Nov 11, 2016	94.45	94.45	93.52	93.83
1955	NASDAQ	IGOV	Thu, Nov 10, 2016	95.02	95.12	93.60	94.37
1954	NASDAQ	IGOV	Wed, Nov 9, 2016	96.32	96.75	95.28	95.28
1953	NASDAQ	IGOV	Tue, Nov 8, 2016	96.79	96.83	96.30	96.31
1952	NASDAQ	IGOV	Mon, Nov 7, 2016	96.88	96.99	96.67	96.78
1951	NASDAQ	IGOV	Fri, Nov 4, 2016	97.48	97.70	97.38	97.68
1950	NASDAQ	IGOV	Thu, Nov 3, 2016	97.30	97.66	97.16	97.32
1949	NASDAQ	IGOV	Wed, Nov 2, 2016	97.38	97.63	97.17	97.20
1948	NASDAQ	IGOV	Tue, Nov 1, 2016	96.05	96.81	96.05	96.56
1947	NASDAQ	IGOV	Mon, Oct 31, 2016	95.97	96.20	95.80	96.15
1946	NASDAQ	IGOV	Fri, Oct 28, 2016	95.86	96.34	95.68	96.07
1945	NASDAQ	IGOV	Thu, Oct 27, 2016	96.32	96.35	95.73	95.77
1944	NASDAQ	IGOV	Wed, Oct 26, 2016	96.78	96.82	96.43	96.46
1943	NASDAQ	IGOV	Tue, Oct 25, 2016	96.43	96.82	96.37	96.70
1942	NASDAQ	IGOV	Mon, Oct 24, 2016	97.00	97.04	96.57	96.68
1941	NASDAQ	IGOV	Fri, Oct 21, 2016	96.98	97.04	96.69	97.00
1940	NASDAQ	IGOV	Thu, Oct 20, 2016	97.31	97.34	97.07	97.13
1939	NASDAQ	IGOV	Wed, Oct 19, 2016	97.52	97.60	97.36	97.38
1938	NASDAQ	IGOV	Tue, Oct 18, 2016	97.30	97.52	97.15	97.34
1937	NASDAQ	IGOV	Mon, Oct 17, 2016	97.12	97.40	97.07	97.34
1936	NASDAQ	IGOV	Fri, Oct 14, 2016	97.27	97.53	96.90	96.90
1935	NASDAQ	IGOV	Thu, Oct 13, 2016	97.58	97.89	97.49	97.77
1934	NASDAQ	IGOV	Wed, Oct 12, 2016	97.33	97.58	97.10	97.30
1933	NASDAQ	IGOV	Tue, Oct 11, 2016	97.96	98.00	97.69	97.80
1932	NASDAQ	IGOV	Mon, Oct 10, 2016	98.25	98.43	98.11	98.11
1931	NASDAQ	IGOV	Fri, Oct 7, 2016	98.80	98.80	98.30	98.65
1930	NASDAQ	IGOV	Thu, Oct 6, 2016	98.80	98.80	98.52	98.55
1929	NASDAQ	IGOV	Wed, Oct 5, 2016	99.24	99.35	98.94	99.07
1928	NASDAQ	IGOV	Tue, Oct 4, 2016	99.65	99.83	99.32	99.69
1927	NASDAQ	IGOV	Mon, Oct 3, 2016	100.38	100.38	99.99	100.22
1926	NASDAQ	IGOV	Fri, Sep 30, 2016	100.60	100.71	100.41	100.41
1925	NASDAQ	IGOV	Thu, Sep 29, 2016	100.43	100.68	100.23	100.57
1924	NASDAQ	IGOV	Wed, Sep 28, 2016	100.68	100.94	100.48	100.88
1923	NASDAQ	IGOV	Tue, Sep 27, 2016	100.68	100.82	100.45	100.77
1922	NASDAQ	IGOV	Mon, Sep 26, 2016	100.72	100.93	100.47	100.81
1921	NASDAQ	IGOV	Fri, Sep 23, 2016	100.19	100.47	100.15	100.21
1920	NASDAQ	IGOV	Thu, Sep 22, 2016	100.44	100.66	100.09	100.26
1919	NASDAQ	IGOV	Wed, Sep 21, 2016	99.42	99.96	98.83	99.77
1918	NASDAQ	IGOV	Tue, Sep 20, 2016	99.39	99.39	99.09	99.22
1917	NASDAQ	IGOV	Mon, Sep 19, 2016	99.14	99.23	98.97	99.09
1916	NASDAQ	IGOV	Fri, Sep 16, 2016	99.02	99.05	98.70	98.79
1915	NASDAQ	IGOV	Thu, Sep 15, 2016	99.27	99.49	98.96	99.37
1914	NASDAQ	IGOV	Wed, Sep 14, 2016	98.98	99.60	98.98	99.40
1913	NASDAQ	IGOV	Tue, Sep 13, 2016	99.49	99.66	98.78	99.04
1912	NASDAQ	IGOV	Mon, Sep 12, 2016	99.47	99.80	99.34	99.72
1911	NASDAQ	IGOV	Fri, Sep 9, 2016	99.69	99.70	99.27	99.48
1910	NASDAQ	IGOV	Thu, Sep 8, 2016	101.26	101.29	100.33	100.33
1909	NASDAQ	IGOV	Wed, Sep 7, 2016	101.19	101.38	100.85	100.99
1908	NASDAQ	IGOV	Tue, Sep 6, 2016	99.83	100.87	99.73	100.85
1907	NASDAQ	IGOV	Fri, Sep 2, 2016	99.78	99.89	99.21	99.39
1906	NASDAQ	IGOV	Thu, Sep 1, 2016	99.25	99.93	99.23	99.92
1905	NASDAQ	IGOV	Wed, Aug 31, 2016	99.61	100.11	99.54	99.59
1904	NASDAQ	IGOV	Tue, Aug 30, 2016	100.01	100.25	99.74	99.98
1903	NASDAQ	IGOV	Mon, Aug 29, 2016	100.09	100.45	100.01	100.28
1902	NASDAQ	IGOV	Fri, Aug 26, 2016	101.46	101.83	100.29	100.34
1901	NASDAQ	IGOV	Thu, Aug 25, 2016	101.28	101.57	101.18	101.33
1900	NASDAQ	IGOV	Wed, Aug 24, 2016	101.52	101.72	101.32	101.53
1899	NASDAQ	IGOV	Tue, Aug 23, 2016	101.89	102.09	101.69	101.87
1898	NASDAQ	IGOV	Mon, Aug 22, 2016	101.60	101.80	101.20	101.80
1897	NASDAQ	IGOV	Fri, Aug 19, 2016	101.59	101.64	101.40	101.56
1896	NASDAQ	IGOV	Thu, Aug 18, 2016	101.77	102.17	101.58	102.16
1895	NASDAQ	IGOV	Wed, Aug 17, 2016	101.17	101.61	100.89	101.37
1894	NASDAQ	IGOV	Tue, Aug 16, 2016	101.35	101.37	101.02	101.30
1893	NASDAQ	IGOV	Mon, Aug 15, 2016	100.69	100.96	100.60	100.79
1892	NASDAQ	IGOV	Fri, Aug 12, 2016	101.06	101.18	100.69	100.79
1891	NASDAQ	IGOV	Thu, Aug 11, 2016	100.70	100.93	100.30	100.43
1890	NASDAQ	IGOV	Wed, Aug 10, 2016	100.77	101.03	100.69	100.94
1889	NASDAQ	IGOV	Tue, Aug 9, 2016	99.68	100.17	99.68	100.01
1888	NASDAQ	IGOV	Mon, Aug 8, 2016	99.35	99.70	99.31	99.62
1887	NASDAQ	IGOV	Fri, Aug 5, 2016	99.75	99.99	99.47	99.85
1886	NASDAQ	IGOV	Thu, Aug 4, 2016	100.23	100.41	100.15	100.33
1885	NASDAQ	IGOV	Wed, Aug 3, 2016	100.29	100.33	100.04	100.20
1884	NASDAQ	IGOV	Tue, Aug 2, 2016	100.45	100.78	100.37	100.54
1883	NASDAQ	IGOV	Mon, Aug 1, 2016	100.48	100.68	100.22	100.33
1882	NASDAQ	IGOV	Fri, Jul 29, 2016	100.26	100.86	100.19	100.84
1881	NASDAQ	IGOV	Thu, Jul 28, 2016	99.27	99.55	99.21	99.33
1880	NASDAQ	IGOV	Wed, Jul 27, 2016	98.54	99.05	98.31	99.00
1879	NASDAQ	IGOV	Tue, Jul 26, 2016	98.69	98.69	98.25	98.46
1878	NASDAQ	IGOV	Mon, Jul 25, 2016	97.76	98.32	97.76	98.11
1877	NASDAQ	IGOV	Fri, Jul 22, 2016	98.20	98.26	97.89	98.05
1876	NASDAQ	IGOV	Thu, Jul 21, 2016	97.95	98.36	97.88	98.30
1875	NASDAQ	IGOV	Wed, Jul 20, 2016	98.07	98.26	97.91	98.00
1874	NASDAQ	IGOV	Tue, Jul 19, 2016	98.39	98.44	98.03	98.34
1873	NASDAQ	IGOV	Mon, Jul 18, 2016	98.90	98.96	98.61	98.71
1872	NASDAQ	IGOV	Fri, Jul 15, 2016	98.97	98.99	98.58	98.69
1871	NASDAQ	IGOV	Thu, Jul 14, 2016	99.33	99.69	99.27	99.59
1870	NASDAQ	IGOV	Wed, Jul 13, 2016	99.55	100.07	99.48	99.61
1869	NASDAQ	IGOV	Tue, Jul 12, 2016	99.56	99.63	99.22	99.22
1868	NASDAQ	IGOV	Mon, Jul 11, 2016	100.02	100.17	99.75	99.89
1867	NASDAQ	IGOV	Fri, Jul 8, 2016	100.49	100.51	100.07	100.43
1866	NASDAQ	IGOV	Thu, Jul 7, 2016	100.34	100.46	100.17	100.28
1865	NASDAQ	IGOV	Wed, Jul 6, 2016	100.53	100.65	100.18	100.48
1864	NASDAQ	IGOV	Tue, Jul 5, 2016	100.42	100.76	99.99	100.27
1863	NASDAQ	IGOV	Fri, Jul 1, 2016	100.24	100.78	99.94	100.38
1862	NASDAQ	IGOV	Thu, Jun 30, 2016	99.62	99.88	99.24	99.57
1861	NASDAQ	IGOV	Wed, Jun 29, 2016	99.57	99.94	99.51	99.56
1860	NASDAQ	IGOV	Tue, Jun 28, 2016	99.18	99.45	99.02	99.44
1859	NASDAQ	IGOV	Mon, Jun 27, 2016	99.10	99.28	98.63	99.03
1858	NASDAQ	IGOV	Fri, Jun 24, 2016	98.91	99.50	98.76	98.85
1857	NASDAQ	IGOV	Thu, Jun 23, 2016	99.34	99.89	99.34	99.79
1856	NASDAQ	IGOV	Wed, Jun 22, 2016	99.55	99.80	99.32	99.65
1855	NASDAQ	IGOV	Tue, Jun 21, 2016	99.49	99.54	99.10	99.25
1854	NASDAQ	IGOV	Mon, Jun 20, 2016	99.86	99.90	99.57	99.77
1853	NASDAQ	IGOV	Fri, Jun 17, 2016	99.38	99.50	99.17	99.50
1852	NASDAQ	IGOV	Thu, Jun 16, 2016	98.93	99.36	98.73	99.36
1851	NASDAQ	IGOV	Wed, Jun 15, 2016	98.73	99.48	98.65	99.15
1850	NASDAQ	IGOV	Tue, Jun 14, 2016	98.88	99.13	98.59	98.62
1849	NASDAQ	IGOV	Mon, Jun 13, 2016	98.94	99.15	98.88	99.13
1848	NASDAQ	IGOV	Fri, Jun 10, 2016	99.08	99.22	98.72	98.87
1847	NASDAQ	IGOV	Thu, Jun 9, 2016	99.43	99.43	99.20	99.29
1846	NASDAQ	IGOV	Wed, Jun 8, 2016	99.56	99.68	99.35	99.51
1845	NASDAQ	IGOV	Tue, Jun 7, 2016	99.09	99.25	98.64	99.20
1844	NASDAQ	IGOV	Mon, Jun 6, 2016	98.86	99.04	98.60	98.87
1843	NASDAQ	IGOV	Fri, Jun 3, 2016	98.51	99.00	98.51	99.00
1842	NASDAQ	IGOV	Thu, Jun 2, 2016	97.11	97.26	96.90	96.94
1841	NASDAQ	IGOV	Wed, Jun 1, 2016	96.76	97.12	96.52	97.05
1840	NASDAQ	IGOV	Tue, May 31, 2016	96.41	96.62	96.31	96.52
1839	NASDAQ	IGOV	Fri, May 27, 2016	96.87	96.93	96.41	96.47
1838	NASDAQ	IGOV	Thu, May 26, 2016	97.15	97.21	96.90	97.11
1837	NASDAQ	IGOV	Wed, May 25, 2016	96.54	96.78	96.35	96.64
1836	NASDAQ	IGOV	Tue, May 24, 2016	96.51	96.58	96.29	96.46
1835	NASDAQ	IGOV	Mon, May 23, 2016	96.61	97.01	96.60	96.85
1834	NASDAQ	IGOV	Fri, May 20, 2016	96.68	96.87	96.44	96.79
1833	NASDAQ	IGOV	Thu, May 19, 2016	96.46	96.72	96.39	96.57
1832	NASDAQ	IGOV	Wed, May 18, 2016	97.29	97.39	96.53	96.54
1831	NASDAQ	IGOV	Tue, May 17, 2016	97.67	98.01	97.63	97.65
1830	NASDAQ	IGOV	Mon, May 16, 2016	97.77	97.82	97.54	97.75
1829	NASDAQ	IGOV	Fri, May 13, 2016	97.65	97.84	97.32	97.78
1828	NASDAQ	IGOV	Thu, May 12, 2016	98.19	98.23	97.86	97.97
1827	NASDAQ	IGOV	Wed, May 11, 2016	98.30	98.65	98.29	98.51
1826	NASDAQ	IGOV	Tue, May 10, 2016	97.95	98.10	97.70	97.75
1825	NASDAQ	IGOV	Mon, May 9, 2016	98.14	98.21	97.99	98.03
1824	NASDAQ	IGOV	Fri, May 6, 2016	98.65	98.81	98.34	98.51
1823	NASDAQ	IGOV	Thu, May 5, 2016	98.76	98.76	98.35	98.53
1822	NASDAQ	IGOV	Wed, May 4, 2016	99.08	99.17	98.73	98.95
1821	NASDAQ	IGOV	Tue, May 3, 2016	99.64	99.68	99.15	99.18
1820	NASDAQ	IGOV	Mon, May 2, 2016	99.04	99.38	98.82	99.16
1819	NASDAQ	IGOV	Fri, Apr 29, 2016	98.47	98.83	98.37	98.81
1818	NASDAQ	IGOV	Thu, Apr 28, 2016	97.53	98.00	97.49	97.96
1817	NASDAQ	IGOV	Wed, Apr 27, 2016	96.77	96.99	96.39	96.84
1816	NASDAQ	IGOV	Tue, Apr 26, 2016	97.09	97.16	96.55	96.64
1815	NASDAQ	IGOV	Mon, Apr 25, 2016	96.31	96.68	96.30	96.49
1814	NASDAQ	IGOV	Fri, Apr 22, 2016	96.76	96.81	96.38	96.47
1813	NASDAQ	IGOV	Thu, Apr 21, 2016	97.74	97.76	97.22	97.31
1812	NASDAQ	IGOV	Wed, Apr 20, 2016	98.05	98.20	97.57	97.57
1811	NASDAQ	IGOV	Tue, Apr 19, 2016	98.16	98.32	97.98	98.05
1810	NASDAQ	IGOV	Mon, Apr 18, 2016	97.75	97.99	97.61	97.85
1809	NASDAQ	IGOV	Fri, Apr 15, 2016	97.51	97.90	97.51	97.80
1808	NASDAQ	IGOV	Thu, Apr 14, 2016	97.45	97.57	97.16	97.19
1807	NASDAQ	IGOV	Wed, Apr 13, 2016	97.67	97.71	97.43	97.61
1806	NASDAQ	IGOV	Tue, Apr 12, 2016	98.08	98.16	97.82	98.10
1805	NASDAQ	IGOV	Mon, Apr 11, 2016	98.23	98.60	98.23	98.35
1804	NASDAQ	IGOV	Fri, Apr 8, 2016	98.18	98.46	98.12	98.30
1803	NASDAQ	IGOV	Thu, Apr 7, 2016	97.92	98.22	97.87	98.03
1802	NASDAQ	IGOV	Wed, Apr 6, 2016	97.61	98.05	97.58	97.97
1801	NASDAQ	IGOV	Tue, Apr 5, 2016	97.73	97.73	97.73	97.88
1800	NASDAQ	IGOV	Mon, Apr 4, 2016	97.76	97.97	97.46	97.73
1799	NASDAQ	IGOV	Fri, Apr 1, 2016	97.41	97.83	97.01	97.70
1798	NASDAQ	IGOV	Thu, Mar 31, 2016	97.36	97.60	97.19	97.06
1797	NASDAQ	IGOV	Wed, Mar 30, 2016	97.11	97.34	96.83	97.06
1796	NASDAQ	IGOV	Tue, Mar 29, 2016	96.11	97.12	95.89	95.90
1795	NASDAQ	IGOV	Mon, Mar 28, 2016	95.90	96.06	95.72	96.03
1794	NASDAQ	IGOV	Thu, Mar 24, 2016	96.01	96.01	96.01	95.66
1793	NASDAQ	IGOV	Wed, Mar 23, 2016	95.83	96.03	95.68	96.01
1792	NASDAQ	IGOV	Tue, Mar 22, 2016	96.39	96.51	96.08	96.28
1791	NASDAQ	IGOV	Mon, Mar 21, 2016	96.60	96.82	96.24	96.38
1790	NASDAQ	IGOV	Fri, Mar 18, 2016	96.85	96.96	96.66	96.74
1789	NASDAQ	IGOV	Thu, Mar 17, 2016	96.44	96.88	96.44	96.78
1788	NASDAQ	IGOV	Wed, Mar 16, 2016	94.35	95.73	94.15	95.64
1787	NASDAQ	IGOV	Tue, Mar 15, 2016	94.43	94.43	94.43	94.39
1786	NASDAQ	IGOV	Mon, Mar 14, 2016	94.82	94.83	94.34	94.45
1785	NASDAQ	IGOV	Fri, Mar 11, 2016	94.43	94.43	94.43	94.78
1784	NASDAQ	IGOV	Thu, Mar 10, 2016	93.91	93.91	93.91	94.43
1783	NASDAQ	IGOV	Wed, Mar 9, 2016	93.88	94.34	93.79	94.57
1782	NASDAQ	IGOV	Tue, Mar 8, 2016	94.55	94.82	94.40	93.98
1781	NASDAQ	IGOV	Mon, Mar 7, 2016	93.55	94.06	93.47	93.98
1780	NASDAQ	IGOV	Fri, Mar 4, 2016	93.84	94.27	93.66	93.82
1779	NASDAQ	IGOV	Thu, Mar 3, 2016	93.12	93.12	93.12	93.83
1778	NASDAQ	IGOV	Wed, Mar 2, 2016	92.79	93.20	92.66	93.18
1777	NASDAQ	IGOV	Tue, Mar 1, 2016	93.43	93.56	92.88	93.48
1776	NASDAQ	IGOV	Mon, Feb 29, 2016	93.20	93.56	93.20	93.35
1775	NASDAQ	IGOV	Fri, Feb 26, 2016	93.61	93.68	93.17	93.35
1774	NASDAQ	IGOV	Thu, Feb 25, 2016	93.98	94.24	93.73	94.05
1773	NASDAQ	IGOV	Wed, Feb 24, 2016	93.85	94.30	93.58	93.80
1772	NASDAQ	IGOV	Tue, Feb 23, 2016	93.45	93.84	93.43	93.69
1771	NASDAQ	IGOV	Mon, Feb 22, 2016	93.56	93.67	93.36	93.67
1770	NASDAQ	IGOV	Fri, Feb 19, 2016	93.71	94.13	93.70	93.91
1769	NASDAQ	IGOV	Thu, Feb 18, 2016	93.26	93.92	93.22	93.92
1768	NASDAQ	IGOV	Wed, Feb 17, 2016	93.24	93.62	93.19	93.51
1767	NASDAQ	IGOV	Tue, Feb 16, 2016	93.80	93.89	93.24	93.45
1766	NASDAQ	IGOV	Fri, Feb 12, 2016	94.25	94.36	93.86	94.17
1765	NASDAQ	IGOV	Thu, Feb 11, 2016	94.95	95.29	94.66	94.77
1764	NASDAQ	IGOV	Wed, Feb 10, 2016	94.07	94.61	93.73	94.60
1763	NASDAQ	IGOV	Tue, Feb 9, 2016	94.16	94.45	93.96	94.12
1762	NASDAQ	IGOV	Mon, Feb 8, 2016	93.57	93.82	93.02	93.55
1761	NASDAQ	IGOV	Fri, Feb 5, 2016	93.06	93.17	92.82	93.13
1760	NASDAQ	IGOV	Thu, Feb 4, 2016	93.16	93.62	93.12	93.38
1759	NASDAQ	IGOV	Wed, Feb 3, 2016	91.41	93.07	91.41	92.78
1758	NASDAQ	IGOV	Tue, Feb 2, 2016	91.05	91.24	90.85	91.20
1757	NASDAQ	IGOV	Mon, Feb 1, 2016	90.96	91.18	90.06	90.71
1756	NASDAQ	IGOV	Fri, Jan 29, 2016	90.79	90.96	90.33	90.71
1755	NASDAQ	IGOV	Thu, Jan 28, 2016	90.87	91.12	90.60	91.01
1754	NASDAQ	IGOV	Wed, Jan 27, 2016	90.47	90.93	90.40	90.60
1753	NASDAQ	IGOV	Tue, Jan 26, 2016	90.14	90.50	90.10	90.39
1752	NASDAQ	IGOV	Mon, Jan 25, 2016	90.33	90.34	89.93	90.08
1751	NASDAQ	IGOV	Fri, Jan 22, 2016	90.26	90.26	89.76	89.77
1750	NASDAQ	IGOV	Thu, Jan 21, 2016	90.44	90.78	90.09	90.40
1749	NASDAQ	IGOV	Wed, Jan 20, 2016	90.39	90.78	90.30	90.32
1748	NASDAQ	IGOV	Tue, Jan 19, 2016	90.24	90.57	90.00	90.30
1747	NASDAQ	IGOV	Fri, Jan 15, 2016	90.80	91.00	90.27	90.45
1746	NASDAQ	IGOV	Thu, Jan 14, 2016	90.31	90.48	89.89	90.03
1745	NASDAQ	IGOV	Wed, Jan 13, 2016	89.89	90.38	89.89	90.27
1744	NASDAQ	IGOV	Tue, Jan 12, 2016	90.06	90.23	89.74	90.14
1743	NASDAQ	IGOV	Mon, Jan 11, 2016	90.20	90.41	89.85	89.85
1742	NASDAQ	IGOV	Fri, Jan 8, 2016	90.27	90.54	89.90	90.36
1741	NASDAQ	IGOV	Thu, Jan 7, 2016	89.90	90.60	89.72	90.59
1740	NASDAQ	IGOV	Wed, Jan 6, 2016	89.56	89.88	89.38	89.65
1739	NASDAQ	IGOV	Tue, Jan 5, 2016	89.54	89.54	89.23	89.41
1738	NASDAQ	IGOV	Mon, Jan 4, 2016	89.70	89.97	89.50	89.71
1737	NASDAQ	IGOV	Thu, Dec 31, 2015	89.75	89.88	89.36	89.67
1736	NASDAQ	IGOV	Wed, Dec 30, 2015	88.08	90.32	87.30	89.75
1735	NASDAQ	IGOV	Tue, Dec 29, 2015	90.18	90.34	89.78	89.89
1734	NASDAQ	IGOV	Mon, Dec 28, 2015	90.47	90.58	90.30	90.47
1733	NASDAQ	IGOV	Thu, Dec 24, 2015	89.73	90.39	89.07	90.27
1732	NASDAQ	IGOV	Wed, Dec 23, 2015	89.84	90.01	89.25	89.84
1731	NASDAQ	IGOV	Tue, Dec 22, 2015	90.09	90.32	89.75	89.88
1730	NASDAQ	IGOV	Mon, Dec 21, 2015	89.86	90.15	89.74	89.97
1729	NASDAQ	IGOV	Fri, Dec 18, 2015	89.25	89.78	88.96	89.72
1728	NASDAQ	IGOV	Thu, Dec 17, 2015	89.18	89.27	88.88	88.94
1727	NASDAQ	IGOV	Wed, Dec 16, 2015	89.61	90.24	89.31	89.35
1726	NASDAQ	IGOV	Tue, Dec 15, 2015	90.02	90.39	89.54	89.70
1725	NASDAQ	IGOV	Mon, Dec 14, 2015	90.58	90.89	90.28	90.40
1724	NASDAQ	IGOV	Fri, Dec 11, 2015	90.39	90.84	90.39	90.72
1723	NASDAQ	IGOV	Thu, Dec 10, 2015	90.39	90.39	89.96	90.23
1722	NASDAQ	IGOV	Wed, Dec 9, 2015	90.12	90.67	89.96	90.58
1721	NASDAQ	IGOV	Tue, Dec 8, 2015	89.72	89.74	89.36	89.60
1720	NASDAQ	IGOV	Mon, Dec 7, 2015	89.06	89.39	88.87	89.31
1719	NASDAQ	IGOV	Fri, Dec 4, 2015	89.39	89.90	88.84	89.20
1718	NASDAQ	IGOV	Thu, Dec 3, 2015	89.11	89.77	88.87	89.50
1717	NASDAQ	IGOV	Wed, Dec 2, 2015	88.63	88.73	88.25	88.71
1716	NASDAQ	IGOV	Tue, Dec 1, 2015	88.51	88.96	88.10	88.78
1715	NASDAQ	IGOV	Mon, Nov 30, 2015	88.48	88.72	88.18	88.38
1714	NASDAQ	IGOV	Fri, Nov 27, 2015	88.60	89.87	88.44	88.71
1713	NASDAQ	IGOV	Wed, Nov 25, 2015	88.60	88.91	88.41	88.78
1712	NASDAQ	IGOV	Tue, Nov 24, 2015	88.67	88.78	88.49	88.67
1711	NASDAQ	IGOV	Mon, Nov 23, 2015	88.51	88.54	88.13	88.47
1710	NASDAQ	IGOV	Fri, Nov 20, 2015	89.15	89.61	88.70	88.72
1709	NASDAQ	IGOV	Thu, Nov 19, 2015	88.79	89.20	88.75	89.15
1708	NASDAQ	IGOV	Wed, Nov 18, 2015	88.48	88.76	88.08	88.35
1707	NASDAQ	IGOV	Tue, Nov 17, 2015	88.35	88.45	88.12	88.31
1706	NASDAQ	IGOV	Mon, Nov 16, 2015	88.64	88.71	88.21	88.40
1705	NASDAQ	IGOV	Fri, Nov 13, 2015	88.72	88.81	88.35	88.78
1704	NASDAQ	IGOV	Thu, Nov 12, 2015	88.36	88.95	88.18	88.75
1703	NASDAQ	IGOV	Wed, Nov 11, 2015	88.41	88.86	88.23	88.33
1702	NASDAQ	IGOV	Tue, Nov 10, 2015	87.91	88.32	87.82	88.10
1701	NASDAQ	IGOV	Mon, Nov 9, 2015	87.92	88.32	87.77	88.16
1700	NASDAQ	IGOV	Fri, Nov 6, 2015	88.24	89.08	88.00	88.18
1699	NASDAQ	IGOV	Thu, Nov 5, 2015	89.50	89.85	89.42	89.42
1698	NASDAQ	IGOV	Wed, Nov 4, 2015	89.92	90.06	89.43	89.68
1697	NASDAQ	IGOV	Tue, Nov 3, 2015	90.34	90.43	90.12	90.36
1696	NASDAQ	IGOV	Mon, Nov 2, 2015	90.85	90.85	90.52	90.52
1695	NASDAQ	IGOV	Fri, Oct 30, 2015	90.73	91.01	90.55	90.67
1694	NASDAQ	IGOV	Thu, Oct 29, 2015	90.36	90.77	90.30	90.59
1693	NASDAQ	IGOV	Wed, Oct 28, 2015	91.61	91.72	90.42	90.51
1692	NASDAQ	IGOV	Tue, Oct 27, 2015	91.33	91.54	91.21	91.35
1691	NASDAQ	IGOV	Mon, Oct 26, 2015	90.90	91.25	90.90	91.13
1690	NASDAQ	IGOV	Fri, Oct 23, 2015	91.16	91.18	90.79	90.79
1689	NASDAQ	IGOV	Thu, Oct 22, 2015	91.95	92.00	91.67	91.67
1688	NASDAQ	IGOV	Wed, Oct 21, 2015	92.48	92.73	92.35	92.73
1687	NASDAQ	IGOV	Tue, Oct 20, 2015	92.48	92.53	92.30	92.32
1686	NASDAQ	IGOV	Mon, Oct 19, 2015	92.70	92.80	92.53	92.63
1685	NASDAQ	IGOV	Fri, Oct 16, 2015	93.05	93.29	92.87	92.87
1684	NASDAQ	IGOV	Thu, Oct 15, 2015	93.14	93.42	93.08	93.08
1683	NASDAQ	IGOV	Wed, Oct 14, 2015	93.41	93.85	93.18	93.81
1682	NASDAQ	IGOV	Tue, Oct 13, 2015	92.63	93.04	92.57	92.84
1681	NASDAQ	IGOV	Mon, Oct 12, 2015	92.67	92.85	92.64	92.78
1680	NASDAQ	IGOV	Fri, Oct 9, 2015	92.55	92.64	92.39	92.41
1679	NASDAQ	IGOV	Thu, Oct 8, 2015	91.94	92.45	91.94	92.11
1678	NASDAQ	IGOV	Wed, Oct 7, 2015	92.00	92.03	91.75	91.89
1677	NASDAQ	IGOV	Tue, Oct 6, 2015	91.55	92.05	91.45	92.05
1676	NASDAQ	IGOV	Mon, Oct 5, 2015	91.75	91.76	91.27	91.39
1675	NASDAQ	IGOV	Fri, Oct 2, 2015	92.20	92.72	91.77	91.89
1674	NASDAQ	IGOV	Thu, Oct 1, 2015	91.32	91.71	90.65	91.34
1673	NASDAQ	IGOV	Wed, Sep 30, 2015	91.18	91.18	91.01	91.05
1672	NASDAQ	IGOV	Tue, Sep 29, 2015	91.19	91.58	91.19	91.50
1671	NASDAQ	IGOV	Mon, Sep 28, 2015	90.68	91.45	90.68	91.17
1670	NASDAQ	IGOV	Fri, Sep 25, 2015	90.83	91.38	90.67	90.83
1669	NASDAQ	IGOV	Thu, Sep 24, 2015	91.59	92.00	91.21	91.21
1668	NASDAQ	IGOV	Wed, Sep 23, 2015	91.02	91.45	91.02	91.08
1667	NASDAQ	IGOV	Tue, Sep 22, 2015	91.32	91.32	90.94	91.12
1666	NASDAQ	IGOV	Mon, Sep 21, 2015	91.62	91.72	91.12	91.17
1665	NASDAQ	IGOV	Fri, Sep 18, 2015	92.82	92.92	91.85	92.04
1664	NASDAQ	IGOV	Thu, Sep 17, 2015	91.37	92.50	91.19	92.45
1663	NASDAQ	IGOV	Wed, Sep 16, 2015	91.13	91.38	91.13	91.21
1662	NASDAQ	IGOV	Tue, Sep 15, 2015	91.51	91.54	90.92	91.06
1661	NASDAQ	IGOV	Mon, Sep 14, 2015	91.70	91.83	91.52	91.81
1660	NASDAQ	IGOV	Fri, Sep 11, 2015	91.42	91.83	91.36	91.61
1659	NASDAQ	IGOV	Thu, Sep 10, 2015	91.21	91.60	90.99	91.25
1658	NASDAQ	IGOV	Wed, Sep 9, 2015	90.77	91.24	90.67	91.24
1657	NASDAQ	IGOV	Tue, Sep 8, 2015	91.29	91.49	91.09	91.27
1656	NASDAQ	IGOV	Fri, Sep 4, 2015	90.82	91.33	90.57	91.00
1655	NASDAQ	IGOV	Thu, Sep 3, 2015	90.48	90.98	90.32	90.82
1654	NASDAQ	IGOV	Wed, Sep 2, 2015	91.01	91.11	90.61	90.89
1653	NASDAQ	IGOV	Tue, Sep 1, 2015	91.15	92.98	90.83	90.97
1652	NASDAQ	IGOV	Mon, Aug 31, 2015	91.39	91.39	90.35	90.35
1651	NASDAQ	IGOV	Fri, Aug 28, 2015	91.04	91.10	90.43	90.46
1650	NASDAQ	IGOV	Thu, Aug 27, 2015	91.58	91.58	90.58	91.08
1649	NASDAQ	IGOV	Wed, Aug 26, 2015	91.97	92.30	91.41	91.59
1648	NASDAQ	IGOV	Tue, Aug 25, 2015	92.55	92.61	91.81	92.51
1647	NASDAQ	IGOV	Mon, Aug 24, 2015	94.54	94.95	93.21	93.67
1646	NASDAQ	IGOV	Fri, Aug 21, 2015	91.87	92.41	91.71	92.33
1645	NASDAQ	IGOV	Thu, Aug 20, 2015	90.98	91.39	90.65	91.29
1644	NASDAQ	IGOV	Wed, Aug 19, 2015	89.88	90.84	89.76	90.78
1643	NASDAQ	IGOV	Tue, Aug 18, 2015	89.86	90.09	89.86	90.06
1642	NASDAQ	IGOV	Mon, Aug 17, 2015	90.53	90.53	90.11	90.17
1641	NASDAQ	IGOV	Fri, Aug 14, 2015	90.33	90.52	89.99	90.32
1640	NASDAQ	IGOV	Thu, Aug 13, 2015	90.17	90.54	90.17	90.49
1639	NASDAQ	IGOV	Wed, Aug 12, 2015	90.71	91.11	90.65	90.81
1638	NASDAQ	IGOV	Tue, Aug 11, 2015	89.98	90.18	89.64	89.94
1637	NASDAQ	IGOV	Mon, Aug 10, 2015	89.19	89.76	89.09	89.52
1636	NASDAQ	IGOV	Fri, Aug 7, 2015	88.70	89.52	88.63	89.45
1635	NASDAQ	IGOV	Thu, Aug 6, 2015	88.63	89.08	88.63	89.03
1634	NASDAQ	IGOV	Wed, Aug 5, 2015	89.00	89.03	88.38	88.59
1633	NASDAQ	IGOV	Tue, Aug 4, 2015	89.78	89.85	89.07	89.16
1632	NASDAQ	IGOV	Mon, Aug 3, 2015	89.85	89.94	89.38	89.62
1631	NASDAQ	IGOV	Fri, Jul 31, 2015	90.42	90.64	89.68	89.82
1630	NASDAQ	IGOV	Thu, Jul 30, 2015	89.19	89.62	89.17	89.42
1629	NASDAQ	IGOV	Wed, Jul 29, 2015	90.07	90.07	89.54	89.60
1628	NASDAQ	IGOV	Tue, Jul 28, 2015	89.78	90.24	89.78	90.10
1627	NASDAQ	IGOV	Mon, Jul 27, 2015	90.29	90.52	90.13	90.14
1626	NASDAQ	IGOV	Fri, Jul 24, 2015	89.52	89.76	89.26	89.45
1625	NASDAQ	IGOV	Thu, Jul 23, 2015	89.30	89.63	89.27	89.61
1624	NASDAQ	IGOV	Wed, Jul 22, 2015	89.00	89.05	88.75	89.05
1623	NASDAQ	IGOV	Tue, Jul 21, 2015	88.60	89.23	88.50	88.95
1622	NASDAQ	IGOV	Mon, Jul 20, 2015	88.43	88.76	88.38	88.44
1621	NASDAQ	IGOV	Fri, Jul 17, 2015	88.43	88.65	88.43	88.46
1620	NASDAQ	IGOV	Thu, Jul 16, 2015	88.47	88.78	88.34	88.45
1619	NASDAQ	IGOV	Wed, Jul 15, 2015	88.74	88.98	88.74	88.83
1618	NASDAQ	IGOV	Tue, Jul 14, 2015	89.00	89.02	88.73	88.82
1617	NASDAQ	IGOV	Mon, Jul 13, 2015	88.94	88.99	88.62	88.82
1616	NASDAQ	IGOV	Fri, Jul 10, 2015	89.79	89.91	89.31	89.42
1615	NASDAQ	IGOV	Thu, Jul 9, 2015	89.70	89.93	89.29	89.52
1614	NASDAQ	IGOV	Wed, Jul 8, 2015	89.81	90.13	89.63	89.92
1613	NASDAQ	IGOV	Tue, Jul 7, 2015	89.10	89.45	88.92	89.35
1612	NASDAQ	IGOV	Mon, Jul 6, 2015	89.11	89.48	89.02	89.17
1611	NASDAQ	IGOV	Thu, Jul 2, 2015	88.90	91.74	88.78	89.20
1610	NASDAQ	IGOV	Wed, Jul 1, 2015	89.68	89.68	88.83	89.15
1609	NASDAQ	IGOV	Tue, Jun 30, 2015	90.24	90.25	89.69	89.79
1608	NASDAQ	IGOV	Mon, Jun 29, 2015	89.45	90.54	89.45	90.30
1607	NASDAQ	IGOV	Fri, Jun 26, 2015	89.60	89.62	89.24	89.41
1606	NASDAQ	IGOV	Thu, Jun 25, 2015	89.93	90.10	89.80	89.94
1605	NASDAQ	IGOV	Wed, Jun 24, 2015	89.84	90.12	89.60	89.93
1604	NASDAQ	IGOV	Tue, Jun 23, 2015	89.71	90.08	89.49	89.61
1603	NASDAQ	IGOV	Mon, Jun 22, 2015	91.05	91.05	90.57	90.65
1602	NASDAQ	IGOV	Fri, Jun 19, 2015	91.07	91.24	90.88	91.24
1601	NASDAQ	IGOV	Thu, Jun 18, 2015	90.99	91.40	90.82	91.13
1600	NASDAQ	IGOV	Wed, Jun 17, 2015	90.10	90.89	89.71	90.80
1599	NASDAQ	IGOV	Tue, Jun 16, 2015	89.81	90.10	89.80	89.97
1598	NASDAQ	IGOV	Mon, Jun 15, 2015	89.75	90.25	89.75	90.07
1597	NASDAQ	IGOV	Fri, Jun 12, 2015	89.63	90.32	89.63	89.99
1596	NASDAQ	IGOV	Thu, Jun 11, 2015	89.89	90.27	89.62	90.06
1595	NASDAQ	IGOV	Wed, Jun 10, 2015	90.13	90.35	89.83	90.11
1594	NASDAQ	IGOV	Tue, Jun 9, 2015	89.90	89.98	89.51	89.83
1593	NASDAQ	IGOV	Mon, Jun 8, 2015	89.10	90.10	89.10	89.83
1592	NASDAQ	IGOV	Fri, Jun 5, 2015	88.65	89.22	88.56	89.04
1591	NASDAQ	IGOV	Thu, Jun 4, 2015	90.18	90.61	89.96	90.20
1590	NASDAQ	IGOV	Wed, Jun 3, 2015	89.83	90.41	89.83	90.28
1589	NASDAQ	IGOV	Tue, Jun 2, 2015	89.83	90.42	89.83	90.05
1588	NASDAQ	IGOV	Mon, Jun 1, 2015	90.29	90.29	89.25	89.28
1587	NASDAQ	IGOV	Fri, May 29, 2015	90.18	90.62	90.18	90.28
1586	NASDAQ	IGOV	Thu, May 28, 2015	89.98	90.40	89.47	89.95
1585	NASDAQ	IGOV	Wed, May 27, 2015	89.80	90.20	89.52	90.04
1584	NASDAQ	IGOV	Tue, May 26, 2015	90.12	90.23	89.92	89.98
1583	NASDAQ	IGOV	Fri, May 22, 2015	91.23	91.23	90.63	90.96
1582	NASDAQ	IGOV	Thu, May 21, 2015	91.58	91.78	91.31	91.66
1581	NASDAQ	IGOV	Wed, May 20, 2015	91.45	91.81	91.20	91.36
1580	NASDAQ	IGOV	Tue, May 19, 2015	91.81	91.98	91.55	91.85
1579	NASDAQ	IGOV	Mon, May 18, 2015	93.21	93.21	92.53	92.53
1578	NASDAQ	IGOV	Fri, May 15, 2015	93.02	93.96	92.97	93.95
1577	NASDAQ	IGOV	Thu, May 14, 2015	93.10	93.24	92.68	93.03
1576	NASDAQ	IGOV	Wed, May 13, 2015	92.90	93.23	92.69	92.82
1575	NASDAQ	IGOV	Tue, May 12, 2015	92.11	92.31	91.85	92.14
1574	NASDAQ	IGOV	Mon, May 11, 2015	92.24	92.41	91.85	91.93
1573	NASDAQ	IGOV	Fri, May 8, 2015	93.15	93.15	92.52	92.75
1572	NASDAQ	IGOV	Thu, May 7, 2015	92.71	92.72	92.47	92.52
1571	NASDAQ	IGOV	Wed, May 6, 2015	92.87	93.39	92.43	93.11
1570	NASDAQ	IGOV	Tue, May 5, 2015	92.41	92.71	92.25	92.49
1569	NASDAQ	IGOV	Mon, May 4, 2015	92.95	93.09	92.56	92.71
1568	NASDAQ	IGOV	Fri, May 1, 2015	93.42	93.43	92.88	93.09
1567	NASDAQ	IGOV	Thu, Apr 30, 2015	93.12	93.73	92.92	93.58
1566	NASDAQ	IGOV	Wed, Apr 29, 2015	93.06	93.90	93.04	93.33
1565	NASDAQ	IGOV	Tue, Apr 28, 2015	92.76	93.31	92.44	93.24
1564	NASDAQ	IGOV	Mon, Apr 27, 2015	92.22	93.01	92.17	92.54
1563	NASDAQ	IGOV	Fri, Apr 24, 2015	92.47	92.58	92.12	92.41
1562	NASDAQ	IGOV	Thu, Apr 23, 2015	91.44	92.25	91.14	92.06
1561	NASDAQ	IGOV	Wed, Apr 22, 2015	91.83	92.06	91.33	91.50
1560	NASDAQ	IGOV	Tue, Apr 21, 2015	91.55	92.03	91.40	91.58
1559	NASDAQ	IGOV	Mon, Apr 20, 2015	92.09	92.34	91.69	91.94
1558	NASDAQ	IGOV	Fri, Apr 17, 2015	92.22	92.54	92.01	92.40
1557	NASDAQ	IGOV	Thu, Apr 16, 2015	92.00	92.52	91.65	92.23
1556	NASDAQ	IGOV	Wed, Apr 15, 2015	91.48	91.78	90.90	91.72
1555	NASDAQ	IGOV	Tue, Apr 14, 2015	91.20	91.49	90.99	91.00
1554	NASDAQ	IGOV	Mon, Apr 13, 2015	90.39	90.62	90.31	90.58
1553	NASDAQ	IGOV	Fri, Apr 10, 2015	90.58	90.84	90.38	90.52
1552	NASDAQ	IGOV	Thu, Apr 9, 2015	91.61	91.61	90.40	90.70
1551	NASDAQ	IGOV	Wed, Apr 8, 2015	92.06	92.27	91.58	91.68
1550	NASDAQ	IGOV	Tue, Apr 7, 2015	91.94	92.21	91.64	91.68
1549	NASDAQ	IGOV	Mon, Apr 6, 2015	92.94	93.38	92.25	92.40
1548	NASDAQ	IGOV	Thu, Apr 2, 2015	92.09	92.26	91.84	91.84
1547	NASDAQ	IGOV	Wed, Apr 1, 2015	91.58	92.17	91.58	91.64
1546	NASDAQ	IGOV	Tue, Mar 31, 2015	91.30	91.56	91.12	91.53
1545	NASDAQ	IGOV	Mon, Mar 30, 2015	91.99	92.08	91.50	91.55
1544	NASDAQ	IGOV	Fri, Mar 27, 2015	92.31	92.87	92.20	92.30
1543	NASDAQ	IGOV	Thu, Mar 26, 2015	93.06	93.06	92.23	92.31
1542	NASDAQ	IGOV	Wed, Mar 25, 2015	92.75	92.96	92.65	92.73
1541	NASDAQ	IGOV	Tue, Mar 24, 2015	92.85	92.85	92.26	92.49
1540	NASDAQ	IGOV	Mon, Mar 23, 2015	92.39	92.91	92.16	92.73
1539	NASDAQ	IGOV	Fri, Mar 20, 2015	91.61	92.56	91.61	92.00
1538	NASDAQ	IGOV	Thu, Mar 19, 2015	90.87	91.30	90.50	90.75
1537	NASDAQ	IGOV	Wed, Mar 18, 2015	90.09	92.49	90.00	92.02
1536	NASDAQ	IGOV	Tue, Mar 17, 2015	90.05	90.53	89.85	90.02
1535	NASDAQ	IGOV	Mon, Mar 16, 2015	90.10	90.34	89.81	89.88
1534	NASDAQ	IGOV	Fri, Mar 13, 2015	89.99	89.99	89.32	89.32
1533	NASDAQ	IGOV	Thu, Mar 12, 2015	90.19	90.70	89.86	90.19
1532	NASDAQ	IGOV	Wed, Mar 11, 2015	90.07	90.36	89.58	89.64
1531	NASDAQ	IGOV	Tue, Mar 10, 2015	90.86	91.38	90.25	90.29
1530	NASDAQ	IGOV	Mon, Mar 9, 2015	91.26	91.45	90.70	90.71
1529	NASDAQ	IGOV	Fri, Mar 6, 2015	91.02	91.42	90.67	90.79
1528	NASDAQ	IGOV	Thu, Mar 5, 2015	92.00	92.53	91.85	92.05
1527	NASDAQ	IGOV	Wed, Mar 4, 2015	92.96	93.12	92.08	92.33
1526	NASDAQ	IGOV	Tue, Mar 3, 2015	93.25	93.40	92.74	92.80
1525	NASDAQ	IGOV	Mon, Mar 2, 2015	95.56	95.56	92.88	92.90
1524	NASDAQ	IGOV	Fri, Feb 27, 2015	93.51	93.73	93.20	93.27
1523	NASDAQ	IGOV	Thu, Feb 26, 2015	93.92	93.92	93.12	93.12
1522	NASDAQ	IGOV	Wed, Feb 25, 2015	93.50	94.55	93.50	94.15
1521	NASDAQ	IGOV	Tue, Feb 24, 2015	93.22	93.87	93.22	93.53
1520	NASDAQ	IGOV	Mon, Feb 23, 2015	93.53	93.83	93.41	93.79
1519	NASDAQ	IGOV	Fri, Feb 20, 2015	93.56	94.08	93.41	93.86
1518	NASDAQ	IGOV	Thu, Feb 19, 2015	93.59	93.96	93.31	93.40
1517	NASDAQ	IGOV	Wed, Feb 18, 2015	93.43	93.98	93.27	93.78
1516	NASDAQ	IGOV	Tue, Feb 17, 2015	94.12	94.24	93.68	93.73
1515	NASDAQ	IGOV	Fri, Feb 13, 2015	94.03	94.24	93.80	94.02
1514	NASDAQ	IGOV	Thu, Feb 12, 2015	93.54	94.22	93.54	94.11
1513	NASDAQ	IGOV	Wed, Feb 11, 2015	93.37	93.37	92.85	92.94
1512	NASDAQ	IGOV	Tue, Feb 10, 2015	93.23	93.56	93.21	93.24
1511	NASDAQ	IGOV	Mon, Feb 9, 2015	93.47	94.00	93.46	93.84
1510	NASDAQ	IGOV	Fri, Feb 6, 2015	94.17	94.17	93.54	93.58
1509	NASDAQ	IGOV	Thu, Feb 5, 2015	94.42	95.03	94.38	94.84
1508	NASDAQ	IGOV	Wed, Feb 4, 2015	94.73	94.73	94.28	94.42
1507	NASDAQ	IGOV	Tue, Feb 3, 2015	94.47	95.25	94.39	94.85
1506	NASDAQ	IGOV	Mon, Feb 2, 2015	94.33	94.57	94.07	94.38
1505	NASDAQ	IGOV	Fri, Jan 30, 2015	93.97	94.17	93.85	94.05
1504	NASDAQ	IGOV	Thu, Jan 29, 2015	93.99	94.31	93.46	93.68
1503	NASDAQ	IGOV	Wed, Jan 28, 2015	94.14	94.49	93.90	94.05
1502	NASDAQ	IGOV	Tue, Jan 27, 2015	94.30	94.73	93.95	94.25
1501	NASDAQ	IGOV	Mon, Jan 26, 2015	93.65	94.02	93.61	93.61
1500	NASDAQ	IGOV	Fri, Jan 23, 2015	93.38	94.18	93.23	93.54
1499	NASDAQ	IGOV	Thu, Jan 22, 2015	95.01	95.01	93.78	93.85
1498	NASDAQ	IGOV	Wed, Jan 21, 2015	95.33	95.94	94.85	95.14
1497	NASDAQ	IGOV	Tue, Jan 20, 2015	95.28	95.48	94.91	95.27
1496	NASDAQ	IGOV	Fri, Jan 16, 2015	95.57	95.70	95.05	95.49
1495	NASDAQ	IGOV	Thu, Jan 15, 2015	96.01	96.01	95.45	95.76
1494	NASDAQ	IGOV	Wed, Jan 14, 2015	96.32	96.37	95.89	96.01
1493	NASDAQ	IGOV	Tue, Jan 13, 2015	95.53	95.78	95.25	95.39
1492	NASDAQ	IGOV	Mon, Jan 12, 2015	95.67	95.95	95.55	95.72
1491	NASDAQ	IGOV	Fri, Jan 9, 2015	95.15	95.74	95.00	95.56
1490	NASDAQ	IGOV	Thu, Jan 8, 2015	95.20	95.37	94.98	95.11
1489	NASDAQ	IGOV	Wed, Jan 7, 2015	95.40	95.73	95.19	95.50
1488	NASDAQ	IGOV	Tue, Jan 6, 2015	95.95	96.44	95.89	95.89
1487	NASDAQ	IGOV	Mon, Jan 5, 2015	95.65	96.18	95.52	95.71
1486	NASDAQ	IGOV	Fri, Jan 2, 2015	96.21	96.58	96.01	96.58
1485	NASDAQ	IGOV	Wed, Dec 31, 2014	96.65	96.94	96.21	96.78
1484	NASDAQ	IGOV	Tue, Dec 30, 2014	96.87	97.11	96.45	96.95
1483	NASDAQ	IGOV	Mon, Dec 29, 2014	96.52	96.95	96.21	96.39
1482	NASDAQ	IGOV	Fri, Dec 26, 2014	96.31	96.50	96.29	96.42
1481	NASDAQ	IGOV	Wed, Dec 24, 2014	96.20	96.42	95.90	96.41
1480	NASDAQ	IGOV	Tue, Dec 23, 2014	96.35	96.74	95.98	95.99
1479	NASDAQ	IGOV	Mon, Dec 22, 2014	96.72	97.21	96.50	96.80
1478	NASDAQ	IGOV	Fri, Dec 19, 2014	97.17	97.39	96.51	96.68
1477	NASDAQ	IGOV	Thu, Dec 18, 2014	97.20	97.30	96.82	96.97
1476	NASDAQ	IGOV	Wed, Dec 17, 2014	98.37	98.52	97.20	97.24
1475	NASDAQ	IGOV	Tue, Dec 16, 2014	98.64	98.80	98.09	98.37
1474	NASDAQ	IGOV	Mon, Dec 15, 2014	97.56	98.13	97.49	97.87
1473	NASDAQ	IGOV	Fri, Dec 12, 2014	97.87	98.10	97.43	97.92
1472	NASDAQ	IGOV	Thu, Dec 11, 2014	97.44	97.44	97.10	97.26
1471	NASDAQ	IGOV	Wed, Dec 10, 2014	97.31	97.77	97.30	97.76
1470	NASDAQ	IGOV	Tue, Dec 9, 2014	96.91	97.59	96.91	96.91
1469	NASDAQ	IGOV	Mon, Dec 8, 2014	96.08	96.67	96.02	96.48
1468	NASDAQ	IGOV	Fri, Dec 5, 2014	96.43	96.43	95.98	96.00
1467	NASDAQ	IGOV	Thu, Dec 4, 2014	96.84	97.35	96.60	96.73
1466	NASDAQ	IGOV	Wed, Dec 3, 2014	96.71	96.76	96.47	96.56
1465	NASDAQ	IGOV	Tue, Dec 2, 2014	97.24	97.36	96.87	96.87
1464	NASDAQ	IGOV	Mon, Dec 1, 2014	97.89	98.00	97.53	97.64
1463	NASDAQ	IGOV	Fri, Nov 28, 2014	98.30	98.30	97.55	97.79
1462	NASDAQ	IGOV	Wed, Nov 26, 2014	97.90	98.17	97.68	97.80
1461	NASDAQ	IGOV	Tue, Nov 25, 2014	97.22	97.81	97.22	97.66
1460	NASDAQ	IGOV	Mon, Nov 24, 2014	97.05	97.27	97.00	97.27
1459	NASDAQ	IGOV	Fri, Nov 21, 2014	97.16	97.36	96.88	97.05
1458	NASDAQ	IGOV	Thu, Nov 20, 2014	97.58	97.66	97.28	97.37
1457	NASDAQ	IGOV	Wed, Nov 19, 2014	97.47	97.61	97.16	97.41
1456	NASDAQ	IGOV	Tue, Nov 18, 2014	97.68	97.74	97.46	97.49
1455	NASDAQ	IGOV	Mon, Nov 17, 2014	97.47	97.47	97.16	97.19
1454	NASDAQ	IGOV	Fri, Nov 14, 2014	97.13	97.83	96.90	97.60
1453	NASDAQ	IGOV	Thu, Nov 13, 2014	97.58	97.73	97.27	97.41
1452	NASDAQ	IGOV	Wed, Nov 12, 2014	97.51	97.74	97.11	97.13
1451	NASDAQ	IGOV	Tue, Nov 11, 2014	97.20	97.69	97.06	97.39
1450	NASDAQ	IGOV	Mon, Nov 10, 2014	97.68	97.69	97.08	97.13
1449	NASDAQ	IGOV	Fri, Nov 7, 2014	97.04	97.54	97.04	97.41
1448	NASDAQ	IGOV	Thu, Nov 6, 2014	97.22	97.40	96.76	96.77
1447	NASDAQ	IGOV	Wed, Nov 5, 2014	97.70	97.90	97.49	97.59
1446	NASDAQ	IGOV	Tue, Nov 4, 2014	98.20	98.57	98.08	98.19
1445	NASDAQ	IGOV	Mon, Nov 3, 2014	97.73	98.14	97.63	97.95
1444	NASDAQ	IGOV	Fri, Oct 31, 2014	98.50	98.80	98.27	98.47
1443	NASDAQ	IGOV	Thu, Oct 30, 2014	99.34	99.78	99.34	99.41
1442	NASDAQ	IGOV	Wed, Oct 29, 2014	100.17	100.45	99.31	99.45
1441	NASDAQ	IGOV	Tue, Oct 28, 2014	100.13	100.30	100.01	100.11
1440	NASDAQ	IGOV	Mon, Oct 27, 2014	99.98	100.13	99.80	99.92
1439	NASDAQ	IGOV	Fri, Oct 24, 2014	99.71	100.00	99.64	99.64
1438	NASDAQ	IGOV	Thu, Oct 23, 2014	99.65	99.78	99.49	99.54
1437	NASDAQ	IGOV	Wed, Oct 22, 2014	100.03	100.21	99.86	99.89
1436	NASDAQ	IGOV	Tue, Oct 21, 2014	100.42	100.67	100.22	100.22
1435	NASDAQ	IGOV	Mon, Oct 20, 2014	100.35	100.90	100.35	100.63
1434	NASDAQ	IGOV	Fri, Oct 17, 2014	100.65	100.87	100.47	100.47
1433	NASDAQ	IGOV	Thu, Oct 16, 2014	101.03	101.10	100.67	100.78
1432	NASDAQ	IGOV	Wed, Oct 15, 2014	101.44	102.43	101.07	101.32
1431	NASDAQ	IGOV	Tue, Oct 14, 2014	100.19	100.50	100.19	100.27
1430	NASDAQ	IGOV	Mon, Oct 13, 2014	100.21	100.47	100.12	100.45
1429	NASDAQ	IGOV	Fri, Oct 10, 2014	99.90	100.10	99.68	99.72
1428	NASDAQ	IGOV	Thu, Oct 9, 2014	100.44	100.49	100.00	100.09
1427	NASDAQ	IGOV	Wed, Oct 8, 2014	99.98	100.47	99.64	100.45
1426	NASDAQ	IGOV	Tue, Oct 7, 2014	99.67	99.98	99.49	99.94
1425	NASDAQ	IGOV	Mon, Oct 6, 2014	98.84	99.71	98.79	99.48
1424	NASDAQ	IGOV	Fri, Oct 3, 2014	98.60	98.78	98.44	98.52
1423	NASDAQ	IGOV	Thu, Oct 2, 2014	99.73	100.00	99.39	99.63
1422	NASDAQ	IGOV	Wed, Oct 1, 2014	99.28	99.52	99.03	99.03
1421	NASDAQ	IGOV	Tue, Sep 30, 2014	99.18	99.49	99.02	99.26
1420	NASDAQ	IGOV	Mon, Sep 29, 2014	99.71	99.82	99.34	99.59
1419	NASDAQ	IGOV	Fri, Sep 26, 2014	99.89	99.95	99.30	99.30
1418	NASDAQ	IGOV	Thu, Sep 25, 2014	99.72	100.25	99.60	100.14
1417	NASDAQ	IGOV	Wed, Sep 24, 2014	100.22	100.32	100.02	100.02
1416	NASDAQ	IGOV	Tue, Sep 23, 2014	100.56	100.61	100.30	100.41
1415	NASDAQ	IGOV	Mon, Sep 22, 2014	100.03	100.52	100.01	100.27
1414	NASDAQ	IGOV	Fri, Sep 19, 2014	100.48	100.48	100.01	100.01
1413	NASDAQ	IGOV	Thu, Sep 18, 2014	100.25	100.54	100.10	100.54
1412	NASDAQ	IGOV	Wed, Sep 17, 2014	101.02	101.09	100.26	100.27
1411	NASDAQ	IGOV	Tue, Sep 16, 2014	100.71	101.11	100.62	100.85
1410	NASDAQ	IGOV	Mon, Sep 15, 2014	100.71	100.88	100.65	100.71
1409	NASDAQ	IGOV	Fri, Sep 12, 2014	100.53	101.00	100.48	100.72
1408	NASDAQ	IGOV	Thu, Sep 11, 2014	101.07	101.15	100.79	100.79
1407	NASDAQ	IGOV	Wed, Sep 10, 2014	101.11	101.31	100.88	101.22
1406	NASDAQ	IGOV	Tue, Sep 9, 2014	101.28	101.64	101.22	101.51
1405	NASDAQ	IGOV	Mon, Sep 8, 2014	102.16	102.27	101.63	101.74
1404	NASDAQ	IGOV	Fri, Sep 5, 2014	102.05	102.53	102.05	102.21
1403	NASDAQ	IGOV	Thu, Sep 4, 2014	102.71	102.71	101.91	102.10
1402	NASDAQ	IGOV	Wed, Sep 3, 2014	103.07	103.18	102.84	102.99
1401	NASDAQ	IGOV	Tue, Sep 2, 2014	103.15	103.24	102.84	103.09
1400	NASDAQ	IGOV	Fri, Aug 29, 2014	104.00	104.11	103.61	103.79
1399	NASDAQ	IGOV	Thu, Aug 28, 2014	104.40	104.40	103.95	104.03
1398	NASDAQ	IGOV	Wed, Aug 27, 2014	104.05	104.33	104.05	104.30
1397	NASDAQ	IGOV	Tue, Aug 26, 2014	104.04	104.04	103.60	103.74
1396	NASDAQ	IGOV	Mon, Aug 25, 2014	103.82	103.89	103.52	103.75
1395	NASDAQ	IGOV	Fri, Aug 22, 2014	103.89	103.95	103.54	103.73
1394	NASDAQ	IGOV	Thu, Aug 21, 2014	103.75	104.03	103.67	103.94
1393	NASDAQ	IGOV	Wed, Aug 20, 2014	104.06	104.06	103.56	103.69
1392	NASDAQ	IGOV	Tue, Aug 19, 2014	104.20	104.35	104.12	104.19
1391	NASDAQ	IGOV	Mon, Aug 18, 2014	104.44	104.50	104.29	104.43
1390	NASDAQ	IGOV	Fri, Aug 15, 2014	104.54	104.99	104.11	104.92
1389	NASDAQ	IGOV	Thu, Aug 14, 2014	104.37	104.63	104.01	104.32
1388	NASDAQ	IGOV	Wed, Aug 13, 2014	104.20	104.24	103.98	104.18
1387	NASDAQ	IGOV	Tue, Aug 12, 2014	104.12	104.18	103.84	104.11
1386	NASDAQ	IGOV	Mon, Aug 11, 2014	104.20	104.40	104.04	104.10
1385	NASDAQ	IGOV	Fri, Aug 8, 2014	104.20	104.49	104.12	104.15
1384	NASDAQ	IGOV	Thu, Aug 7, 2014	103.87	104.10	103.64	103.85
1383	NASDAQ	IGOV	Wed, Aug 6, 2014	103.81	103.96	103.56	103.91
1382	NASDAQ	IGOV	Tue, Aug 5, 2014	103.76	103.94	103.36	103.83
1381	NASDAQ	IGOV	Mon, Aug 4, 2014	104.03	104.13	103.79	103.89
1380	NASDAQ	IGOV	Fri, Aug 1, 2014	103.90	104.07	103.34	103.88
1379	NASDAQ	IGOV	Thu, Jul 31, 2014	103.62	103.91	103.52	103.71
1378	NASDAQ	IGOV	Wed, Jul 30, 2014	104.11	104.11	103.68	103.81
1377	NASDAQ	IGOV	Tue, Jul 29, 2014	104.56	104.66	104.44	104.56
1376	NASDAQ	IGOV	Mon, Jul 28, 2014	104.63	104.76	104.47	104.61
1375	NASDAQ	IGOV	Fri, Jul 25, 2014	104.56	104.64	104.53	104.57
1374	NASDAQ	IGOV	Thu, Jul 24, 2014	104.62	104.74	104.42	104.55
1373	NASDAQ	IGOV	Wed, Jul 23, 2014	104.82	104.82	104.51	104.75
1372	NASDAQ	IGOV	Tue, Jul 22, 2014	104.73	104.80	104.51	104.68
1371	NASDAQ	IGOV	Mon, Jul 21, 2014	105.00	105.02	104.80	104.95
1370	NASDAQ	IGOV	Fri, Jul 18, 2014	104.77	104.97	104.68	104.89
1369	NASDAQ	IGOV	Thu, Jul 17, 2014	104.60	105.02	104.60	104.88
1368	NASDAQ	IGOV	Wed, Jul 16, 2014	104.53	104.73	104.48	104.65
1367	NASDAQ	IGOV	Tue, Jul 15, 2014	104.87	105.03	104.57	104.71
1366	NASDAQ	IGOV	Mon, Jul 14, 2014	104.90	105.10	104.81	104.96
1365	NASDAQ	IGOV	Fri, Jul 11, 2014	104.93	105.15	104.79	105.00
1364	NASDAQ	IGOV	Thu, Jul 10, 2014	105.03	105.23	104.61	104.61
1363	NASDAQ	IGOV	Wed, Jul 9, 2014	104.84	105.23	104.83	104.96
1362	NASDAQ	IGOV	Tue, Jul 8, 2014	104.73	105.06	104.68	104.84
1361	NASDAQ	IGOV	Mon, Jul 7, 2014	104.62	104.86	104.51	104.65
1360	NASDAQ	IGOV	Thu, Jul 3, 2014	104.41	104.62	104.18	104.37
1359	NASDAQ	IGOV	Wed, Jul 2, 2014	104.91	105.04	104.73	104.75
1358	NASDAQ	IGOV	Tue, Jul 1, 2014	105.37	105.43	104.94	105.25
1357	NASDAQ	IGOV	Mon, Jun 30, 2014	105.03	105.41	104.97	105.26
1356	NASDAQ	IGOV	Fri, Jun 27, 2014	104.70	105.11	104.69	104.82
1355	NASDAQ	IGOV	Thu, Jun 26, 2014	104.54	104.93	104.54	104.55
1354	NASDAQ	IGOV	Wed, Jun 25, 2014	104.47	104.88	104.47	104.56
1353	NASDAQ	IGOV	Tue, Jun 24, 2014	104.36	104.51	103.98	104.34
1352	NASDAQ	IGOV	Mon, Jun 23, 2014	104.25	104.46	103.98	104.27
1351	NASDAQ	IGOV	Fri, Jun 20, 2014	104.15	104.23	103.91	104.21
1350	NASDAQ	IGOV	Thu, Jun 19, 2014	104.40	104.53	104.06	104.16
1349	NASDAQ	IGOV	Wed, Jun 18, 2014	103.62	104.12	103.62	104.12
1348	NASDAQ	IGOV	Tue, Jun 17, 2014	103.94	103.94	103.59	103.60
1347	NASDAQ	IGOV	Mon, Jun 16, 2014	103.70	104.14	103.70	103.85
1346	NASDAQ	IGOV	Fri, Jun 13, 2014	103.55	103.83	103.45	103.62
1345	NASDAQ	IGOV	Thu, Jun 12, 2014	103.65	103.93	103.64	103.75
1344	NASDAQ	IGOV	Wed, Jun 11, 2014	103.58	103.71	103.39	103.42
1343	NASDAQ	IGOV	Tue, Jun 10, 2014	103.54	103.72	103.45	103.45
1342	NASDAQ	IGOV	Mon, Jun 9, 2014	104.01	104.01	103.75	103.75
1341	NASDAQ	IGOV	Fri, Jun 6, 2014	103.93	104.11	103.75	103.94
1340	NASDAQ	IGOV	Thu, Jun 5, 2014	103.11	103.75	102.96	103.43
1339	NASDAQ	IGOV	Wed, Jun 4, 2014	103.30	103.59	103.04	103.04
1338	NASDAQ	IGOV	Tue, Jun 3, 2014	103.61	103.61	103.33	103.44
1337	NASDAQ	IGOV	Mon, Jun 2, 2014	103.76	103.81	103.32	103.59
1336	NASDAQ	IGOV	Fri, May 30, 2014	104.12	104.21	104.00	104.12
1335	NASDAQ	IGOV	Thu, May 29, 2014	103.99	104.25	103.82	104.05
1334	NASDAQ	IGOV	Wed, May 28, 2014	103.89	104.08	103.50	103.50
1333	NASDAQ	IGOV	Tue, May 27, 2014	103.81	104.16	103.60	103.74
1332	NASDAQ	IGOV	Fri, May 23, 2014	103.60	103.77	103.25	103.25
1331	NASDAQ	IGOV	Thu, May 22, 2014	103.79	103.79	103.36	103.36
1330	NASDAQ	IGOV	Wed, May 21, 2014	103.84	103.97	103.64	103.75
1329	NASDAQ	IGOV	Tue, May 20, 2014	103.94	104.11	103.88	103.88
1328	NASDAQ	IGOV	Mon, May 19, 2014	104.45	104.47	104.13	104.13
1327	NASDAQ	IGOV	Fri, May 16, 2014	104.30	104.44	104.18	104.31
1326	NASDAQ	IGOV	Thu, May 15, 2014	104.27	104.66	104.17	104.20
1325	NASDAQ	IGOV	Wed, May 14, 2014	104.23	104.51	104.08	104.36
1324	NASDAQ	IGOV	Tue, May 13, 2014	104.19	104.26	103.87	103.95
1323	NASDAQ	IGOV	Mon, May 12, 2014	104.28	104.37	103.94	103.99
1322	NASDAQ	IGOV	Fri, May 9, 2014	104.45	104.45	104.10	104.10
1321	NASDAQ	IGOV	Thu, May 8, 2014	105.10	105.10	104.62	104.69
1320	NASDAQ	IGOV	Wed, May 7, 2014	105.04	105.11	104.85	104.86
1319	NASDAQ	IGOV	Tue, May 6, 2014	104.80	105.06	104.71	104.96
1318	NASDAQ	IGOV	Mon, May 5, 2014	104.40	104.55	104.23	104.28
1317	NASDAQ	IGOV	Fri, May 2, 2014	103.82	104.43	103.69	104.19
1316	NASDAQ	IGOV	Thu, May 1, 2014	104.27	104.51	104.04	104.06
1315	NASDAQ	IGOV	Wed, Apr 30, 2014	104.19	104.75	104.12	104.48
1314	NASDAQ	IGOV	Tue, Apr 29, 2014	104.00	104.06	103.81	103.82
1313	NASDAQ	IGOV	Mon, Apr 28, 2014	104.14	104.28	103.93	103.93
1312	NASDAQ	IGOV	Fri, Apr 25, 2014	103.86	104.44	104.06	104.06
1311	NASDAQ	IGOV	Thu, Apr 24, 2014	103.95	104.18	103.89	104.10
1310	NASDAQ	IGOV	Wed, Apr 23, 2014	104.07	104.24	103.82	103.86
1309	NASDAQ	IGOV	Tue, Apr 22, 2014	103.60	104.07	103.60	104.04
1308	NASDAQ	IGOV	Mon, Apr 21, 2014	104.80	104.80	103.72	103.77
1307	NASDAQ	IGOV	Thu, Apr 17, 2014	104.39	104.39	103.69	103.69
1306	NASDAQ	IGOV	Wed, Apr 16, 2014	104.25	104.35	104.03	104.05
1305	NASDAQ	IGOV	Tue, Apr 15, 2014	104.16	104.41	103.89	104.13
1304	NASDAQ	IGOV	Mon, Apr 14, 2014	104.20	104.27	103.89	103.97
1303	NASDAQ	IGOV	Fri, Apr 11, 2014	104.38	104.74	104.29	104.29
1302	NASDAQ	IGOV	Thu, Apr 10, 2014	104.18	104.76	104.18	104.46
1301	NASDAQ	IGOV	Wed, Apr 9, 2014	103.58	104.21	103.58	104.15
1300	NASDAQ	IGOV	Tue, Apr 8, 2014	103.86	103.86	103.47	103.47
1299	NASDAQ	IGOV	Mon, Apr 7, 2014	102.92	103.40	102.92	103.10
1298	NASDAQ	IGOV	Fri, Apr 4, 2014	102.81	103.09	102.63	103.05
1297	NASDAQ	IGOV	Thu, Apr 3, 2014	102.62	102.64	102.24	102.24
1296	NASDAQ	IGOV	Wed, Apr 2, 2014	103.00	103.08	102.52	102.52
1295	NASDAQ	IGOV	Tue, Apr 1, 2014	103.32	103.32	102.90	103.23
1294	NASDAQ	IGOV	Mon, Mar 31, 2014	103.23	103.78	102.76	102.95
1293	NASDAQ	IGOV	Fri, Mar 28, 2014	103.57	103.57	102.93	102.93
1292	NASDAQ	IGOV	Thu, Mar 27, 2014	103.52	103.58	103.16	103.30
1291	NASDAQ	IGOV	Wed, Mar 26, 2014	103.32	103.58	103.15	103.44
1290	NASDAQ	IGOV	Tue, Mar 25, 2014	103.25	103.49	102.94	103.21
1289	NASDAQ	IGOV	Mon, Mar 24, 2014	102.92	103.50	102.64	103.01
1288	NASDAQ	IGOV	Fri, Mar 21, 2014	102.91	103.07	102.53	102.53
1287	NASDAQ	IGOV	Thu, Mar 20, 2014	102.76	102.88	102.39	102.39
1286	NASDAQ	IGOV	Wed, Mar 19, 2014	104.00	104.05	102.82	102.92
1285	NASDAQ	IGOV	Tue, Mar 18, 2014	104.02	104.20	103.86	104.15
1284	NASDAQ	IGOV	Mon, Mar 17, 2014	103.82	104.10	103.74	103.74
1283	NASDAQ	IGOV	Fri, Mar 14, 2014	103.89	104.00	103.62	103.62
1282	NASDAQ	IGOV	Thu, Mar 13, 2014	103.65	103.84	103.28	103.28
1281	NASDAQ	IGOV	Wed, Mar 12, 2014	103.16	103.46	103.12	103.12
1280	NASDAQ	IGOV	Tue, Mar 11, 2014	103.05	103.20	102.85	102.85
1279	NASDAQ	IGOV	Mon, Mar 10, 2014	103.14	103.28	103.10	103.25
1278	NASDAQ	IGOV	Fri, Mar 7, 2014	103.03	103.20	102.93	103.14
1277	NASDAQ	IGOV	Thu, Mar 6, 2014	102.72	103.21	102.67	103.19
1276	NASDAQ	IGOV	Wed, Mar 5, 2014	102.66	102.97	102.66	102.85
1275	NASDAQ	IGOV	Tue, Mar 4, 2014	103.03	103.18	102.52	102.52
1274	NASDAQ	IGOV	Mon, Mar 3, 2014	103.07	103.20	102.21	103.07
1273	NASDAQ	IGOV	Fri, Feb 28, 2014	102.57	102.95	102.57	102.84
1272	NASDAQ	IGOV	Thu, Feb 27, 2014	102.16	102.56	102.16	102.52
1271	NASDAQ	IGOV	Wed, Feb 26, 2014	102.34	102.31	101.67	102.05
1270	NASDAQ	IGOV	Tue, Feb 25, 2014	102.45	102.45	102.02	102.32
1269	NASDAQ	IGOV	Mon, Feb 24, 2014	101.76	102.07	101.70	101.70
1268	NASDAQ	IGOV	Fri, Feb 21, 2014	101.90	102.05	101.65	102.02
1267	NASDAQ	IGOV	Thu, Feb 20, 2014	102.07	102.07	101.56	101.89
1266	NASDAQ	IGOV	Wed, Feb 19, 2014	102.56	102.56	101.85	101.85
1265	NASDAQ	IGOV	Tue, Feb 18, 2014	101.99	102.32	101.99	102.30
1264	NASDAQ	IGOV	Fri, Feb 14, 2014	101.78	102.05	101.72	101.81
1263	NASDAQ	IGOV	Thu, Feb 13, 2014	101.51	101.65	101.24	101.56
1262	NASDAQ	IGOV	Wed, Feb 12, 2014	101.05	101.33	100.83	101.33
1261	NASDAQ	IGOV	Tue, Feb 11, 2014	101.52	101.52	101.10	101.24
1260	NASDAQ	IGOV	Mon, Feb 10, 2014	101.13	101.36	101.00	101.36
1259	NASDAQ	IGOV	Fri, Feb 7, 2014	101.20	101.36	100.93	101.36
1258	NASDAQ	IGOV	Thu, Feb 6, 2014	101.20	101.29	100.87	100.87
1257	NASDAQ	IGOV	Wed, Feb 5, 2014	100.87	101.20	100.70	101.00
1256	NASDAQ	IGOV	Tue, Feb 4, 2014	100.97	101.09	100.65	100.70
1255	NASDAQ	IGOV	Mon, Feb 3, 2014	100.33	101.13	100.33	100.78
1254	NASDAQ	IGOV	Fri, Jan 31, 2014	100.42	100.87	100.42	100.74
1253	NASDAQ	IGOV	Thu, Jan 30, 2014	100.76	100.81	100.26	100.49
1252	NASDAQ	IGOV	Wed, Jan 29, 2014	100.92	101.24	100.77	101.00
1251	NASDAQ	IGOV	Tue, Jan 28, 2014	101.01	101.05	100.63	100.77
1250	NASDAQ	IGOV	Mon, Jan 27, 2014	100.91	101.05	100.75	100.90
1249	NASDAQ	IGOV	Fri, Jan 24, 2014	101.00	101.05	100.64	101.05
1248	NASDAQ	IGOV	Thu, Jan 23, 2014	100.40	100.86	100.40	100.84
1247	NASDAQ	IGOV	Wed, Jan 22, 2014	100.05	100.08	99.60	99.83
1246	NASDAQ	IGOV	Tue, Jan 21, 2014	100.00	100.12	99.76	99.86
1245	NASDAQ	IGOV	Fri, Jan 17, 2014	100.00	100.43	99.93	100.20
1244	NASDAQ	IGOV	Thu, Jan 16, 2014	100.24	100.45	99.97	100.32
1243	NASDAQ	IGOV	Wed, Jan 15, 2014	100.21	100.40	99.96	100.00
1242	NASDAQ	IGOV	Tue, Jan 14, 2014	100.79	100.89	100.42	100.46
1241	NASDAQ	IGOV	Mon, Jan 13, 2014	100.59	101.01	100.54	100.90
1240	NASDAQ	IGOV	Fri, Jan 10, 2014	100.21	100.83	100.12	100.38
1239	NASDAQ	IGOV	Thu, Jan 9, 2014	99.69	99.90	99.48	99.71
1238	NASDAQ	IGOV	Wed, Jan 8, 2014	99.61	100.04	99.30	99.58
1237	NASDAQ	IGOV	Tue, Jan 7, 2014	100.00	100.20	99.75	99.76
1236	NASDAQ	IGOV	Mon, Jan 6, 2014	99.70	100.20	99.50	99.87
1235	NASDAQ	IGOV	Fri, Jan 3, 2014	99.70	100.36	99.42	99.57
1234	NASDAQ	IGOV	Thu, Jan 2, 2014	100.28	100.28	99.60	100.05
1233	NASDAQ	IGOV	Tue, Dec 31, 2013	100.71	100.71	100.00	100.19
1232	NASDAQ	IGOV	Mon, Dec 30, 2013	100.04	100.37	99.79	100.23
1231	NASDAQ	IGOV	Fri, Dec 27, 2013	100.05	100.21	99.52	99.70
1230	NASDAQ	IGOV	Thu, Dec 26, 2013	99.80	100.12	99.71	99.90
1229	NASDAQ	IGOV	Tue, Dec 24, 2013	99.97	100.19	99.76	99.77
1228	NASDAQ	IGOV	Mon, Dec 23, 2013	100.24	100.47	99.81	100.02
1227	NASDAQ	IGOV	Fri, Dec 20, 2013	99.91	100.25	99.69	100.16
1226	NASDAQ	IGOV	Thu, Dec 19, 2013	100.37	101.32	99.83	100.01
1225	NASDAQ	IGOV	Wed, Dec 18, 2013	101.15	101.69	100.24	100.38
1224	NASDAQ	IGOV	Tue, Dec 17, 2013	100.84	101.07	100.59	100.99
1223	NASDAQ	IGOV	Mon, Dec 16, 2013	100.93	100.93	100.64	100.69
1222	NASDAQ	IGOV	Fri, Dec 13, 2013	100.65	100.68	100.44	100.64
1221	NASDAQ	IGOV	Thu, Dec 12, 2013	100.87	101.01	100.29	100.72
1220	NASDAQ	IGOV	Wed, Dec 11, 2013	101.28	101.41	101.04	101.26
1219	NASDAQ	IGOV	Tue, Dec 10, 2013	100.50	101.57	100.50	101.04
1218	NASDAQ	IGOV	Mon, Dec 9, 2013	99.81	100.73	99.81	100.70
1217	NASDAQ	IGOV	Fri, Dec 6, 2013	100.14	100.43	99.98	100.41
1216	NASDAQ	IGOV	Thu, Dec 5, 2013	100.80	100.80	100.00	100.51
1215	NASDAQ	IGOV	Wed, Dec 4, 2013	100.90	100.90	99.67	100.14
1214	NASDAQ	IGOV	Tue, Dec 3, 2013	99.94	100.43	99.87	100.33
1213	NASDAQ	IGOV	Mon, Dec 2, 2013	100.88	100.88	99.52	99.66
1212	NASDAQ	IGOV	Fri, Nov 29, 2013	101.31	101.56	100.57	100.65
1211	NASDAQ	IGOV	Wed, Nov 27, 2013	100.45	101.56	100.21	100.53
1210	NASDAQ	IGOV	Tue, Nov 26, 2013	100.30	100.73	100.22	100.67
1209	NASDAQ	IGOV	Mon, Nov 25, 2013	100.18	100.22	99.90	100.07
1208	NASDAQ	IGOV	Fri, Nov 22, 2013	99.92	101.04	99.80	100.51
1207	NASDAQ	IGOV	Thu, Nov 21, 2013	99.91	100.04	99.80	99.97
1206	NASDAQ	IGOV	Wed, Nov 20, 2013	100.53	100.72	100.11	100.26
1205	NASDAQ	IGOV	Tue, Nov 19, 2013	100.50	100.85	100.50	100.78
1204	NASDAQ	IGOV	Mon, Nov 18, 2013	100.85	101.09	100.55	100.59
1203	NASDAQ	IGOV	Fri, Nov 15, 2013	100.50	100.66	100.26	100.52
1202	NASDAQ	IGOV	Thu, Nov 14, 2013	100.30	100.59	100.02	100.45
1201	NASDAQ	IGOV	Wed, Nov 13, 2013	100.15	100.49	99.80	100.40
1200	NASDAQ	IGOV	Tue, Nov 12, 2013	100.30	100.30	99.69	100.13
1199	NASDAQ	IGOV	Mon, Nov 11, 2013	99.11	100.39	99.11	100.00
1198	NASDAQ	IGOV	Fri, Nov 8, 2013	100.39	100.39	99.59	99.77
1197	NASDAQ	IGOV	Thu, Nov 7, 2013	100.43	101.05	100.14	100.71
1196	NASDAQ	IGOV	Wed, Nov 6, 2013	100.87	101.17	100.58	100.58
1195	NASDAQ	IGOV	Tue, Nov 5, 2013	100.87	100.94	100.62	100.80
1194	NASDAQ	IGOV	Mon, Nov 4, 2013	101.15	101.34	101.15	101.22
1193	NASDAQ	IGOV	Fri, Nov 1, 2013	102.70	102.70	100.94	101.22
1192	NASDAQ	IGOV	Thu, Oct 31, 2013	102.46	102.46	101.97	102.01
1191	NASDAQ	IGOV	Wed, Oct 30, 2013	102.60	103.04	102.35	102.50
1190	NASDAQ	IGOV	Tue, Oct 29, 2013	102.53	102.99	102.32	102.45
1189	NASDAQ	IGOV	Mon, Oct 28, 2013	102.83	103.01	102.71	102.75
1188	NASDAQ	IGOV	Fri, Oct 25, 2013	102.84	103.04	102.81	103.04
1187	NASDAQ	IGOV	Thu, Oct 24, 2013	103.15	103.15	102.79	102.92
1186	NASDAQ	IGOV	Wed, Oct 23, 2013	102.81	103.12	102.80	102.98
1185	NASDAQ	IGOV	Tue, Oct 22, 2013	102.17	102.76	102.14	102.71
1184	NASDAQ	IGOV	Mon, Oct 21, 2013	101.87	101.90	101.71	101.90
1183	NASDAQ	IGOV	Fri, Oct 18, 2013	101.67	102.14	101.67	102.04
1182	NASDAQ	IGOV	Thu, Oct 17, 2013	101.35	101.82	101.35	101.82
1181	NASDAQ	IGOV	Wed, Oct 16, 2013	100.35	100.69	100.03	100.40
1180	NASDAQ	IGOV	Tue, Oct 15, 2013	100.54	100.59	100.18	100.59
1179	NASDAQ	IGOV	Mon, Oct 14, 2013	100.20	101.15	100.03	100.89
1178	NASDAQ	IGOV	Fri, Oct 11, 2013	100.86	100.95	100.61	100.86
1177	NASDAQ	IGOV	Thu, Oct 10, 2013	100.46	100.74	100.43	100.68
1176	NASDAQ	IGOV	Wed, Oct 9, 2013	100.86	101.00	100.78	100.87
1175	NASDAQ	IGOV	Tue, Oct 8, 2013	101.13	101.48	101.13	101.35
1174	NASDAQ	IGOV	Mon, Oct 7, 2013	101.42	101.50	101.23	101.43
1173	NASDAQ	IGOV	Fri, Oct 4, 2013	101.42	101.46	100.80	101.09
1172	NASDAQ	IGOV	Thu, Oct 3, 2013	101.27	101.65	101.19	101.46
1171	NASDAQ	IGOV	Wed, Oct 2, 2013	101.33	101.47	101.17	101.26
1170	NASDAQ	IGOV	Tue, Oct 1, 2013	101.11	101.11	100.74	100.99
1169	NASDAQ	IGOV	Mon, Sep 30, 2013	100.97	100.97	100.57	100.76
1168	NASDAQ	IGOV	Fri, Sep 27, 2013	100.73	100.93	100.59	100.69
1167	NASDAQ	IGOV	Thu, Sep 26, 2013	100.35	100.35	100.03	100.19
1166	NASDAQ	IGOV	Wed, Sep 25, 2013	100.30	100.67	100.30	100.67
1165	NASDAQ	IGOV	Tue, Sep 24, 2013	100.19	100.32	99.73	100.21
1164	NASDAQ	IGOV	Mon, Sep 23, 2013	99.60	100.14	99.56	100.11
1163	NASDAQ	IGOV	Fri, Sep 20, 2013	99.77	100.08	99.50	99.97
1162	NASDAQ	IGOV	Thu, Sep 19, 2013	100.00	100.28	99.55	100.09
1161	NASDAQ	IGOV	Wed, Sep 18, 2013	98.75	99.89	98.33	99.68
1160	NASDAQ	IGOV	Tue, Sep 17, 2013	98.41	98.70	98.40	98.62
1159	NASDAQ	IGOV	Mon, Sep 16, 2013	98.90	98.90	98.30	98.35
1158	NASDAQ	IGOV	Fri, Sep 13, 2013	97.86	98.27	97.69	98.04
1157	NASDAQ	IGOV	Thu, Sep 12, 2013	97.86	98.12	97.78	97.95
1156	NASDAQ	IGOV	Wed, Sep 11, 2013	97.48	97.86	97.40	97.77
1155	NASDAQ	IGOV	Tue, Sep 10, 2013	97.54	97.64	97.33	97.39
1154	NASDAQ	IGOV	Mon, Sep 9, 2013	97.95	98.08	97.55	98.08
1153	NASDAQ	IGOV	Fri, Sep 6, 2013	97.15	97.58	97.15	97.57
1152	NASDAQ	IGOV	Thu, Sep 5, 2013	97.29	97.29	96.45	96.59
1151	NASDAQ	IGOV	Wed, Sep 4, 2013	97.67	97.94	97.49	97.69
1150	NASDAQ	IGOV	Tue, Sep 3, 2013	97.73	97.74	97.07	97.53
1149	NASDAQ	IGOV	Fri, Aug 30, 2013	98.18	98.24	97.89	98.04
1148	NASDAQ	IGOV	Thu, Aug 29, 2013	98.50	98.51	98.10	98.48
1147	NASDAQ	IGOV	Wed, Aug 28, 2013	99.16	99.16	98.63	99.03
1146	NASDAQ	IGOV	Tue, Aug 27, 2013	98.92	99.45	98.92	99.38
1145	NASDAQ	IGOV	Mon, Aug 26, 2013	98.83	98.99	98.70	98.80
1144	NASDAQ	IGOV	Fri, Aug 23, 2013	98.45	99.27	98.26	98.95
1143	NASDAQ	IGOV	Thu, Aug 22, 2013	98.67	98.92	98.52	98.71
1142	NASDAQ	IGOV	Wed, Aug 21, 2013	99.39	99.39	99.03	99.14
1141	NASDAQ	IGOV	Tue, Aug 20, 2013	99.95	99.99	99.54	99.88
1140	NASDAQ	IGOV	Mon, Aug 19, 2013	98.94	99.72	98.68	99.25
1139	NASDAQ	IGOV	Fri, Aug 16, 2013	99.78	99.78	98.77	99.43
1138	NASDAQ	IGOV	Thu, Aug 15, 2013	98.48	99.75	98.30	99.56
1137	NASDAQ	IGOV	Wed, Aug 14, 2013	98.48	98.93	98.39	98.49
1136	NASDAQ	IGOV	Tue, Aug 13, 2013	99.03	99.07	98.65	98.71
1135	NASDAQ	IGOV	Mon, Aug 12, 2013	100.51	100.51	99.50	99.85
1134	NASDAQ	IGOV	Fri, Aug 9, 2013	99.90	100.50	99.76	100.24
1133	NASDAQ	IGOV	Thu, Aug 8, 2013	99.66	100.12	99.66	100.07
1132	NASDAQ	IGOV	Wed, Aug 7, 2013	99.30	99.65	99.21	99.64
1131	NASDAQ	IGOV	Tue, Aug 6, 2013	99.08	99.36	98.69	99.05
1130	NASDAQ	IGOV	Mon, Aug 5, 2013	98.16	98.85	98.16	98.68
1129	NASDAQ	IGOV	Fri, Aug 2, 2013	98.75	98.75	98.39	98.49
1128	NASDAQ	IGOV	Thu, Aug 1, 2013	99.27	99.27	97.81	98.66
1127	NASDAQ	IGOV	Wed, Jul 31, 2013	98.77	99.24	98.50	98.85
1126	NASDAQ	IGOV	Tue, Jul 30, 2013	99.33	99.40	98.68	99.13
1125	NASDAQ	IGOV	Mon, Jul 29, 2013	99.24	99.32	98.80	98.86
1124	NASDAQ	IGOV	Fri, Jul 26, 2013	99.39	99.44	98.78	99.13
1123	NASDAQ	IGOV	Thu, Jul 25, 2013	98.51	99.06	98.07	99.05
1122	NASDAQ	IGOV	Wed, Jul 24, 2013	98.73	99.09	97.91	98.46
1121	NASDAQ	IGOV	Tue, Jul 23, 2013	98.56	98.91	98.24	98.87
1120	NASDAQ	IGOV	Mon, Jul 22, 2013	98.50	98.99	98.43	98.43
1119	NASDAQ	IGOV	Fri, Jul 19, 2013	98.17	98.34	97.84	97.97
1118	NASDAQ	IGOV	Thu, Jul 18, 2013	97.67	98.05	97.50	97.79
1117	NASDAQ	IGOV	Wed, Jul 17, 2013	98.12	98.29	97.57	98.14
1116	NASDAQ	IGOV	Tue, Jul 16, 2013	97.57	98.30	97.57	98.12
1115	NASDAQ	IGOV	Mon, Jul 15, 2013	97.25	97.73	96.97	97.46
1114	NASDAQ	IGOV	Fri, Jul 12, 2013	97.43	97.58	97.04	97.19
1113	NASDAQ	IGOV	Thu, Jul 11, 2013	97.04	97.70	96.98	97.64
1112	NASDAQ	IGOV	Wed, Jul 10, 2013	96.00	96.45	95.61	95.90
1111	NASDAQ	IGOV	Tue, Jul 9, 2013	95.71	95.90	95.51	95.55
1110	NASDAQ	IGOV	Mon, Jul 8, 2013	96.00	96.29	95.38	96.10
1109	NASDAQ	IGOV	Fri, Jul 5, 2013	96.04	96.07	95.58	95.74
1108	NASDAQ	IGOV	Wed, Jul 3, 2013	97.73	97.73	96.47	97.03
1107	NASDAQ	IGOV	Tue, Jul 2, 2013	97.09	97.25	96.73	96.92
1106	NASDAQ	IGOV	Mon, Jul 1, 2013	96.70	97.59	96.47	97.39
1105	NASDAQ	IGOV	Fri, Jun 28, 2013	97.40	97.49	96.28	96.47
1104	NASDAQ	IGOV	Thu, Jun 27, 2013	96.89	97.64	96.61	96.99
1103	NASDAQ	IGOV	Wed, Jun 26, 2013	97.00	97.46	96.56	96.76
1102	NASDAQ	IGOV	Tue, Jun 25, 2013	96.87	97.53	96.30	96.70
1101	NASDAQ	IGOV	Mon, Jun 24, 2013	96.65	97.18	96.35	96.81
1100	NASDAQ	IGOV	Fri, Jun 21, 2013	98.37	98.37	97.10	97.95
1099	NASDAQ	IGOV	Thu, Jun 20, 2013	98.91	98.91	97.80	98.18
1098	NASDAQ	IGOV	Wed, Jun 19, 2013	101.25	101.39	99.60	99.63
1097	NASDAQ	IGOV	Tue, Jun 18, 2013	100.91	101.27	100.87	101.22
1096	NASDAQ	IGOV	Mon, Jun 17, 2013	101.36	101.42	100.85	101.29
1095	NASDAQ	IGOV	Fri, Jun 14, 2013	100.48	101.46	100.48	101.38
1094	NASDAQ	IGOV	Thu, Jun 13, 2013	100.67	100.97	100.53	100.68
1093	NASDAQ	IGOV	Wed, Jun 12, 2013	100.20	100.50	99.93	100.10
1092	NASDAQ	IGOV	Tue, Jun 11, 2013	99.47	99.97	99.19	99.97
1091	NASDAQ	IGOV	Mon, Jun 10, 2013	99.47	99.61	99.07	99.30
1090	NASDAQ	IGOV	Fri, Jun 7, 2013	100.00	100.04	99.46	99.89
1089	NASDAQ	IGOV	Thu, Jun 6, 2013	99.10	100.46	98.76	99.99
1088	NASDAQ	IGOV	Wed, Jun 5, 2013	98.51	98.93	98.51	98.68
1087	NASDAQ	IGOV	Tue, Jun 4, 2013	98.15	98.58	98.08	98.30
1086	NASDAQ	IGOV	Mon, Jun 3, 2013	99.20	99.20	97.01	98.66
1085	NASDAQ	IGOV	Fri, May 31, 2013	99.36	99.36	98.09	98.72
1084	NASDAQ	IGOV	Thu, May 30, 2013	98.64	98.97	98.36	98.89
1083	NASDAQ	IGOV	Wed, May 29, 2013	97.92	98.32	97.92	98.16
1082	NASDAQ	IGOV	Tue, May 28, 2013	98.42	98.42	97.61	97.70
1081	NASDAQ	IGOV	Fri, May 24, 2013	98.59	98.71	98.31	98.42
1080	NASDAQ	IGOV	Thu, May 23, 2013	98.36	98.77	97.76	98.26
1079	NASDAQ	IGOV	Wed, May 22, 2013	98.87	99.45	97.45	97.90
1078	NASDAQ	IGOV	Tue, May 21, 2013	98.31	98.55	97.91	98.42
1077	NASDAQ	IGOV	Mon, May 20, 2013	98.37	98.70	98.09	98.55
1076	NASDAQ	IGOV	Fri, May 17, 2013	98.87	98.88	97.98	98.10
1075	NASDAQ	IGOV	Thu, May 16, 2013	98.09	98.99	98.04	98.53
1074	NASDAQ	IGOV	Wed, May 15, 2013	98.45	98.52	97.99	98.16
1073	NASDAQ	IGOV	Tue, May 14, 2013	98.45	99.19	98.45	98.60
1072	NASDAQ	IGOV	Mon, May 13, 2013	98.88	99.31	98.88	99.03
1071	NASDAQ	IGOV	Fri, May 10, 2013	100.61	100.61	98.90	99.24
1070	NASDAQ	IGOV	Thu, May 9, 2013	101.30	101.30	100.20	100.45
1069	NASDAQ	IGOV	Wed, May 8, 2013	101.49	101.71	101.01	101.28
1068	NASDAQ	IGOV	Tue, May 7, 2013	101.78	101.78	100.95	100.98
1067	NASDAQ	IGOV	Mon, May 6, 2013	101.43	101.43	101.08	101.27
1066	NASDAQ	IGOV	Fri, May 3, 2013	101.55	101.75	101.41	101.56
1065	NASDAQ	IGOV	Thu, May 2, 2013	101.80	101.84	101.55	101.79
1064	NASDAQ	IGOV	Wed, May 1, 2013	102.24	102.50	101.80	102.27
1063	NASDAQ	IGOV	Tue, Apr 30, 2013	101.62	102.30	101.62	101.96
1062	NASDAQ	IGOV	Mon, Apr 29, 2013	101.30	101.65	101.30	101.49
1061	NASDAQ	IGOV	Fri, Apr 26, 2013	100.69	101.13	100.69	100.86
1060	NASDAQ	IGOV	Thu, Apr 25, 2013	100.49	100.70	100.23	100.35
1059	NASDAQ	IGOV	Wed, Apr 24, 2013	100.09	100.51	100.09	100.35
1058	NASDAQ	IGOV	Tue, Apr 23, 2013	100.55	100.69	100.25	100.26
1057	NASDAQ	IGOV	Mon, Apr 22, 2013	100.40	100.67	100.35	100.55
1056	NASDAQ	IGOV	Fri, Apr 19, 2013	100.90	100.90	100.29	100.38
1055	NASDAQ	IGOV	Thu, Apr 18, 2013	101.11	101.18	100.33	100.58
1054	NASDAQ	IGOV	Wed, Apr 17, 2013	100.90	100.95	100.33	100.35
1053	NASDAQ	IGOV	Tue, Apr 16, 2013	100.99	101.36	100.73	101.28
1052	NASDAQ	IGOV	Mon, Apr 15, 2013	100.73	100.77	100.49	100.70
1051	NASDAQ	IGOV	Fri, Apr 12, 2013	100.52	100.73	100.38	100.73
1050	NASDAQ	IGOV	Thu, Apr 11, 2013	100.21	100.71	100.21	100.52
1049	NASDAQ	IGOV	Wed, Apr 10, 2013	100.34	100.51	100.09	100.09
1048	NASDAQ	IGOV	Tue, Apr 9, 2013	100.42	100.78	100.38	100.40
1047	NASDAQ	IGOV	Mon, Apr 8, 2013	101.30	101.35	100.35	100.50
1046	NASDAQ	IGOV	Fri, Apr 5, 2013	100.10	101.10	100.06	100.88
1045	NASDAQ	IGOV	Thu, Apr 4, 2013	100.50	100.54	99.85	100.32
1044	NASDAQ	IGOV	Wed, Apr 3, 2013	100.06	100.52	100.06	100.32
1043	NASDAQ	IGOV	Tue, Apr 2, 2013	100.00	100.17	99.85	100.06
1042	NASDAQ	IGOV	Mon, Apr 1, 2013	100.23	100.30	99.61	100.10
1041	NASDAQ	IGOV	Thu, Mar 28, 2013	99.54	99.84	99.36	99.69
1040	NASDAQ	IGOV	Wed, Mar 27, 2013	99.51	99.70	99.16	99.33
1039	NASDAQ	IGOV	Tue, Mar 26, 2013	99.50	99.99	99.44	99.65
1038	NASDAQ	IGOV	Mon, Mar 25, 2013	100.14	100.22	99.70	99.70
1037	NASDAQ	IGOV	Fri, Mar 22, 2013	100.06	100.42	99.76	100.36
1036	NASDAQ	IGOV	Thu, Mar 21, 2013	99.76	100.00	99.65	99.72
1035	NASDAQ	IGOV	Wed, Mar 20, 2013	99.72	99.80	99.34	99.50
1034	NASDAQ	IGOV	Tue, Mar 19, 2013	99.66	99.75	99.09	99.40
1033	NASDAQ	IGOV	Mon, Mar 18, 2013	99.54	99.84	99.36	99.63
1032	NASDAQ	IGOV	Fri, Mar 15, 2013	99.10	99.91	99.10	99.91
1031	NASDAQ	IGOV	Thu, Mar 14, 2013	99.00	99.56	98.74	99.20
1030	NASDAQ	IGOV	Wed, Mar 13, 2013	99.16	99.45	98.90	99.20
1029	NASDAQ	IGOV	Tue, Mar 12, 2013	99.52	99.69	99.38	99.46
1028	NASDAQ	IGOV	Mon, Mar 11, 2013	99.40	99.73	99.14	99.42
1027	NASDAQ	IGOV	Fri, Mar 8, 2013	99.53	99.67	99.09	99.53
1026	NASDAQ	IGOV	Thu, Mar 7, 2013	99.90	100.44	99.90	100.37
1025	NASDAQ	IGOV	Wed, Mar 6, 2013	100.34	100.34	99.60	99.89
1024	NASDAQ	IGOV	Tue, Mar 5, 2013	100.40	100.40	100.07	100.35
1023	NASDAQ	IGOV	Mon, Mar 4, 2013	100.20	100.42	99.81	100.18
1022	NASDAQ	IGOV	Fri, Mar 1, 2013	99.95	100.38	99.59	100.38
1021	NASDAQ	IGOV	Thu, Feb 28, 2013	100.97	100.97	100.25	100.25
1020	NASDAQ	IGOV	Wed, Feb 27, 2013	100.54	100.91	100.46	100.77
1019	NASDAQ	IGOV	Tue, Feb 26, 2013	100.20	100.67	100.19	100.44
1018	NASDAQ	IGOV	Mon, Feb 25, 2013	100.70	100.70	100.05	100.42
1017	NASDAQ	IGOV	Fri, Feb 22, 2013	100.36	100.72	100.36	100.42
1016	NASDAQ	IGOV	Thu, Feb 21, 2013	100.49	100.94	100.47	100.67
1015	NASDAQ	IGOV	Wed, Feb 20, 2013	101.54	101.54	100.68	100.80
1014	NASDAQ	IGOV	Tue, Feb 19, 2013	101.60	101.79	101.51	101.65
1013	NASDAQ	IGOV	Fri, Feb 15, 2013	101.70	101.70	101.41	101.56
1012	NASDAQ	IGOV	Thu, Feb 14, 2013	101.65	101.75	101.35	101.55
1011	NASDAQ	IGOV	Wed, Feb 13, 2013	101.42	101.92	101.42	101.66
1010	NASDAQ	IGOV	Tue, Feb 12, 2013	101.62	101.88	101.38	101.78
1009	NASDAQ	IGOV	Mon, Feb 11, 2013	101.54	101.69	101.15	101.41
1008	NASDAQ	IGOV	Fri, Feb 8, 2013	101.94	101.94	101.35	101.65
1007	NASDAQ	IGOV	Thu, Feb 7, 2013	101.48	101.82	101.04	101.51
1006	NASDAQ	IGOV	Wed, Feb 6, 2013	102.20	102.28	101.90	101.99
1005	NASDAQ	IGOV	Tue, Feb 5, 2013	102.30	102.60	102.13	102.44
1004	NASDAQ	IGOV	Mon, Feb 4, 2013	102.40	102.98	101.85	102.44
1003	NASDAQ	IGOV	Fri, Feb 1, 2013	103.23	103.23	102.57	102.94
1002	NASDAQ	IGOV	Thu, Jan 31, 2013	103.00	103.16	102.79	103.09
1001	NASDAQ	IGOV	Wed, Jan 30, 2013	102.80	103.00	102.40	102.87
1000	NASDAQ	IGOV	Tue, Jan 29, 2013	102.40	102.74	102.40	102.74
999	NASDAQ	IGOV	Mon, Jan 28, 2013	102.48	102.50	102.09	102.09
998	NASDAQ	IGOV	Fri, Jan 25, 2013	102.90	102.95	102.47	102.61
997	NASDAQ	IGOV	Wed, Jan 23, 2013	102.85	103.10	102.51	102.79
996	NASDAQ	IGOV	Tue, Jan 22, 2013	102.55	103.00	102.46	102.88
995	NASDAQ	IGOV	Fri, Jan 18, 2013	102.67	102.77	102.41	102.55
994	NASDAQ	IGOV	Thu, Jan 17, 2013	102.87	102.87	102.50	102.75
993	NASDAQ	IGOV	Wed, Jan 16, 2013	102.60	102.99	102.55	102.99
992	NASDAQ	IGOV	Tue, Jan 15, 2013	102.70	103.20	102.50	102.55
991	NASDAQ	IGOV	Mon, Jan 14, 2013	103.08	103.18	102.64	103.18
990	NASDAQ	IGOV	Fri, Jan 11, 2013	103.32	103.32	102.74	102.85
989	NASDAQ	IGOV	Thu, Jan 10, 2013	102.42	102.85	102.10	102.68
988	NASDAQ	IGOV	Wed, Jan 9, 2013	101.98	101.98	101.69	101.72
987	NASDAQ	IGOV	Tue, Jan 8, 2013	102.22	102.26	101.86	102.12
986	NASDAQ	IGOV	Mon, Jan 7, 2013	101.93	102.09	101.69	102.09
985	NASDAQ	IGOV	Fri, Jan 4, 2013	101.80	101.82	101.46	101.60
984	NASDAQ	IGOV	Thu, Jan 3, 2013	102.61	102.64	101.95	101.95
983	NASDAQ	IGOV	Wed, Jan 2, 2013	103.31	103.32	102.71	103.13
982	NASDAQ	IGOV	Mon, Dec 31, 2012	103.31	103.39	102.92	102.93
981	NASDAQ	IGOV	Fri, Dec 28, 2012	102.96	103.48	102.84	103.46
980	NASDAQ	IGOV	Thu, Dec 27, 2012	102.56	103.45	102.56	103.36
979	NASDAQ	IGOV	Wed, Dec 26, 2012	103.29	103.29	102.77	102.90
978	NASDAQ	IGOV	Mon, Dec 24, 2012	104.73	104.73	103.73	103.75
977	NASDAQ	IGOV	Fri, Dec 21, 2012	103.25	104.14	103.25	103.79
976	NASDAQ	IGOV	Thu, Dec 20, 2012	104.52	104.52	103.88	104.24
975	NASDAQ	IGOV	Wed, Dec 19, 2012	104.41	104.41	103.92	104.12
974	NASDAQ	IGOV	Tue, Dec 18, 2012	103.98	104.00	103.74	103.97
973	NASDAQ	IGOV	Mon, Dec 17, 2012	103.90	103.99	103.70	103.86
972	NASDAQ	IGOV	Fri, Dec 14, 2012	103.65	104.01	103.56	103.92
971	NASDAQ	IGOV	Thu, Dec 13, 2012	103.41	103.55	103.31	103.47
970	NASDAQ	IGOV	Wed, Dec 12, 2012	103.45	103.78	103.30	103.62
969	NASDAQ	IGOV	Tue, Dec 11, 2012	103.22	103.35	103.21	103.33
968	NASDAQ	IGOV	Mon, Dec 10, 2012	103.13	103.14	102.85	102.85
967	NASDAQ	IGOV	Fri, Dec 7, 2012	102.99	103.26	102.96	103.18
966	NASDAQ	IGOV	Thu, Dec 6, 2012	103.24	103.62	103.21	103.38
965	NASDAQ	IGOV	Wed, Dec 5, 2012	103.76	103.88	103.66	103.81
964	NASDAQ	IGOV	Tue, Dec 4, 2012	103.59	103.97	103.55	103.78
963	NASDAQ	IGOV	Mon, Dec 3, 2012	103.05	103.63	103.05	103.58
962	NASDAQ	IGOV	Fri, Nov 30, 2012	103.12	103.15	102.81	103.00
961	NASDAQ	IGOV	Thu, Nov 29, 2012	102.83	103.48	102.83	103.05
960	NASDAQ	IGOV	Wed, Nov 28, 2012	102.41	103.05	102.41	102.90
959	NASDAQ	IGOV	Tue, Nov 27, 2012	102.55	102.56	102.21	102.22
958	NASDAQ	IGOV	Mon, Nov 26, 2012	102.62	102.75	102.34	102.64
957	NASDAQ	IGOV	Fri, Nov 23, 2012	102.11	102.55	102.11	102.53
956	NASDAQ	IGOV	Wed, Nov 21, 2012	101.67	101.67	101.13	101.24
955	NASDAQ	IGOV	Tue, Nov 20, 2012	101.38	101.75	101.30	101.75
954	NASDAQ	IGOV	Mon, Nov 19, 2012	101.50	101.95	101.50	101.51
953	NASDAQ	IGOV	Fri, Nov 16, 2012	101.62	101.62	101.08	101.30
952	NASDAQ	IGOV	Thu, Nov 15, 2012	101.84	101.84	101.24	101.66
951	NASDAQ	IGOV	Wed, Nov 14, 2012	102.25	102.25	101.37	101.65
950	NASDAQ	IGOV	Tue, Nov 13, 2012	101.70	101.80	101.50	101.59
949	NASDAQ	IGOV	Mon, Nov 12, 2012	100.97	101.88	100.97	101.59
948	NASDAQ	IGOV	Fri, Nov 9, 2012	102.39	102.39	101.66	101.73
947	NASDAQ	IGOV	Thu, Nov 8, 2012	102.79	102.79	101.66	102.13
946	NASDAQ	IGOV	Wed, Nov 7, 2012	101.97	101.97	101.75	101.96
945	NASDAQ	IGOV	Tue, Nov 6, 2012	101.88	101.93	101.38	101.55
944	NASDAQ	IGOV	Mon, Nov 5, 2012	101.73	101.73	101.36	101.42
943	NASDAQ	IGOV	Fri, Nov 2, 2012	101.95	102.78	101.42	101.42
942	NASDAQ	IGOV	Thu, Nov 1, 2012	103.08	103.12	101.00	102.30
941	NASDAQ	IGOV	Wed, Oct 31, 2012	104.50	104.71	102.55	104.00
940	NASDAQ	IGOV	Fri, Oct 26, 2012	102.73	102.88	102.64	102.71
939	NASDAQ	IGOV	Thu, Oct 25, 2012	102.74	102.74	102.49	102.50
938	NASDAQ	IGOV	Wed, Oct 24, 2012	102.84	102.99	102.51	102.84
937	NASDAQ	IGOV	Tue, Oct 23, 2012	102.56	102.95	102.51	102.95
936	NASDAQ	IGOV	Mon, Oct 22, 2012	103.06	103.53	102.84	103.10
935	NASDAQ	IGOV	Fri, Oct 19, 2012	103.62	103.64	103.12	103.51
934	NASDAQ	IGOV	Thu, Oct 18, 2012	103.82	103.89	103.34	103.72
933	NASDAQ	IGOV	Wed, Oct 17, 2012	103.70	103.95	103.57	103.71
932	NASDAQ	IGOV	Tue, Oct 16, 2012	103.67	103.67	103.06	103.19
931	NASDAQ	IGOV	Mon, Oct 15, 2012	103.15	103.48	102.95	102.95
930	NASDAQ	IGOV	Fri, Oct 12, 2012	103.31	103.70	103.16	103.16
929	NASDAQ	IGOV	Thu, Oct 11, 2012	102.81	103.00	102.77	102.83
928	NASDAQ	IGOV	Wed, Oct 10, 2012	102.61	103.15	102.60	102.75
927	NASDAQ	IGOV	Tue, Oct 9, 2012	103.01	103.20	102.49	102.85
926	NASDAQ	IGOV	Mon, Oct 8, 2012	102.99	103.54	102.99	103.03
925	NASDAQ	IGOV	Fri, Oct 5, 2012	103.73	103.73	103.35	103.50
924	NASDAQ	IGOV	Thu, Oct 4, 2012	103.21	103.63	103.14	103.35
923	NASDAQ	IGOV	Wed, Oct 3, 2012	102.85	102.94	102.71	102.90
922	NASDAQ	IGOV	Tue, Oct 2, 2012	103.15	103.31	103.01	103.11
921	NASDAQ	IGOV	Mon, Oct 1, 2012	102.78	103.30	102.24	102.68
920	NASDAQ	IGOV	Fri, Sep 28, 2012	102.99	103.10	102.44	102.78
919	NASDAQ	IGOV	Thu, Sep 27, 2012	102.63	103.01	102.63	102.78
918	NASDAQ	IGOV	Wed, Sep 26, 2012	102.45	102.87	102.40	102.40
917	NASDAQ	IGOV	Tue, Sep 25, 2012	103.21	103.21	102.44	102.75
916	NASDAQ	IGOV	Mon, Sep 24, 2012	102.56	103.19	102.56	103.15
915	NASDAQ	IGOV	Fri, Sep 21, 2012	103.39	103.57	102.87	103.20
914	NASDAQ	IGOV	Thu, Sep 20, 2012	103.40	103.54	103.08	103.42
913	NASDAQ	IGOV	Wed, Sep 19, 2012	103.61	103.91	103.34	103.49
912	NASDAQ	IGOV	Tue, Sep 18, 2012	104.04	104.04	100.92	103.38
911	NASDAQ	IGOV	Mon, Sep 17, 2012	103.79	103.94	103.31	103.44
910	NASDAQ	IGOV	Fri, Sep 14, 2012	104.14	104.22	103.51	103.74
909	NASDAQ	IGOV	Thu, Sep 13, 2012	102.68	105.80	102.68	103.70
908	NASDAQ	IGOV	Wed, Sep 12, 2012	103.32	103.32	102.94	103.09
907	NASDAQ	IGOV	Tue, Sep 11, 2012	102.22	103.10	102.22	102.99
906	NASDAQ	IGOV	Mon, Sep 10, 2012	102.20	102.40	101.94	102.22
905	NASDAQ	IGOV	Fri, Sep 7, 2012	101.91	102.62	101.91	102.60
904	NASDAQ	IGOV	Thu, Sep 6, 2012	100.81	101.24	100.68	101.20
903	NASDAQ	IGOV	Wed, Sep 5, 2012	101.00	101.14	101.00	101.09
902	NASDAQ	IGOV	Tue, Sep 4, 2012	100.63	101.19	100.63	101.00
901	NASDAQ	IGOV	Fri, Aug 31, 2012	101.20	101.26	100.57	101.24
900	NASDAQ	IGOV	Thu, Aug 30, 2012	100.90	100.90	100.28	100.71
899	NASDAQ	IGOV	Wed, Aug 29, 2012	100.85	100.85	100.25	100.70
898	NASDAQ	IGOV	Tue, Aug 28, 2012	100.72	100.95	100.59	100.70
897	NASDAQ	IGOV	Mon, Aug 27, 2012	100.01	100.76	100.01	100.28
896	NASDAQ	IGOV	Fri, Aug 24, 2012	100.70	100.91	100.39	100.50
895	NASDAQ	IGOV	Thu, Aug 23, 2012	100.55	100.96	100.43	100.58
894	NASDAQ	IGOV	Wed, Aug 22, 2012	99.99	100.41	99.62	100.35
893	NASDAQ	IGOV	Tue, Aug 21, 2012	98.51	99.82	98.51	99.54
892	NASDAQ	IGOV	Mon, Aug 20, 2012	98.56	99.12	98.56	98.89
891	NASDAQ	IGOV	Fri, Aug 17, 2012	99.05	99.11	98.64	98.76
890	NASDAQ	IGOV	Thu, Aug 16, 2012	99.12	99.12	98.87	99.12
889	NASDAQ	IGOV	Wed, Aug 15, 2012	98.96	98.96	98.59	98.80
888	NASDAQ	IGOV	Tue, Aug 14, 2012	99.26	99.34	98.80	99.34
887	NASDAQ	IGOV	Mon, Aug 13, 2012	99.22	99.69	99.17	99.24
886	NASDAQ	IGOV	Fri, Aug 10, 2012	99.29	99.67	99.15	99.48
885	NASDAQ	IGOV	Thu, Aug 9, 2012	99.74	99.74	98.69	99.30
884	NASDAQ	IGOV	Wed, Aug 8, 2012	99.74	99.99	99.30	99.50
883	NASDAQ	IGOV	Tue, Aug 7, 2012	98.57	99.78	98.57	99.15
882	NASDAQ	IGOV	Mon, Aug 6, 2012	99.36	100.00	98.56	99.45
881	NASDAQ	IGOV	Fri, Aug 3, 2012	98.85	99.41	98.67	99.41
880	NASDAQ	IGOV	Thu, Aug 2, 2012	98.67	99.11	97.92	98.26
879	NASDAQ	IGOV	Wed, Aug 1, 2012	99.78	99.78	97.63	98.32
878	NASDAQ	IGOV	Tue, Jul 31, 2012	99.24	99.24	98.52	99.15
877	NASDAQ	IGOV	Mon, Jul 30, 2012	99.00	99.00	98.24	98.72
876	NASDAQ	IGOV	Fri, Jul 27, 2012	99.31	99.31	98.21	98.67
875	NASDAQ	IGOV	Thu, Jul 26, 2012	97.78	99.00	97.78	98.63
874	NASDAQ	IGOV	Wed, Jul 25, 2012	96.86	97.73	96.86	97.67
873	NASDAQ	IGOV	Tue, Jul 24, 2012	97.66	97.66	96.90	97.29
872	NASDAQ	IGOV	Mon, Jul 23, 2012	98.63	98.63	97.48	97.74
871	NASDAQ	IGOV	Fri, Jul 20, 2012	98.37	98.54	98.02	98.43
870	NASDAQ	IGOV	Thu, Jul 19, 2012	98.87	99.05	98.48	98.94
869	NASDAQ	IGOV	Wed, Jul 18, 2012	98.67	98.84	98.44	98.73
868	NASDAQ	IGOV	Tue, Jul 17, 2012	98.10	98.75	97.94	98.73
867	NASDAQ	IGOV	Mon, Jul 16, 2012	98.38	98.55	97.88	98.51
866	NASDAQ	IGOV	Fri, Jul 13, 2012	97.82	98.19	97.82	98.09
865	NASDAQ	IGOV	Thu, Jul 12, 2012	97.80	97.91	97.30	97.80
864	NASDAQ	IGOV	Wed, Jul 11, 2012	97.50	97.90	97.17	97.90
863	NASDAQ	IGOV	Tue, Jul 10, 2012	97.19	97.27	96.97	97.10
862	NASDAQ	IGOV	Mon, Jul 9, 2012	97.18	97.24	96.97	96.99
861	NASDAQ	IGOV	Fri, Jul 6, 2012	98.60	98.60	96.97	97.08
860	NASDAQ	IGOV	Thu, Jul 5, 2012	98.31	98.31	97.18	97.50
859	NASDAQ	IGOV	Tue, Jul 3, 2012	98.22	98.53	98.22	98.34
858	NASDAQ	IGOV	Mon, Jul 2, 2012	98.20	99.00	97.86	98.26
857	NASDAQ	IGOV	Fri, Jun 29, 2012	97.90	98.25	97.90	98.23
856	NASDAQ	IGOV	Thu, Jun 28, 2012	97.11	97.11	96.40	96.61
855	NASDAQ	IGOV	Wed, Jun 27, 2012	96.89	96.99	96.54	96.54
854	NASDAQ	IGOV	Tue, Jun 26, 2012	97.17	97.17	96.70	96.88
853	NASDAQ	IGOV	Mon, Jun 25, 2012	97.45	97.45	97.06	97.15
852	NASDAQ	IGOV	Fri, Jun 22, 2012	97.59	97.61	97.06	97.60
851	NASDAQ	IGOV	Thu, Jun 21, 2012	97.84	97.84	97.09	97.09
850	NASDAQ	IGOV	Wed, Jun 20, 2012	98.03	98.10	97.65	97.76
849	NASDAQ	IGOV	Tue, Jun 19, 2012	97.90	98.25	97.65	98.09
848	NASDAQ	IGOV	Mon, Jun 18, 2012	97.73	97.73	97.12	97.19
847	NASDAQ	IGOV	Fri, Jun 15, 2012	97.71	98.11	97.32	98.11
846	NASDAQ	IGOV	Thu, Jun 14, 2012	97.11	97.17	96.73	97.12
845	NASDAQ	IGOV	Wed, Jun 13, 2012	96.83	96.97	96.58	96.60
844	NASDAQ	IGOV	Tue, Jun 12, 2012	96.70	96.70	96.39	96.59
843	NASDAQ	IGOV	Mon, Jun 11, 2012	97.12	97.26	96.71	96.95
842	NASDAQ	IGOV	Fri, Jun 8, 2012	97.03	97.29	96.70	97.24
841	NASDAQ	IGOV	Thu, Jun 7, 2012	97.66	97.66	97.14	97.21
840	NASDAQ	IGOV	Wed, Jun 6, 2012	97.47	97.66	96.92	97.63
839	NASDAQ	IGOV	Tue, Jun 5, 2012	97.46	97.46	96.72	96.76
838	NASDAQ	IGOV	Mon, Jun 4, 2012	96.45	97.66	96.45	97.25
837	NASDAQ	IGOV	Fri, Jun 1, 2012	98.02	98.19	96.64	96.96
836	NASDAQ	IGOV	Thu, May 31, 2012	97.44	97.81	97.23	97.40
835	NASDAQ	IGOV	Wed, May 30, 2012	97.13	97.52	97.12	97.15
834	NASDAQ	IGOV	Tue, May 29, 2012	97.39	97.88	97.21	97.33
833	NASDAQ	IGOV	Fri, May 25, 2012	97.68	97.68	97.26	97.66
832	NASDAQ	IGOV	Thu, May 24, 2012	98.10	98.10	97.33	97.45
831	NASDAQ	IGOV	Wed, May 23, 2012	97.65	98.12	97.53	97.83
830	NASDAQ	IGOV	Tue, May 22, 2012	98.42	98.42	97.70	97.93
829	NASDAQ	IGOV	Mon, May 21, 2012	98.00	98.67	97.89	98.47
828	NASDAQ	IGOV	Fri, May 18, 2012	98.00	98.56	98.00	98.29
827	NASDAQ	IGOV	Thu, May 17, 2012	97.91	98.36	97.91	98.07
826	NASDAQ	IGOV	Wed, May 16, 2012	98.46	98.46	98.01	98.20
825	NASDAQ	IGOV	Tue, May 15, 2012	100.06	100.06	98.15	98.23
824	NASDAQ	IGOV	Mon, May 14, 2012	99.58	99.58	99.11	99.11
823	NASDAQ	IGOV	Fri, May 11, 2012	100.19	100.19	99.57	99.80
822	NASDAQ	IGOV	Thu, May 10, 2012	99.75	100.04	99.59	99.59
821	NASDAQ	IGOV	Wed, May 9, 2012	99.65	99.93	99.55	99.68
820	NASDAQ	IGOV	Tue, May 8, 2012	100.38	100.38	99.90	100.05
819	NASDAQ	IGOV	Mon, May 7, 2012	100.73	100.73	100.11	100.15
818	NASDAQ	IGOV	Fri, May 4, 2012	101.20	101.20	100.18	100.54
817	NASDAQ	IGOV	Thu, May 3, 2012	100.87	100.87	100.31	100.68
816	NASDAQ	IGOV	Wed, May 2, 2012	100.84	100.85	100.33	100.56
815	NASDAQ	IGOV	Tue, May 1, 2012	101.32	101.32	100.67	100.80
814	NASDAQ	IGOV	Mon, Apr 30, 2012	100.14	101.08	100.14	100.95
813	NASDAQ	IGOV	Fri, Apr 27, 2012	100.65	100.90	100.61	100.69
812	NASDAQ	IGOV	Thu, Apr 26, 2012	100.42	100.65	100.26	100.51
811	NASDAQ	IGOV	Wed, Apr 25, 2012	100.29	100.34	99.63	99.88
810	NASDAQ	IGOV	Tue, Apr 24, 2012	99.58	100.17	99.58	99.64
809	NASDAQ	IGOV	Mon, Apr 23, 2012	99.49	99.90	99.49	99.77
808	NASDAQ	IGOV	Fri, Apr 20, 2012	99.76	99.96	99.58	98.93
807	NASDAQ	IGOV	Thu, Apr 19, 2012	99.39	99.63	99.32	99.58
806	NASDAQ	IGOV	Wed, Apr 18, 2012	99.77	99.77	99.00	99.48
805	NASDAQ	IGOV	Tue, Apr 17, 2012	99.71	99.75	99.27	99.40
804	NASDAQ	IGOV	Mon, Apr 16, 2012	99.91	99.91	99.15	99.60
803	NASDAQ	IGOV	Fri, Apr 13, 2012	99.47	99.61	98.95	99.00
802	NASDAQ	IGOV	Thu, Apr 12, 2012	99.59	100.13	99.59	99.97
801	NASDAQ	IGOV	Wed, Apr 11, 2012	99.39	99.68	98.94	99.35
800	NASDAQ	IGOV	Tue, Apr 10, 2012	99.63	99.63	98.85	98.95
799	NASDAQ	IGOV	Mon, Apr 9, 2012	96.97	99.95	96.97	99.38
798	NASDAQ	IGOV	Thu, Apr 5, 2012	98.60	98.74	98.51	98.52
797	NASDAQ	IGOV	Wed, Apr 4, 2012	100.55	100.55	98.55	99.03
796	NASDAQ	IGOV	Tue, Apr 3, 2012	100.37	100.37	99.29	99.54
795	NASDAQ	IGOV	Mon, Apr 2, 2012	100.05	100.51	99.46	100.30
794	NASDAQ	IGOV	Fri, Mar 30, 2012	99.93	100.00	99.45	99.83
793	NASDAQ	IGOV	Thu, Mar 29, 2012	99.15	99.23	98.96	99.25
792	NASDAQ	IGOV	Wed, Mar 28, 2012	99.28	99.90	99.02	99.69
791	NASDAQ	IGOV	Tue, Mar 27, 2012	98.99	99.03	98.87	99.67
790	NASDAQ	IGOV	Mon, Mar 26, 2012	98.79	98.97	98.68	99.63
789	NASDAQ	IGOV	Fri, Mar 23, 2012	98.57	99.30	98.57	98.98
788	NASDAQ	IGOV	Thu, Mar 22, 2012	98.05	98.60	98.05	98.56
787	NASDAQ	IGOV	Wed, Mar 21, 2012	98.41	98.55	97.88	98.49
786	NASDAQ	IGOV	Tue, Mar 20, 2012	97.71	98.01	97.66	97.81
785	NASDAQ	IGOV	Mon, Mar 19, 2012	97.57	98.14	97.53	98.04
784	NASDAQ	IGOV	Fri, Mar 16, 2012	97.11	97.68	97.11	98.79
783	NASDAQ	IGOV	Thu, Mar 15, 2012	98.06	98.70	98.06	98.45
782	NASDAQ	IGOV	Wed, Mar 14, 2012	98.71	98.82	98.03	96.97
781	NASDAQ	IGOV	Tue, Mar 13, 2012	97.98	98.24	97.76	97.86
780	NASDAQ	IGOV	Mon, Mar 12, 2012	98.44	98.60	98.33	98.59
779	NASDAQ	IGOV	Fri, Mar 9, 2012	98.53	98.56	98.25	98.33
778	NASDAQ	IGOV	Thu, Mar 8, 2012	99.09	99.32	98.99	99.22
777	NASDAQ	IGOV	Wed, Mar 7, 2012	98.82	98.96	98.28	98.68
776	NASDAQ	IGOV	Tue, Mar 6, 2012	98.70	98.73	98.56	98.57
775	NASDAQ	IGOV	Mon, Mar 5, 2012	99.18	99.21	99.05	99.07
774	NASDAQ	IGOV	Fri, Mar 2, 2012	99.10	99.18	99.00	99.06
773	NASDAQ	IGOV	Thu, Mar 1, 2012	99.48	99.77	99.47	99.63
772	NASDAQ	IGOV	Wed, Feb 29, 2012	100.59	100.63	99.63	99.73
771	NASDAQ	IGOV	Tue, Feb 28, 2012	100.36	100.53	100.09	100.52
770	NASDAQ	IGOV	Mon, Feb 27, 2012	99.99	100.14	99.90	100.00
769	NASDAQ	IGOV	Fri, Feb 24, 2012	99.92	100.24	99.91	100.05
768	NASDAQ	IGOV	Thu, Feb 23, 2012	99.37	99.83	99.23	99.79
767	NASDAQ	IGOV	Wed, Feb 22, 2012	99.20	99.38	99.07	99.29
766	NASDAQ	IGOV	Tue, Feb 21, 2012	101.48	101.96	101.48	99.26
765	NASDAQ	IGOV	Fri, Feb 17, 2012	98.90	98.96	98.66	98.69
764	NASDAQ	IGOV	Thu, Feb 16, 2012	98.37	99.11	98.35	99.03
763	NASDAQ	IGOV	Wed, Feb 15, 2012	99.25	99.29	98.86	98.98
762	NASDAQ	IGOV	Tue, Feb 14, 2012	99.70	99.74	99.20	99.43
761	NASDAQ	IGOV	Mon, Feb 13, 2012	99.96	100.04	99.74	99.79
760	NASDAQ	IGOV	Fri, Feb 10, 2012	99.59	99.77	99.54	99.67
759	NASDAQ	IGOV	Thu, Feb 9, 2012	100.03	100.23	99.88	99.90
758	NASDAQ	IGOV	Wed, Feb 8, 2012	99.99	100.02	99.72	99.86
757	NASDAQ	IGOV	Tue, Feb 7, 2012	100.21	100.57	99.68	99.99
756	NASDAQ	IGOV	Mon, Feb 6, 2012	99.07	99.60	99.03	99.54
755	NASDAQ	IGOV	Fri, Feb 3, 2012	99.09	99.52	98.92	99.38
754	NASDAQ	IGOV	Thu, Feb 2, 2012	99.47	99.77	99.44	99.62
753	NASDAQ	IGOV	Wed, Feb 1, 2012	99.42	99.70	99.30	99.39
752	NASDAQ	IGOV	Tue, Jan 31, 2012	99.36	99.36	98.69	98.90
751	NASDAQ	IGOV	Mon, Jan 30, 2012	99.03	99.44	99.02	99.36
750	NASDAQ	IGOV	Fri, Jan 27, 2012	98.12	98.28	97.96	99.62
749	NASDAQ	IGOV	Thu, Jan 26, 2012	98.67	98.95	98.48	98.54
748	NASDAQ	IGOV	Wed, Jan 25, 2012	97.26	98.37	97.22	98.28
747	NASDAQ	IGOV	Tue, Jan 24, 2012	97.40	97.71	97.28	97.69
746	NASDAQ	IGOV	Mon, Jan 23, 2012	97.92	98.05	97.82	97.94
745	NASDAQ	IGOV	Fri, Jan 20, 2012	97.15	97.39	97.11	97.33
744	NASDAQ	IGOV	Thu, Jan 19, 2012	97.28	97.42	96.98	97.36
743	NASDAQ	IGOV	Wed, Jan 18, 2012	97.04	97.28	96.98	97.24
742	NASDAQ	IGOV	Tue, Jan 17, 2012	96.58	96.68	96.46	96.56
741	NASDAQ	IGOV	Fri, Jan 13, 2012	96.66	96.72	96.31	96.59
740	NASDAQ	IGOV	Thu, Jan 12, 2012	96.81	97.14	96.77	97.01
739	NASDAQ	IGOV	Wed, Jan 11, 2012	96.31	96.92	96.30	96.10
738	NASDAQ	IGOV	Tue, Jan 10, 2012	96.94	96.94	95.69	96.13
737	NASDAQ	IGOV	Mon, Jan 9, 2012	95.92	96.09	95.78	96.03
736	NASDAQ	IGOV	Fri, Jan 6, 2012	95.81	95.83	95.53	95.67
735	NASDAQ	IGOV	Thu, Jan 5, 2012	96.23	96.28	95.91	95.99
734	NASDAQ	IGOV	Wed, Jan 4, 2012	97.09	97.19	96.85	97.06
733	NASDAQ	IGOV	Tue, Jan 3, 2012	97.61	97.88	97.58	97.74
732	NASDAQ	IGOV	Fri, Dec 30, 2011	97.23	97.61	97.21	97.37
731	NASDAQ	IGOV	Thu, Dec 29, 2011	96.77	97.20	96.75	97.18
730	NASDAQ	IGOV	Wed, Dec 28, 2011	97.67	97.69	96.74	96.86
729	NASDAQ	IGOV	Tue, Dec 27, 2011	97.49	97.56	97.44	97.51
728	NASDAQ	IGOV	Fri, Dec 23, 2011	99.03	99.03	98.53	97.94
727	NASDAQ	IGOV	Thu, Dec 22, 2011	97.83	98.07	97.72	97.96
726	NASDAQ	IGOV	Wed, Dec 21, 2011	98.04	98.08	97.78	97.86
725	NASDAQ	IGOV	Tue, Dec 20, 2011	98.32	98.39	98.05	98.11
724	NASDAQ	IGOV	Mon, Dec 19, 2011	97.79	97.84	97.54	97.57
723	NASDAQ	IGOV	Fri, Dec 16, 2011	97.25	97.93	97.25	97.76
722	NASDAQ	IGOV	Thu, Dec 15, 2011	97.32	97.34	97.06	97.25
721	NASDAQ	IGOV	Wed, Dec 14, 2011	96.83	97.03	96.68	96.89
720	NASDAQ	IGOV	Tue, Dec 13, 2011	97.75	97.98	96.90	97.03
719	NASDAQ	IGOV	Mon, Dec 12, 2011	97.97	98.09	97.69	97.83
718	NASDAQ	IGOV	Fri, Dec 9, 2011	97.64	98.38	97.64	98.65
717	NASDAQ	IGOV	Thu, Dec 8, 2011	99.37	99.37	98.55	98.78
716	NASDAQ	IGOV	Wed, Dec 7, 2011	98.87	99.17	98.61	99.37
715	NASDAQ	IGOV	Tue, Dec 6, 2011	99.04	99.40	98.98	99.30
714	NASDAQ	IGOV	Mon, Dec 5, 2011	99.15	99.39	98.82	99.00
713	NASDAQ	IGOV	Fri, Dec 2, 2011	99.16	99.18	98.52	98.65
712	NASDAQ	IGOV	Thu, Dec 1, 2011	98.52	98.85	98.45	98.71
711	NASDAQ	IGOV	Wed, Nov 30, 2011	98.92	99.02	98.74	98.84
710	NASDAQ	IGOV	Tue, Nov 29, 2011	98.40	98.48	98.03	97.88
709	NASDAQ	IGOV	Mon, Nov 28, 2011	97.68	97.74	97.37	97.48
708	NASDAQ	IGOV	Fri, Nov 25, 2011	97.24	97.45	97.04	97.07
707	NASDAQ	IGOV	Wed, Nov 23, 2011	99.06	99.61	98.73	98.65
706	NASDAQ	IGOV	Tue, Nov 22, 2011	100.00	100.24	99.96	100.10
705	NASDAQ	IGOV	Mon, Nov 21, 2011	100.12	100.33	99.96	100.12
704	NASDAQ	IGOV	Fri, Nov 18, 2011	100.44	100.46	100.05	100.17
703	NASDAQ	IGOV	Thu, Nov 17, 2011	99.86	99.99	99.58	99.66
702	NASDAQ	IGOV	Wed, Nov 16, 2011	100.01	100.31	99.84	99.86
701	NASDAQ	IGOV	Tue, Nov 15, 2011	100.68	100.85	100.42	100.56
700	NASDAQ	IGOV	Mon, Nov 14, 2011	101.60	101.68	101.30	101.50
699	NASDAQ	IGOV	Fri, Nov 11, 2011	101.28	102.15	101.27	101.93
698	NASDAQ	IGOV	Thu, Nov 10, 2011	101.27	101.27	100.82	101.05
697	NASDAQ	IGOV	Wed, Nov 9, 2011	101.34	101.39	100.95	101.05
696	NASDAQ	IGOV	Tue, Nov 8, 2011	101.99	102.30	101.89	102.20
695	NASDAQ	IGOV	Mon, Nov 7, 2011	101.94	102.13	101.73	101.98
694	NASDAQ	IGOV	Fri, Nov 4, 2011	102.28	102.37	101.91	102.22
693	NASDAQ	IGOV	Thu, Nov 3, 2011	102.42	102.79	101.99	102.53
692	NASDAQ	IGOV	Wed, Nov 2, 2011	103.07	103.07	102.46	102.65
691	NASDAQ	IGOV	Tue, Nov 1, 2011	102.67	103.35	102.56	103.07
690	NASDAQ	IGOV	Mon, Oct 31, 2011	104.72	104.84	104.15	104.21
689	NASDAQ	IGOV	Fri, Oct 28, 2011	105.88	106.03	105.82	105.92
688	NASDAQ	IGOV	Thu, Oct 27, 2011	105.44	105.94	105.36	105.61
687	NASDAQ	IGOV	Wed, Oct 26, 2011	104.57	104.76	104.04	104.32
686	NASDAQ	IGOV	Tue, Oct 25, 2011	104.01	104.35	103.79	104.18
685	NASDAQ	IGOV	Mon, Oct 24, 2011	103.84	104.16	103.70	103.99
684	NASDAQ	IGOV	Fri, Oct 21, 2011	103.43	103.88	103.43	103.84
683	NASDAQ	IGOV	Thu, Oct 20, 2011	102.95	103.23	102.55	103.19
682	NASDAQ	IGOV	Wed, Oct 19, 2011	103.38	103.39	102.85	102.95
681	NASDAQ	IGOV	Tue, Oct 18, 2011	102.94	103.62	102.85	103.31
680	NASDAQ	IGOV	Mon, Oct 17, 2011	103.47	103.59	103.27	103.29
679	NASDAQ	IGOV	Fri, Oct 14, 2011	103.58	103.85	103.38	103.65
678	NASDAQ	IGOV	Thu, Oct 13, 2011	103.22	103.64	103.09	103.54
677	NASDAQ	IGOV	Wed, Oct 12, 2011	103.34	103.53	103.19	103.30
676	NASDAQ	IGOV	Tue, Oct 11, 2011	104.57	104.95	104.33	103.35
675	NASDAQ	IGOV	Mon, Oct 10, 2011	104.01	104.10	103.27	103.38
674	NASDAQ	IGOV	Fri, Oct 7, 2011	102.51	102.82	102.02	102.13
673	NASDAQ	IGOV	Thu, Oct 6, 2011	102.14	102.50	101.74	102.41
672	NASDAQ	IGOV	Wed, Oct 5, 2011	102.05	102.34	101.64	102.14
671	NASDAQ	IGOV	Tue, Oct 4, 2011	102.03	102.74	101.82	102.63
670	NASDAQ	IGOV	Mon, Oct 3, 2011	102.83	102.83	101.84	101.86
669	NASDAQ	IGOV	Fri, Sep 30, 2011	103.35	103.38	102.82	102.83
668	NASDAQ	IGOV	Thu, Sep 29, 2011	103.72	103.74	103.20	103.37
667	NASDAQ	IGOV	Wed, Sep 28, 2011	103.68	103.85	103.03	103.24
666	NASDAQ	IGOV	Tue, Sep 27, 2011	103.40	103.70	103.20	103.25
665	NASDAQ	IGOV	Mon, Sep 26, 2011	103.34	103.43	102.86	103.35
664	NASDAQ	IGOV	Fri, Sep 23, 2011	103.62	103.81	103.16	103.41
663	NASDAQ	IGOV	Thu, Sep 22, 2011	103.20	103.73	103.09	103.47
662	NASDAQ	IGOV	Wed, Sep 21, 2011	104.32	105.00	103.66	103.66
661	NASDAQ	IGOV	Tue, Sep 20, 2011	104.63	104.84	104.45	104.69
660	NASDAQ	IGOV	Mon, Sep 19, 2011	104.75	105.13	104.40	104.92
659	NASDAQ	IGOV	Fri, Sep 16, 2011	105.10	105.46	105.08	105.33
658	NASDAQ	IGOV	Thu, Sep 15, 2011	104.92	105.22	104.74	105.20
657	NASDAQ	IGOV	Wed, Sep 14, 2011	104.52	104.85	104.25	104.67
656	NASDAQ	IGOV	Tue, Sep 13, 2011	104.62	105.01	104.57	104.74
655	NASDAQ	IGOV	Mon, Sep 12, 2011	105.05	105.24	104.37	105.03
654	NASDAQ	IGOV	Fri, Sep 9, 2011	105.67	105.67	104.64	105.32
653	NASDAQ	IGOV	Thu, Sep 8, 2011	106.81	107.01	106.20	106.28
652	NASDAQ	IGOV	Wed, Sep 7, 2011	106.85	107.29	106.67	107.24
651	NASDAQ	IGOV	Tue, Sep 6, 2011	107.00	107.22	106.46	106.56
650	NASDAQ	IGOV	Fri, Sep 2, 2011	108.53	108.54	108.17	108.19
649	NASDAQ	IGOV	Thu, Sep 1, 2011	108.29	108.52	107.87	108.34
648	NASDAQ	IGOV	Wed, Aug 31, 2011	109.64	109.68	108.99	109.02
647	NASDAQ	IGOV	Tue, Aug 30, 2011	109.44	109.69	109.38	109.55
646	NASDAQ	IGOV	Mon, Aug 29, 2011	109.90	109.93	109.60	109.72
645	NASDAQ	IGOV	Fri, Aug 26, 2011	109.47	109.89	108.93	109.85
644	NASDAQ	IGOV	Thu, Aug 25, 2011	109.19	109.27	108.73	108.87
643	NASDAQ	IGOV	Wed, Aug 24, 2011	109.74	109.87	109.30	109.33
642	NASDAQ	IGOV	Tue, Aug 23, 2011	110.13	110.18	109.84	110.02
641	NASDAQ	IGOV	Mon, Aug 22, 2011	109.98	109.99	109.76	109.79
640	NASDAQ	IGOV	Fri, Aug 19, 2011	110.10	110.38	109.92	109.96
639	NASDAQ	IGOV	Thu, Aug 18, 2011	110.06	110.14	109.62	109.88
638	NASDAQ	IGOV	Wed, Aug 17, 2011	110.11	110.24	109.90	110.06
637	NASDAQ	IGOV	Tue, Aug 16, 2011	109.13	109.48	109.02	109.22
636	NASDAQ	IGOV	Mon, Aug 15, 2011	110.72	111.09	110.65	110.85
635	NASDAQ	IGOV	Fri, Aug 12, 2011	108.48	108.51	108.15	108.32
634	NASDAQ	IGOV	Thu, Aug 11, 2011	108.15	108.72	108.12	108.40
633	NASDAQ	IGOV	Wed, Aug 10, 2011	108.68	108.74	108.31	108.39
632	NASDAQ	IGOV	Tue, Aug 9, 2011	107.80	108.56	107.40	108.40
631	NASDAQ	IGOV	Mon, Aug 8, 2011	106.97	107.77	106.85	107.39
630	NASDAQ	IGOV	Fri, Aug 5, 2011	106.06	106.69	106.04	106.60
629	NASDAQ	IGOV	Thu, Aug 4, 2011	105.94	106.21	105.67	105.70
628	NASDAQ	IGOV	Wed, Aug 3, 2011	107.26	107.39	107.09	107.24
627	NASDAQ	IGOV	Tue, Aug 2, 2011	106.59	106.86	106.50	106.62
626	NASDAQ	IGOV	Mon, Aug 1, 2011	107.40	107.44	106.40	106.60
625	NASDAQ	IGOV	Fri, Jul 29, 2011	107.28	107.77	107.25	107.68
624	NASDAQ	IGOV	Thu, Jul 28, 2011	107.45	107.81	107.17	106.88
623	NASDAQ	IGOV	Wed, Jul 27, 2011	108.36	108.36	107.44	106.96
622	NASDAQ	IGOV	Tue, Jul 26, 2011	107.08	107.47	107.04	107.35
621	NASDAQ	IGOV	Mon, Jul 25, 2011	106.65	106.66	106.39	106.50
620	NASDAQ	IGOV	Fri, Jul 22, 2011	107.16	107.19	106.83	105.90
619	NASDAQ	IGOV	Thu, Jul 21, 2011	104.98	105.62	104.97	105.58
618	NASDAQ	IGOV	Wed, Jul 20, 2011	104.32	104.51	104.17	104.47
617	NASDAQ	IGOV	Tue, Jul 19, 2011	103.97	104.22	103.73	103.89
616	NASDAQ	IGOV	Mon, Jul 18, 2011	104.09	104.09	103.80	103.73
615	NASDAQ	IGOV	Fri, Jul 15, 2011	103.93	104.29	103.87	104.16
614	NASDAQ	IGOV	Thu, Jul 14, 2011	105.00	105.00	104.36	104.07
613	NASDAQ	IGOV	Wed, Jul 13, 2011	104.31	104.91	104.31	104.24
612	NASDAQ	IGOV	Tue, Jul 12, 2011	103.45	104.17	103.45	103.24
611	NASDAQ	IGOV	Mon, Jul 11, 2011	103.48	103.56	103.25	103.36
610	NASDAQ	IGOV	Fri, Jul 8, 2011	104.52	104.60	104.07	104.33
609	NASDAQ	IGOV	Thu, Jul 7, 2011	104.67	105.15	104.37	104.39
608	NASDAQ	IGOV	Wed, Jul 6, 2011	105.30	105.30	104.81	104.82
607	NASDAQ	IGOV	Tue, Jul 5, 2011	107.69	107.69	105.78	105.27
606	NASDAQ	IGOV	Fri, Jul 1, 2011	106.13	106.49	105.76	105.90
605	NASDAQ	IGOV	Thu, Jun 30, 2011	105.87	105.90	105.36	105.77
604	NASDAQ	IGOV	Wed, Jun 29, 2011	105.07	105.32	104.93	105.30
603	NASDAQ	IGOV	Tue, Jun 28, 2011	105.33	105.64	105.06	104.76
602	NASDAQ	IGOV	Mon, Jun 27, 2011	104.51	105.13	104.48	104.57
601	NASDAQ	IGOV	Fri, Jun 24, 2011	104.70	104.75	104.27	104.42
600	NASDAQ	IGOV	Thu, Jun 23, 2011	104.51	104.94	104.28	104.87
599	NASDAQ	IGOV	Wed, Jun 22, 2011	105.57	105.85	105.26	105.31
598	NASDAQ	IGOV	Tue, Jun 21, 2011	105.51	105.67	105.39	105.54
597	NASDAQ	IGOV	Mon, Jun 20, 2011	105.13	105.27	105.04	105.11
596	NASDAQ	IGOV	Fri, Jun 17, 2011	104.98	105.30	104.96	105.17
595	NASDAQ	IGOV	Thu, Jun 16, 2011	104.22	104.67	104.17	104.65
594	NASDAQ	IGOV	Wed, Jun 15, 2011	105.08	105.28	104.48	104.60
593	NASDAQ	IGOV	Tue, Jun 14, 2011	106.04	106.37	105.95	106.14
592	NASDAQ	IGOV	Mon, Jun 13, 2011	105.97	106.29	105.88	106.19
591	NASDAQ	IGOV	Fri, Jun 10, 2011	107.50	107.50	105.99	105.90
590	NASDAQ	IGOV	Thu, Jun 9, 2011	106.85	106.91	106.61	106.68
589	NASDAQ	IGOV	Wed, Jun 8, 2011	107.94	107.94	107.45	107.11
588	NASDAQ	IGOV	Tue, Jun 7, 2011	107.49	107.58	107.34	107.54
587	NASDAQ	IGOV	Mon, Jun 6, 2011	108.17	108.17	107.74	107.17
586	NASDAQ	IGOV	Fri, Jun 3, 2011	108.10	108.16	107.48	107.29
585	NASDAQ	IGOV	Thu, Jun 2, 2011	106.33	106.61	106.11	106.49
584	NASDAQ	IGOV	Wed, Jun 1, 2011	106.97	107.99	106.44	105.68
583	NASDAQ	IGOV	Tue, May 31, 2011	106.74	106.81	106.48	105.80
582	NASDAQ	IGOV	Fri, May 27, 2011	106.19	106.57	106.19	105.74
581	NASDAQ	IGOV	Thu, May 26, 2011	105.81	105.81	104.97	104.69
580	NASDAQ	IGOV	Wed, May 25, 2011	103.74	104.20	103.73	104.02
579	NASDAQ	IGOV	Tue, May 24, 2011	103.83	104.03	103.72	103.93
578	NASDAQ	IGOV	Mon, May 23, 2011	103.75	104.00	103.67	103.88
577	NASDAQ	IGOV	Fri, May 20, 2011	105.34	105.35	104.74	105.14
576	NASDAQ	IGOV	Thu, May 19, 2011	105.01	105.78	104.80	105.78
575	NASDAQ	IGOV	Wed, May 18, 2011	105.27	105.49	105.15	105.27
574	NASDAQ	IGOV	Tue, May 17, 2011	105.10	105.42	104.92	105.42
573	NASDAQ	IGOV	Mon, May 16, 2011	108.10	108.10	105.07	105.50
572	NASDAQ	IGOV	Fri, May 13, 2011	105.83	105.83	104.92	105.05
571	NASDAQ	IGOV	Thu, May 12, 2011	105.24	105.85	104.94	105.69
570	NASDAQ	IGOV	Wed, May 11, 2011	105.59	105.59	104.83	105.12
569	NASDAQ	IGOV	Tue, May 10, 2011	105.86	106.11	105.60	105.90
568	NASDAQ	IGOV	Mon, May 9, 2011	105.80	106.00	105.33	105.91
567	NASDAQ	IGOV	Fri, May 6, 2011	106.66	106.88	105.60	105.60
566	NASDAQ	IGOV	Thu, May 5, 2011	107.98	107.98	106.58	106.58
565	NASDAQ	IGOV	Wed, May 4, 2011	108.48	108.56	108.10	108.20
564	NASDAQ	IGOV	Tue, May 3, 2011	108.27	108.50	107.82	108.09
563	NASDAQ	IGOV	Mon, May 2, 2011	109.50	109.50	107.97	107.97
562	NASDAQ	IGOV	Fri, Apr 29, 2011	108.31	108.60	108.12	108.60
561	NASDAQ	IGOV	Thu, Apr 28, 2011	107.78	108.07	107.56	108.04
560	NASDAQ	IGOV	Wed, Apr 27, 2011	106.63	106.97	106.33	106.97
559	NASDAQ	IGOV	Tue, Apr 26, 2011	107.30	107.30	106.45	106.90
558	NASDAQ	IGOV	Mon, Apr 25, 2011	107.99	107.99	106.44	106.49
557	NASDAQ	IGOV	Thu, Apr 21, 2011	106.80	106.80	106.45	106.45
556	NASDAQ	IGOV	Wed, Apr 20, 2011	106.18	106.25	105.86	106.12
555	NASDAQ	IGOV	Tue, Apr 19, 2011	104.83	105.44	104.83	105.42
554	NASDAQ	IGOV	Mon, Apr 18, 2011	105.14	105.21	104.54	104.77
553	NASDAQ	IGOV	Fri, Apr 15, 2011	106.15	106.15	105.03	105.41
552	NASDAQ	IGOV	Thu, Apr 14, 2011	105.45	105.69	105.38	105.68
551	NASDAQ	IGOV	Wed, Apr 13, 2011	105.30	105.55	104.96	105.39
550	NASDAQ	IGOV	Tue, Apr 12, 2011	105.58	105.65	105.13	105.32
549	NASDAQ	IGOV	Mon, Apr 11, 2011	104.95	107.35	104.69	104.94
548	NASDAQ	IGOV	Fri, Apr 8, 2011	104.74	104.91	104.53	104.90
547	NASDAQ	IGOV	Thu, Apr 7, 2011	105.59	105.59	103.99	104.30
546	NASDAQ	IGOV	Wed, Apr 6, 2011	104.27	104.48	104.12	104.41
545	NASDAQ	IGOV	Tue, Apr 5, 2011	103.80	104.21	103.59	104.03
544	NASDAQ	IGOV	Mon, Apr 4, 2011	104.29	104.38	103.96	103.99
543	NASDAQ	IGOV	Fri, Apr 1, 2011	107.22	107.22	103.01	104.22
542	NASDAQ	IGOV	Thu, Mar 31, 2011	104.54	104.70	104.35	104.50
541	NASDAQ	IGOV	Wed, Mar 30, 2011	104.29	104.43	103.98	104.12
540	NASDAQ	IGOV	Tue, Mar 29, 2011	104.47	104.64	104.17	104.25
539	NASDAQ	IGOV	Mon, Mar 28, 2011	104.73	104.97	104.63	104.73
538	NASDAQ	IGOV	Fri, Mar 25, 2011	105.12	105.52	104.61	104.61
537	NASDAQ	IGOV	Thu, Mar 24, 2011	105.55	105.92	105.25	105.76
536	NASDAQ	IGOV	Wed, Mar 23, 2011	105.48	105.72	105.25	104.62
535	NASDAQ	IGOV	Tue, Mar 22, 2011	104.56	104.66	104.44	104.57
534	NASDAQ	IGOV	Mon, Mar 21, 2011	109.97	109.97	105.63	105.26
533	NASDAQ	IGOV	Fri, Mar 18, 2011	104.75	105.12	104.69	105.11
532	NASDAQ	IGOV	Thu, Mar 17, 2011	106.02	106.02	105.57	104.87
531	NASDAQ	IGOV	Wed, Mar 16, 2011	104.93	105.08	104.63	104.16
530	NASDAQ	IGOV	Tue, Mar 15, 2011	103.73	104.32	103.73	104.25
529	NASDAQ	IGOV	Mon, Mar 14, 2011	104.26	104.58	104.12	103.61
528	NASDAQ	IGOV	Fri, Mar 11, 2011	102.99	103.65	102.82	102.94
527	NASDAQ	IGOV	Thu, Mar 10, 2011	101.86	101.99	101.71	101.80
526	NASDAQ	IGOV	Wed, Mar 9, 2011	102.35	102.47	102.15	102.32
525	NASDAQ	IGOV	Tue, Mar 8, 2011	102.47	102.65	102.31	102.53
524	NASDAQ	IGOV	Mon, Mar 7, 2011	102.94	103.18	102.83	102.92
523	NASDAQ	IGOV	Fri, Mar 4, 2011	102.56	103.03	102.55	102.89
522	NASDAQ	IGOV	Thu, Mar 3, 2011	102.70	102.71	102.31	102.52
521	NASDAQ	IGOV	Wed, Mar 2, 2011	102.33	103.08	102.29	102.84
520	NASDAQ	IGOV	Tue, Mar 1, 2011	102.63	102.86	102.53	102.62
519	NASDAQ	IGOV	Mon, Feb 28, 2011	103.10	103.11	102.81	102.96
518	NASDAQ	IGOV	Fri, Feb 25, 2011	102.66	102.75	102.45	102.69
517	NASDAQ	IGOV	Thu, Feb 24, 2011	103.11	103.27	102.99	103.14
516	NASDAQ	IGOV	Wed, Feb 23, 2011	102.35	102.80	102.33	102.64
515	NASDAQ	IGOV	Tue, Feb 22, 2011	102.75	102.95	102.33	102.02
514	NASDAQ	IGOV	Fri, Feb 18, 2011	101.55	101.99	101.39	101.90
513	NASDAQ	IGOV	Thu, Feb 17, 2011	101.94	102.34	101.69	101.54
512	NASDAQ	IGOV	Wed, Feb 16, 2011	101.07	101.74	100.89	101.02
511	NASDAQ	IGOV	Tue, Feb 15, 2011	101.24	101.24	100.69	100.51
510	NASDAQ	IGOV	Mon, Feb 14, 2011	101.11	101.28	100.81	100.61
509	NASDAQ	IGOV	Fri, Feb 11, 2011	100.79	101.11	100.60	100.89
508	NASDAQ	IGOV	Thu, Feb 10, 2011	101.97	102.10	101.40	101.13
507	NASDAQ	IGOV	Wed, Feb 9, 2011	102.60	102.81	102.24	102.07
506	NASDAQ	IGOV	Tue, Feb 8, 2011	102.67	102.88	102.51	101.81
505	NASDAQ	IGOV	Mon, Feb 7, 2011	102.11	102.56	101.98	101.94
504	NASDAQ	IGOV	Fri, Feb 4, 2011	102.90	102.95	102.35	101.99
503	NASDAQ	IGOV	Thu, Feb 3, 2011	103.42	103.42	102.84	102.68
502	NASDAQ	IGOV	Wed, Feb 2, 2011	103.40	103.54	103.05	103.32
501	NASDAQ	IGOV	Tue, Feb 1, 2011	102.43	102.97	102.16	102.93
500	NASDAQ	IGOV	Mon, Jan 31, 2011	103.28	103.48	102.90	102.43
499	NASDAQ	IGOV	Fri, Jan 28, 2011	102.49	102.67	101.95	102.05
498	NASDAQ	IGOV	Thu, Jan 27, 2011	102.41	102.41	101.95	102.26
497	NASDAQ	IGOV	Wed, Jan 26, 2011	102.44	102.57	102.05	102.44
496	NASDAQ	IGOV	Tue, Jan 25, 2011	102.63	103.30	102.63	102.62
495	NASDAQ	IGOV	Mon, Jan 24, 2011	102.70	103.34	102.45	102.41
494	NASDAQ	IGOV	Fri, Jan 21, 2011	101.66	102.15	101.63	102.12
493	NASDAQ	IGOV	Thu, Jan 20, 2011	102.05	102.05	101.46	101.14
492	NASDAQ	IGOV	Wed, Jan 19, 2011	102.53	102.53	102.15	101.60
491	NASDAQ	IGOV	Tue, Jan 18, 2011	101.23	101.49	100.84	101.02
490	NASDAQ	IGOV	Fri, Jan 14, 2011	101.03	101.46	100.84	101.13
489	NASDAQ	IGOV	Thu, Jan 13, 2011	101.61	101.98	101.61	101.02
488	NASDAQ	IGOV	Wed, Jan 12, 2011	99.18	99.66	99.04	99.60
487	NASDAQ	IGOV	Tue, Jan 11, 2011	99.78	99.78	99.25	98.80
486	NASDAQ	IGOV	Mon, Jan 10, 2011	99.36	99.64	99.27	98.75
485	NASDAQ	IGOV	Fri, Jan 7, 2011	98.85	99.01	98.57	98.64
484	NASDAQ	IGOV	Thu, Jan 6, 2011	100.31	100.31	99.40	98.82
483	NASDAQ	IGOV	Wed, Jan 5, 2011	99.36	100.04	99.20	99.75
482	NASDAQ	IGOV	Tue, Jan 4, 2011	102.36	102.36	101.60	100.57
481	NASDAQ	IGOV	Mon, Jan 3, 2011	100.71	100.99	100.53	100.71
480	NASDAQ	IGOV	Fri, Dec 31, 2010	102.16	104.77	101.01	100.99
479	NASDAQ	IGOV	Thu, Dec 30, 2010	100.33	100.42	100.04	100.32
478	NASDAQ	IGOV	Wed, Dec 29, 2010	99.79	100.55	99.76	100.45
477	NASDAQ	IGOV	Tue, Dec 28, 2010	100.38	100.42	99.67	99.72
476	NASDAQ	IGOV	Mon, Dec 27, 2010	100.53	100.55	100.45	99.94
475	NASDAQ	IGOV	Thu, Dec 23, 2010	99.58	99.96	99.48	99.87
474	NASDAQ	IGOV	Wed, Dec 22, 2010	99.75	99.78	99.47	99.64
473	NASDAQ	IGOV	Tue, Dec 21, 2010	100.36	100.36	99.65	99.45
472	NASDAQ	IGOV	Mon, Dec 20, 2010	99.86	99.88	99.51	99.63
471	NASDAQ	IGOV	Fri, Dec 17, 2010	99.86	99.94	99.31	99.69
470	NASDAQ	IGOV	Thu, Dec 16, 2010	100.35	100.35	99.80	99.79
469	NASDAQ	IGOV	Wed, Dec 15, 2010	105.49	105.49	99.94	99.45
468	NASDAQ	IGOV	Tue, Dec 14, 2010	105.50	105.50	100.82	100.25
467	NASDAQ	IGOV	Mon, Dec 13, 2010	100.63	101.83	100.63	100.54
466	NASDAQ	IGOV	Fri, Dec 10, 2010	100.65	100.78	100.25	99.82
465	NASDAQ	IGOV	Thu, Dec 9, 2010	100.12	100.21	99.55	100.10
464	NASDAQ	IGOV	Wed, Dec 8, 2010	100.80	100.80	100.47	99.95
463	NASDAQ	IGOV	Tue, Dec 7, 2010	101.20	101.33	100.32	100.38
462	NASDAQ	IGOV	Mon, Dec 6, 2010	100.92	101.42	100.87	101.24
461	NASDAQ	IGOV	Fri, Dec 3, 2010	101.86	102.22	101.64	101.50
460	NASDAQ	IGOV	Thu, Dec 2, 2010	99.34	100.37	99.28	100.14
459	NASDAQ	IGOV	Wed, Dec 1, 2010	99.75	100.25	99.75	99.58
458	NASDAQ	IGOV	Tue, Nov 30, 2010	99.39	99.73	99.24	99.35
457	NASDAQ	IGOV	Mon, Nov 29, 2010	100.24	100.24	99.84	99.71
456	NASDAQ	IGOV	Fri, Nov 26, 2010	101.30	101.30	100.85	100.51
455	NASDAQ	IGOV	Wed, Nov 24, 2010	102.25	102.55	101.99	101.54
454	NASDAQ	IGOV	Tue, Nov 23, 2010	102.82	102.90	102.22	102.27
453	NASDAQ	IGOV	Mon, Nov 22, 2010	103.73	103.75	103.50	103.38
452	NASDAQ	IGOV	Fri, Nov 19, 2010	103.62	103.86	103.33	103.44
451	NASDAQ	IGOV	Thu, Nov 18, 2010	103.63	103.63	103.03	103.05
450	NASDAQ	IGOV	Wed, Nov 17, 2010	102.78	103.26	102.77	102.90
449	NASDAQ	IGOV	Tue, Nov 16, 2010	103.65	103.71	102.46	102.82
448	NASDAQ	IGOV	Mon, Nov 15, 2010	104.03	104.11	103.38	103.53
447	NASDAQ	IGOV	Fri, Nov 12, 2010	104.77	104.88	104.10	104.29
446	NASDAQ	IGOV	Thu, Nov 11, 2010	104.83	104.90	104.28	104.42
445	NASDAQ	IGOV	Wed, Nov 10, 2010	105.48	105.59	104.78	105.47
444	NASDAQ	IGOV	Tue, Nov 9, 2010	106.96	107.16	105.47	105.69
443	NASDAQ	IGOV	Mon, Nov 8, 2010	107.20	107.20	106.90	106.81
442	NASDAQ	IGOV	Fri, Nov 5, 2010	108.08	108.31	107.65	107.73
441	NASDAQ	IGOV	Thu, Nov 4, 2010	109.05	109.05	108.69	109.34
440	NASDAQ	IGOV	Wed, Nov 3, 2010	108.04	108.86	107.76	108.64
439	NASDAQ	IGOV	Tue, Nov 2, 2010	108.05	108.31	107.93	108.11
438	NASDAQ	IGOV	Mon, Nov 1, 2010	107.80	107.80	107.01	107.35
437	NASDAQ	IGOV	Fri, Oct 29, 2010	107.38	107.64	107.20	107.62
436	NASDAQ	IGOV	Thu, Oct 28, 2010	107.04	107.48	107.04	107.31
435	NASDAQ	IGOV	Wed, Oct 27, 2010	106.79	106.79	106.28	106.24
434	NASDAQ	IGOV	Tue, Oct 26, 2010	107.76	107.76	107.38	107.18
433	NASDAQ	IGOV	Mon, Oct 25, 2010	108.72	108.89	108.38	108.06
432	NASDAQ	IGOV	Fri, Oct 22, 2010	107.99	107.99	107.69	107.57
431	NASDAQ	IGOV	Thu, Oct 21, 2010	108.09	108.63	107.71	107.42
430	NASDAQ	IGOV	Wed, Oct 20, 2010	107.21	108.09	107.09	107.85
429	NASDAQ	IGOV	Tue, Oct 19, 2010	106.98	107.12	106.54	106.63
428	NASDAQ	IGOV	Mon, Oct 18, 2010	108.61	108.96	108.37	108.24
427	NASDAQ	IGOV	Fri, Oct 15, 2010	109.55	109.55	108.47	108.20
426	NASDAQ	IGOV	Thu, Oct 14, 2010	109.34	109.64	109.34	108.96
425	NASDAQ	IGOV	Wed, Oct 13, 2010	108.06	108.40	107.96	108.27
424	NASDAQ	IGOV	Tue, Oct 12, 2010	107.79	108.23	107.58	108.11
423	NASDAQ	IGOV	Mon, Oct 11, 2010	108.76	108.76	108.28	107.76
422	NASDAQ	IGOV	Fri, Oct 8, 2010	107.69	108.17	107.67	107.99
421	NASDAQ	IGOV	Thu, Oct 7, 2010	108.17	108.21	107.36	107.67
420	NASDAQ	IGOV	Wed, Oct 6, 2010	107.39	107.96	107.39	107.76
419	NASDAQ	IGOV	Tue, Oct 5, 2010	106.83	107.08	106.61	106.89
418	NASDAQ	IGOV	Mon, Oct 4, 2010	106.20	106.34	106.07	106.14
417	NASDAQ	IGOV	Fri, Oct 1, 2010	106.51	106.71	106.43	106.32
416	NASDAQ	IGOV	Thu, Sep 30, 2010	106.27	106.27	105.61	105.64
415	NASDAQ	IGOV	Wed, Sep 29, 2010	105.99	106.11	105.88	105.50
414	NASDAQ	IGOV	Tue, Sep 28, 2010	104.74	105.34	104.48	105.26
413	NASDAQ	IGOV	Mon, Sep 27, 2010	104.64	105.03	104.64	104.41
412	NASDAQ	IGOV	Fri, Sep 24, 2010	104.78	104.78	104.39	104.26
411	NASDAQ	IGOV	Thu, Sep 23, 2010	104.16	104.34	103.99	103.64
410	NASDAQ	IGOV	Wed, Sep 22, 2010	104.23	104.78	103.87	103.67
409	NASDAQ	IGOV	Tue, Sep 21, 2010	101.96	103.01	101.92	102.39
408	NASDAQ	IGOV	Mon, Sep 20, 2010	100.99	101.21	100.96	101.09
407	NASDAQ	IGOV	Fri, Sep 17, 2010	101.38	101.61	101.28	101.15
406	NASDAQ	IGOV	Thu, Sep 16, 2010	101.59	101.93	101.38	101.25
405	NASDAQ	IGOV	Wed, Sep 15, 2010	101.20	101.47	101.10	101.27
404	NASDAQ	IGOV	Tue, Sep 14, 2010	101.89	102.60	101.89	102.02
403	NASDAQ	IGOV	Mon, Sep 13, 2010	101.13	101.43	101.11	100.92
402	NASDAQ	IGOV	Fri, Sep 10, 2010	100.05	100.17	99.94	100.01
401	NASDAQ	IGOV	Thu, Sep 9, 2010	100.63	100.69	100.19	100.30
400	NASDAQ	IGOV	Wed, Sep 8, 2010	100.50	100.77	100.40	100.53
399	NASDAQ	IGOV	Tue, Sep 7, 2010	101.32	101.32	100.99	100.56
398	NASDAQ	IGOV	Fri, Sep 3, 2010	100.58	101.10	100.57	101.06
397	NASDAQ	IGOV	Thu, Sep 2, 2010	101.67	101.67	101.21	101.11
396	NASDAQ	IGOV	Wed, Sep 1, 2010	102.12	102.12	101.42	101.21
395	NASDAQ	IGOV	Tue, Aug 31, 2010	101.75	101.75	101.54	101.19
394	NASDAQ	IGOV	Mon, Aug 30, 2010	101.34	101.34	101.10	100.85
393	NASDAQ	IGOV	Fri, Aug 27, 2010	101.11	101.30	100.76	100.92
392	NASDAQ	IGOV	Thu, Aug 26, 2010	101.10	101.51	101.09	101.36
391	NASDAQ	IGOV	Wed, Aug 25, 2010	101.25	101.49	100.96	101.07
390	NASDAQ	IGOV	Tue, Aug 24, 2010	100.87	101.60	100.85	101.21
389	NASDAQ	IGOV	Mon, Aug 23, 2010	100.89	100.89	100.59	100.55
388	NASDAQ	IGOV	Fri, Aug 20, 2010	100.66	100.78	100.47	100.76
387	NASDAQ	IGOV	Thu, Aug 19, 2010	101.69	102.00	101.19	101.30
386	NASDAQ	IGOV	Wed, Aug 18, 2010	101.77	101.78	101.33	101.35
385	NASDAQ	IGOV	Tue, Aug 17, 2010	101.44	101.48	101.18	101.22
384	NASDAQ	IGOV	Mon, Aug 16, 2010	101.19	101.28	101.02	101.04
383	NASDAQ	IGOV	Fri, Aug 13, 2010	100.70	100.70	100.30	100.09
382	NASDAQ	IGOV	Thu, Aug 12, 2010	100.76	101.02	100.76	100.56
381	NASDAQ	IGOV	Wed, Aug 11, 2010	101.59	101.68	101.00	101.07
380	NASDAQ	IGOV	Tue, Aug 10, 2010	101.86	102.81	101.80	102.44
379	NASDAQ	IGOV	Mon, Aug 9, 2010	102.87	102.97	102.86	102.68
378	NASDAQ	IGOV	Fri, Aug 6, 2010	102.95	103.30	102.93	103.09
377	NASDAQ	IGOV	Thu, Aug 5, 2010	102.20	102.52	102.20	102.32
376	NASDAQ	IGOV	Wed, Aug 4, 2010	102.42	102.42	101.76	101.93
375	NASDAQ	IGOV	Tue, Aug 3, 2010	102.02	102.19	101.82	102.11
374	NASDAQ	IGOV	Mon, Aug 2, 2010	101.25	101.63	101.17	101.36
373	NASDAQ	IGOV	Fri, Jul 30, 2010	100.86	101.18	100.52	100.80
372	NASDAQ	IGOV	Thu, Jul 29, 2010	100.48	100.66	100.41	100.54
371	NASDAQ	IGOV	Wed, Jul 28, 2010	99.76	100.01	99.72	99.83
370	NASDAQ	IGOV	Tue, Jul 27, 2010	99.99	99.99	99.61	99.66
369	NASDAQ	IGOV	Mon, Jul 26, 2010	99.58	99.94	99.42	99.87
368	NASDAQ	IGOV	Fri, Jul 23, 2010	99.55	99.55	99.16	99.49
367	NASDAQ	IGOV	Thu, Jul 22, 2010	99.97	99.97	99.67	99.39
366	NASDAQ	IGOV	Wed, Jul 21, 2010	99.55	99.61	98.80	98.75
365	NASDAQ	IGOV	Tue, Jul 20, 2010	99.44	99.89	99.31	99.26
364	NASDAQ	IGOV	Mon, Jul 19, 2010	100.06	100.06	99.71	99.46
363	NASDAQ	IGOV	Fri, Jul 16, 2010	99.58	99.78	99.42	99.50
362	NASDAQ	IGOV	Thu, Jul 15, 2010	99.12	99.51	99.12	99.32
361	NASDAQ	IGOV	Wed, Jul 14, 2010	98.16	98.66	98.16	98.07
360	NASDAQ	IGOV	Tue, Jul 13, 2010	98.10	98.55	98.10	97.95
359	NASDAQ	IGOV	Mon, Jul 12, 2010	97.94	98.09	97.58	97.37
358	NASDAQ	IGOV	Fri, Jul 9, 2010	98.09	98.15	97.72	97.49
357	NASDAQ	IGOV	Thu, Jul 8, 2010	97.92	98.28	97.90	97.80
356	NASDAQ	IGOV	Wed, Jul 7, 2010	97.53	97.91	97.51	97.73
355	NASDAQ	IGOV	Tue, Jul 6, 2010	97.34	97.86	97.22	97.60
354	NASDAQ	IGOV	Fri, Jul 2, 2010	97.70	98.05	97.70	97.06
353	NASDAQ	IGOV	Thu, Jul 1, 2010	96.31	97.18	96.26	97.13
352	NASDAQ	IGOV	Wed, Jun 30, 2010	95.34	95.55	95.19	95.21
351	NASDAQ	IGOV	Tue, Jun 29, 2010	95.05	95.15	94.88	95.00
350	NASDAQ	IGOV	Mon, Jun 28, 2010	95.41	95.77	95.41	95.15
349	NASDAQ	IGOV	Fri, Jun 25, 2010	95.17	95.88	95.17	95.69
348	NASDAQ	IGOV	Thu, Jun 24, 2010	95.13	95.61	95.11	95.26
347	NASDAQ	IGOV	Wed, Jun 23, 2010	94.84	95.30	94.59	95.19
346	NASDAQ	IGOV	Tue, Jun 22, 2010	95.06	95.20	94.92	94.88
345	NASDAQ	IGOV	Mon, Jun 21, 2010	95.17	95.27	94.81	94.88
344	NASDAQ	IGOV	Fri, Jun 18, 2010	95.08	95.38	95.08	95.12
343	NASDAQ	IGOV	Thu, Jun 17, 2010	95.06	95.25	94.87	95.05
342	NASDAQ	IGOV	Wed, Jun 16, 2010	94.68	94.76	94.60	94.45
341	NASDAQ	IGOV	Tue, Jun 15, 2010	94.76	94.91	94.74	94.84
340	NASDAQ	IGOV	Mon, Jun 14, 2010	94.64	94.86	94.40	94.39
339	NASDAQ	IGOV	Fri, Jun 11, 2010	93.94	94.03	93.65	93.90
338	NASDAQ	IGOV	Thu, Jun 10, 2010	93.80	94.16	93.78	94.05
337	NASDAQ	IGOV	Wed, Jun 9, 2010	93.22	93.55	93.22	93.20
336	NASDAQ	IGOV	Tue, Jun 8, 2010	92.79	93.13	92.49	94.80
335	NASDAQ	IGOV	Mon, Jun 7, 2010	92.81	92.82	92.55	92.85
334	NASDAQ	IGOV	Fri, Jun 4, 2010	93.59	93.65	93.13	93.18
333	NASDAQ	IGOV	Thu, Jun 3, 2010	94.31	94.31	93.96	93.87
332	NASDAQ	IGOV	Wed, Jun 2, 2010	94.36	94.55	93.96	94.58
331	NASDAQ	IGOV	Tue, Jun 1, 2010	94.75	95.23	94.73	94.94
330	NASDAQ	IGOV	Fri, May 28, 2010	95.46	95.56	94.96	94.99
329	NASDAQ	IGOV	Thu, May 27, 2010	94.88	95.45	94.50	95.29
328	NASDAQ	IGOV	Wed, May 26, 2010	95.31	95.33	94.83	94.85
327	NASDAQ	IGOV	Tue, May 25, 2010	95.55	96.32	95.55	95.77
326	NASDAQ	IGOV	Mon, May 24, 2010	96.48	96.48	96.03	95.68
325	NASDAQ	IGOV	Fri, May 21, 2010	96.79	96.82	96.34	96.65
324	NASDAQ	IGOV	Thu, May 20, 2010	95.36	96.53	95.29	96.13
323	NASDAQ	IGOV	Wed, May 19, 2010	94.74	95.34	94.65	95.30
322	NASDAQ	IGOV	Tue, May 18, 2010	95.72	95.72	94.37	94.00
321	NASDAQ	IGOV	Mon, May 17, 2010	94.54	94.80	94.32	94.77
320	NASDAQ	IGOV	Fri, May 14, 2010	95.51	95.62	94.87	94.90
319	NASDAQ	IGOV	Thu, May 13, 2010	96.37	96.48	96.12	95.51
318	NASDAQ	IGOV	Wed, May 12, 2010	96.46	96.87	96.26	95.84
317	NASDAQ	IGOV	Tue, May 11, 2010	96.55	96.62	96.27	96.29
316	NASDAQ	IGOV	Mon, May 10, 2010	95.87	95.92	95.17	95.35
315	NASDAQ	IGOV	Fri, May 7, 2010	94.78	95.30	94.69	95.25
314	NASDAQ	IGOV	Thu, May 6, 2010	95.53	95.98	95.03	95.61
313	NASDAQ	IGOV	Wed, May 5, 2010	95.56	96.24	95.56	95.65
312	NASDAQ	IGOV	Tue, May 4, 2010	96.83	96.87	96.40	96.47
311	NASDAQ	IGOV	Mon, May 3, 2010	97.31	97.35	96.93	97.15
310	NASDAQ	IGOV	Fri, Apr 30, 2010	98.89	98.89	98.35	98.22
309	NASDAQ	IGOV	Thu, Apr 29, 2010	98.08	98.40	98.01	97.32
308	NASDAQ	IGOV	Wed, Apr 28, 2010	97.91	97.91	96.98	97.45
307	NASDAQ	IGOV	Tue, Apr 27, 2010	98.49	98.54	97.96	97.58
306	NASDAQ	IGOV	Mon, Apr 26, 2010	98.40	98.60	98.30	98.54
305	NASDAQ	IGOV	Fri, Apr 23, 2010	98.08	98.70	97.99	98.59
304	NASDAQ	IGOV	Thu, Apr 22, 2010	99.24	99.24	98.82	98.71
303	NASDAQ	IGOV	Wed, Apr 21, 2010	99.42	99.52	99.32	99.43
302	NASDAQ	IGOV	Tue, Apr 20, 2010	99.90	99.94	99.60	99.72
301	NASDAQ	IGOV	Mon, Apr 19, 2010	99.97	100.47	99.97	100.12
300	NASDAQ	IGOV	Fri, Apr 16, 2010	100.58	100.79	100.28	100.32
299	NASDAQ	IGOV	Thu, Apr 15, 2010	100.63	100.80	100.51	100.34
298	NASDAQ	IGOV	Wed, Apr 14, 2010	103.06	103.06	100.79	100.73
297	NASDAQ	IGOV	Tue, Apr 13, 2010	100.73	100.75	100.20	100.53
296	NASDAQ	IGOV	Mon, Apr 12, 2010	100.76	100.85	100.50	100.21
295	NASDAQ	IGOV	Fri, Apr 9, 2010	99.22	99.79	99.13	99.78
294	NASDAQ	IGOV	Thu, Apr 8, 2010	99.11	99.35	99.03	99.22
293	NASDAQ	IGOV	Wed, Apr 7, 2010	99.50	99.60	99.16	99.06
292	NASDAQ	IGOV	Tue, Apr 6, 2010	99.23	99.48	99.15	99.44
291	NASDAQ	IGOV	Mon, Apr 5, 2010	99.89	100.09	99.77	99.82
290	NASDAQ	IGOV	Thu, Apr 1, 2010	99.96	100.40	99.84	100.37
289	NASDAQ	IGOV	Wed, Mar 31, 2010	100.77	100.77	100.31	100.11
288	NASDAQ	IGOV	Tue, Mar 30, 2010	100.33	100.33	99.78	99.72
287	NASDAQ	IGOV	Mon, Mar 29, 2010	100.44	100.44	100.03	100.03
286	NASDAQ	IGOV	Fri, Mar 26, 2010	99.13	99.65	99.10	99.60
285	NASDAQ	IGOV	Thu, Mar 25, 2010	99.89	99.97	99.21	98.97
284	NASDAQ	IGOV	Wed, Mar 24, 2010	99.63	99.92	99.35	99.36
283	NASDAQ	IGOV	Tue, Mar 23, 2010	101.42	101.72	101.23	100.87
282	NASDAQ	IGOV	Mon, Mar 22, 2010	100.71	101.50	100.71	101.08
281	NASDAQ	IGOV	Fri, Mar 19, 2010	100.90	100.95	100.66	100.84
280	NASDAQ	IGOV	Thu, Mar 18, 2010	101.70	101.88	101.14	101.39
279	NASDAQ	IGOV	Wed, Mar 17, 2010	102.15	102.67	102.15	102.07
278	NASDAQ	IGOV	Tue, Mar 16, 2010	101.75	102.48	101.75	102.07
277	NASDAQ	IGOV	Mon, Mar 15, 2010	101.95	101.95	101.71	101.46
276	NASDAQ	IGOV	Fri, Mar 12, 2010	101.53	101.83	101.42	101.80
275	NASDAQ	IGOV	Thu, Mar 11, 2010	101.09	101.35	101.07	101.34
274	NASDAQ	IGOV	Wed, Mar 10, 2010	100.98	101.29	100.94	101.20
273	NASDAQ	IGOV	Tue, Mar 9, 2010	101.37	101.50	101.18	101.17
272	NASDAQ	IGOV	Mon, Mar 8, 2010	101.30	101.42	101.01	101.14
271	NASDAQ	IGOV	Fri, Mar 5, 2010	101.31	101.52	100.94	101.18
270	NASDAQ	IGOV	Thu, Mar 4, 2010	101.63	101.96	101.27	101.40
269	NASDAQ	IGOV	Wed, Mar 3, 2010	101.61	102.35	101.61	101.95
268	NASDAQ	IGOV	Tue, Mar 2, 2010	101.49	101.67	101.00	101.38
267	NASDAQ	IGOV	Mon, Mar 1, 2010	100.93	101.26	100.74	100.96
266	NASDAQ	IGOV	Fri, Feb 26, 2010	101.46	101.93	101.39	101.40
265	NASDAQ	IGOV	Thu, Feb 25, 2010	100.92	101.26	100.75	101.18
264	NASDAQ	IGOV	Wed, Feb 24, 2010	101.01	101.20	100.52	100.54
263	NASDAQ	IGOV	Tue, Feb 23, 2010	100.73	100.73	100.26	100.30
262	NASDAQ	IGOV	Mon, Feb 22, 2010	100.20	100.27	100.05	100.20
261	NASDAQ	IGOV	Fri, Feb 19, 2010	99.54	100.12	99.52	100.12
260	NASDAQ	IGOV	Thu, Feb 18, 2010	100.38	100.79	100.03	100.41
259	NASDAQ	IGOV	Wed, Feb 17, 2010	101.31	101.31	100.51	100.42
258	NASDAQ	IGOV	Tue, Feb 16, 2010	100.74	101.66	100.59	101.51
257	NASDAQ	IGOV	Fri, Feb 12, 2010	100.88	101.11	100.88	100.92
256	NASDAQ	IGOV	Thu, Feb 11, 2010	101.08	101.26	100.67	101.16
255	NASDAQ	IGOV	Wed, Feb 10, 2010	101.69	101.72	101.18	101.15
254	NASDAQ	IGOV	Tue, Feb 9, 2010	101.12	101.59	101.12	100.93
253	NASDAQ	IGOV	Mon, Feb 8, 2010	100.78	101.05	100.69	100.38
252	NASDAQ	IGOV	Fri, Feb 5, 2010	100.89	101.29	100.43	100.63
251	NASDAQ	IGOV	Thu, Feb 4, 2010	101.69	101.69	101.04	100.82
250	NASDAQ	IGOV	Wed, Feb 3, 2010	102.05	102.05	101.50	101.47
249	NASDAQ	IGOV	Tue, Feb 2, 2010	102.82	102.82	102.31	102.13
248	NASDAQ	IGOV	Mon, Feb 1, 2010	101.85	101.94	101.60	101.87
247	NASDAQ	IGOV	Fri, Jan 29, 2010	102.19	102.19	101.65	101.80
246	NASDAQ	IGOV	Thu, Jan 28, 2010	102.52	102.58	102.28	102.37
245	NASDAQ	IGOV	Wed, Jan 27, 2010	103.40	103.40	102.72	102.83
244	NASDAQ	IGOV	Tue, Jan 26, 2010	103.11	103.52	103.00	103.24
243	NASDAQ	IGOV	Mon, Jan 25, 2010	103.19	103.36	103.16	103.29
242	NASDAQ	IGOV	Fri, Jan 22, 2010	103.69	107.60	102.34	103.29
241	NASDAQ	IGOV	Thu, Jan 21, 2010	102.44	103.28	102.39	102.98
240	NASDAQ	IGOV	Wed, Jan 20, 2010	103.16	103.16	102.46	102.82
239	NASDAQ	IGOV	Tue, Jan 19, 2010	103.71	103.85	103.53	103.81
238	NASDAQ	IGOV	Fri, Jan 15, 2010	104.36	104.44	104.17	104.29
237	NASDAQ	IGOV	Thu, Jan 14, 2010	104.55	104.88	104.39	104.75
236	NASDAQ	IGOV	Wed, Jan 13, 2010	104.71	104.75	104.64	104.73
235	NASDAQ	IGOV	Tue, Jan 12, 2010	104.67	105.05	104.52	104.74
234	NASDAQ	IGOV	Mon, Jan 11, 2010	104.22	104.62	104.09	104.35
233	NASDAQ	IGOV	Fri, Jan 8, 2010	103.76	103.83	103.13	103.61
232	NASDAQ	IGOV	Thu, Jan 7, 2010	102.95	103.07	102.82	102.86
231	NASDAQ	IGOV	Wed, Jan 6, 2010	103.37	103.70	103.23	103.58
230	NASDAQ	IGOV	Tue, Jan 5, 2010	103.88	104.00	103.48	103.59
229	NASDAQ	IGOV	Mon, Jan 4, 2010	103.78	103.84	103.39	103.52
228	NASDAQ	IGOV	Thu, Dec 31, 2009	103.36	103.38	102.78	102.90
227	NASDAQ	IGOV	Wed, Dec 30, 2009	103.08	103.21	102.55	103.02
226	NASDAQ	IGOV	Tue, Dec 29, 2009	103.77	103.80	103.15	103.27
225	NASDAQ	IGOV	Mon, Dec 28, 2009	103.96	103.96	103.34	103.70
224	NASDAQ	IGOV	Thu, Dec 24, 2009	103.78	103.78	103.38	103.67
223	NASDAQ	IGOV	Wed, Dec 23, 2009	103.56	103.71	103.31	103.50
222	NASDAQ	IGOV	Tue, Dec 22, 2009	103.52	103.58	102.96	103.17
221	NASDAQ	IGOV	Mon, Dec 21, 2009	104.35	104.38	103.62	103.72
220	NASDAQ	IGOV	Fri, Dec 18, 2009	104.50	104.51	104.00	104.46
219	NASDAQ	IGOV	Thu, Dec 17, 2009	104.60	104.72	104.25	104.58
218	NASDAQ	IGOV	Wed, Dec 16, 2009	105.32	105.63	105.10	105.30
217	NASDAQ	IGOV	Tue, Dec 15, 2009	105.35	105.47	104.97	105.21
216	NASDAQ	IGOV	Mon, Dec 14, 2009	105.83	106.23	105.78	106.23
215	NASDAQ	IGOV	Fri, Dec 11, 2009	105.94	106.03	105.43	105.78
214	NASDAQ	IGOV	Thu, Dec 10, 2009	106.89	106.89	106.39	106.66
213	NASDAQ	IGOV	Wed, Dec 9, 2009	106.53	106.98	106.44	107.78
212	NASDAQ	IGOV	Tue, Dec 8, 2009	107.24	107.24	106.46	106.75
211	NASDAQ	IGOV	Mon, Dec 7, 2009	106.78	107.38	106.59	106.99
210	NASDAQ	IGOV	Fri, Dec 4, 2009	107.60	107.60	106.50	106.84
209	NASDAQ	IGOV	Thu, Dec 3, 2009	108.73	108.89	108.65	108.88
208	NASDAQ	IGOV	Wed, Dec 2, 2009	109.44	109.44	108.88	109.25
207	NASDAQ	IGOV	Tue, Dec 1, 2009	109.54	109.64	109.37	109.64
206	NASDAQ	IGOV	Mon, Nov 30, 2009	108.98	109.30	108.98	109.28
205	NASDAQ	IGOV	Fri, Nov 27, 2009	108.47	108.90	108.15	108.63
204	NASDAQ	IGOV	Wed, Nov 25, 2009	108.71	109.20	108.55	109.13
203	NASDAQ	IGOV	Tue, Nov 24, 2009	107.98	108.24	107.81	107.95
202	NASDAQ	IGOV	Mon, Nov 23, 2009	108.19	108.19	107.57	107.62
201	NASDAQ	IGOV	Fri, Nov 20, 2009	107.23	107.50	106.85	107.50
200	NASDAQ	IGOV	Thu, Nov 19, 2009	107.78	107.78	107.23	107.33
199	NASDAQ	IGOV	Wed, Nov 18, 2009	107.82	108.02	107.55	108.02
198	NASDAQ	IGOV	Tue, Nov 17, 2009	107.60	107.63	107.06	107.46
197	NASDAQ	IGOV	Mon, Nov 16, 2009	107.37	107.84	107.30	107.55
196	NASDAQ	IGOV	Fri, Nov 13, 2009	106.90	107.63	106.68	106.85
195	NASDAQ	IGOV	Thu, Nov 12, 2009	107.19	107.19	106.51	106.52
194	NASDAQ	IGOV	Wed, Nov 11, 2009	107.45	107.94	107.14	107.60
193	NASDAQ	IGOV	Tue, Nov 10, 2009	107.49	107.86	107.15	107.86
192	NASDAQ	IGOV	Mon, Nov 9, 2009	107.42	107.62	106.97	107.38
191	NASDAQ	IGOV	Fri, Nov 6, 2009	106.54	106.94	106.04	106.81
190	NASDAQ	IGOV	Thu, Nov 5, 2009	106.79	106.86	106.40	106.41
189	NASDAQ	IGOV	Wed, Nov 4, 2009	106.48	107.06	106.25	106.56
188	NASDAQ	IGOV	Tue, Nov 3, 2009	106.73	106.73	106.09	106.11
187	NASDAQ	IGOV	Mon, Nov 2, 2009	107.41	107.41	106.36	106.92
186	NASDAQ	IGOV	Fri, Oct 30, 2009	106.75	107.14	106.59	106.63
185	NASDAQ	IGOV	Thu, Oct 29, 2009	107.04	107.04	106.40	106.65
184	NASDAQ	IGOV	Wed, Oct 28, 2009	106.80	107.29	106.39	107.00
183	NASDAQ	IGOV	Tue, Oct 27, 2009	107.07	107.07	106.51	106.61
182	NASDAQ	IGOV	Mon, Oct 26, 2009	107.74	107.74	106.66	106.94
181	NASDAQ	IGOV	Fri, Oct 23, 2009	108.00	108.00	107.52	107.79
180	NASDAQ	IGOV	Thu, Oct 22, 2009	107.82	108.38	107.82	108.38
179	NASDAQ	IGOV	Wed, Oct 21, 2009	107.97	108.41	107.90	108.26
178	NASDAQ	IGOV	Tue, Oct 20, 2009	108.48	108.48	107.93	108.16
177	NASDAQ	IGOV	Mon, Oct 19, 2009	107.90	108.18	107.78	108.18
176	NASDAQ	IGOV	Fri, Oct 16, 2009	107.57	107.86	107.46	107.72
175	NASDAQ	IGOV	Thu, Oct 15, 2009	107.87	108.27	107.81	107.97
174	NASDAQ	IGOV	Wed, Oct 14, 2009	108.44	108.54	108.11	108.54
173	NASDAQ	IGOV	Tue, Oct 13, 2009	108.23	108.23	108.06	108.16
172	NASDAQ	IGOV	Mon, Oct 12, 2009	107.85	108.01	107.68	108.01
171	NASDAQ	IGOV	Fri, Oct 9, 2009	107.93	107.93	107.18	107.46
170	NASDAQ	IGOV	Thu, Oct 8, 2009	108.45	108.81	108.33	108.72
169	NASDAQ	IGOV	Wed, Oct 7, 2009	107.58	108.13	107.58	108.13
168	NASDAQ	IGOV	Tue, Oct 6, 2009	107.86	108.29	107.82	108.00
167	NASDAQ	IGOV	Mon, Oct 5, 2009	107.23	107.55	107.15	107.55
166	NASDAQ	IGOV	Fri, Oct 2, 2009	106.83	107.53	106.83	107.09
165	NASDAQ	IGOV	Thu, Oct 1, 2009	106.77	106.77	106.37	106.37
164	NASDAQ	IGOV	Wed, Sep 30, 2009	106.81	107.31	106.81	107.13
163	NASDAQ	IGOV	Tue, Sep 29, 2009	106.66	106.83	106.41	106.71
162	NASDAQ	IGOV	Mon, Sep 28, 2009	107.21	107.32	106.84	106.87
161	NASDAQ	IGOV	Fri, Sep 25, 2009	106.98	107.28	106.93	107.23
160	NASDAQ	IGOV	Thu, Sep 24, 2009	107.30	107.30	106.31	106.56
159	NASDAQ	IGOV	Wed, Sep 23, 2009	106.91	109.08	106.84	107.08
158	NASDAQ	IGOV	Tue, Sep 22, 2009	106.85	107.02	106.65	106.92
157	NASDAQ	IGOV	Mon, Sep 21, 2009	105.77	106.17	105.77	106.12
156	NASDAQ	IGOV	Fri, Sep 18, 2009	106.84	107.75	106.84	107.31
155	NASDAQ	IGOV	Thu, Sep 17, 2009	106.75	106.90	106.70	106.83
154	NASDAQ	IGOV	Wed, Sep 16, 2009	106.78	107.00	106.72	107.00
153	NASDAQ	IGOV	Tue, Sep 15, 2009	106.13	106.74	106.13	106.74
152	NASDAQ	IGOV	Mon, Sep 14, 2009	106.43	106.73	106.32	106.57
151	NASDAQ	IGOV	Fri, Sep 11, 2009	106.57	106.82	106.16	106.62
150	NASDAQ	IGOV	Thu, Sep 10, 2009	105.69	106.03	105.53	106.03
149	NASDAQ	IGOV	Wed, Sep 9, 2009	105.48	105.73	105.35	105.35
148	NASDAQ	IGOV	Tue, Sep 8, 2009	105.20	105.40	105.04	105.27
147	NASDAQ	IGOV	Fri, Sep 4, 2009	103.70	104.26	103.40	104.26
146	NASDAQ	IGOV	Thu, Sep 3, 2009	104.16	104.16	103.76	103.93
145	NASDAQ	IGOV	Wed, Sep 2, 2009	103.82	104.32	103.82	104.32
144	NASDAQ	IGOV	Tue, Sep 1, 2009	104.07	104.22	103.60	103.60
143	NASDAQ	IGOV	Mon, Aug 31, 2009	104.66	104.80	104.60	104.75
142	NASDAQ	IGOV	Fri, Aug 28, 2009	104.60	104.65	104.55	104.58
141	NASDAQ	IGOV	Thu, Aug 27, 2009	103.85	104.65	103.55	104.63
140	NASDAQ	IGOV	Wed, Aug 26, 2009	104.00	104.00	103.40	104.00
139	NASDAQ	IGOV	Tue, Aug 25, 2009	104.56	104.60	104.01	104.19
138	NASDAQ	IGOV	Mon, Aug 24, 2009	104.25	104.25	103.91	104.20
137	NASDAQ	IGOV	Fri, Aug 21, 2009	106.79	106.79	104.25	104.25
136	NASDAQ	IGOV	Thu, Aug 20, 2009	104.05	104.10	104.00	104.08
135	NASDAQ	IGOV	Wed, Aug 19, 2009	110.99	110.99	103.70	104.10
134	NASDAQ	IGOV	Tue, Aug 18, 2009	103.20	103.30	103.00	103.27
133	NASDAQ	IGOV	Mon, Aug 17, 2009	112.99	112.99	102.05	103.10
132	NASDAQ	IGOV	Fri, Aug 14, 2009	103.71	103.71	103.26	103.27
131	NASDAQ	IGOV	Thu, Aug 13, 2009	103.27	103.47	102.90	103.37
130	NASDAQ	IGOV	Wed, Aug 12, 2009	102.59	102.89	102.50	102.78
129	NASDAQ	IGOV	Tue, Aug 11, 2009	102.35	102.38	102.17	102.25
128	NASDAQ	IGOV	Mon, Aug 10, 2009	102.13	102.13	101.53	101.94
127	NASDAQ	IGOV	Fri, Aug 7, 2009	103.05	103.05	101.49	101.89
126	NASDAQ	IGOV	Thu, Aug 6, 2009	103.87	103.87	103.63	103.64
125	NASDAQ	IGOV	Wed, Aug 5, 2009	103.92	104.47	103.84	104.27
124	NASDAQ	IGOV	Tue, Aug 4, 2009	104.31	104.31	103.87	103.87
123	NASDAQ	IGOV	Mon, Aug 3, 2009	103.86	104.18	103.86	104.11
122	NASDAQ	IGOV	Fri, Jul 31, 2009	102.89	103.93	102.89	103.93
121	NASDAQ	IGOV	Thu, Jul 30, 2009	102.18	102.40	101.86	102.30
120	NASDAQ	IGOV	Wed, Jul 29, 2009	102.50	102.50	101.85	101.85
119	NASDAQ	IGOV	Tue, Jul 28, 2009	102.67	102.87	102.37	102.82
118	NASDAQ	IGOV	Mon, Jul 27, 2009	102.32	102.62	102.30	102.62
117	NASDAQ	IGOV	Fri, Jul 24, 2009	102.62	102.72	102.14	102.61
116	NASDAQ	IGOV	Thu, Jul 23, 2009	102.72	102.90	102.39	102.39
115	NASDAQ	IGOV	Wed, Jul 22, 2009	102.84	103.16	102.84	103.09
114	NASDAQ	IGOV	Tue, Jul 21, 2009	103.05	103.05	102.93	102.93
113	NASDAQ	IGOV	Mon, Jul 20, 2009	102.49	102.69	102.09	102.64
112	NASDAQ	IGOV	Fri, Jul 17, 2009	102.11	102.11	101.78	102.00
111	NASDAQ	IGOV	Thu, Jul 16, 2009	102.45	102.65	102.45	102.65
110	NASDAQ	IGOV	Wed, Jul 15, 2009	102.22	102.22	102.09	102.09
109	NASDAQ	IGOV	Tue, Jul 14, 2009	101.81	101.81	101.38	101.54
108	NASDAQ	IGOV	Mon, Jul 13, 2009	102.00	102.04	101.89	102.04
107	NASDAQ	IGOV	Fri, Jul 10, 2009	101.68	101.98	101.28	101.93
106	NASDAQ	IGOV	Thu, Jul 9, 2009	101.73	102.17	101.73	102.03
105	NASDAQ	IGOV	Wed, Jul 8, 2009	101.14	101.14	100.69	100.69
104	NASDAQ	IGOV	Tue, Jul 7, 2009	101.33	101.33	100.89	100.89
103	NASDAQ	IGOV	Mon, Jul 6, 2009	100.97	101.17	100.77	100.77
102	NASDAQ	IGOV	Thu, Jul 2, 2009	100.95	101.16	100.95	101.16
101	NASDAQ	IGOV	Wed, Jul 1, 2009	101.20	101.50	101.20	101.40
100	NASDAQ	IGOV	Tue, Jun 30, 2009	100.96	101.06	100.96	101.06
99	NASDAQ	IGOV	Mon, Jun 29, 2009	101.30	101.31	100.91	100.91
98	NASDAQ	IGOV	Fri, Jun 26, 2009	101.24	101.37	101.18	101.37
97	NASDAQ	IGOV	Thu, Jun 25, 2009	100.11	100.55	100.11	100.55
96	NASDAQ	IGOV	Wed, Jun 24, 2009	100.48	100.48	100.28	100.28
95	NASDAQ	IGOV	Tue, Jun 23, 2009	100.92	100.92	100.82	100.82
94	NASDAQ	IGOV	Mon, Jun 22, 2009	99.57	99.77	99.57	99.71
93	NASDAQ	IGOV	Fri, Jun 19, 2009	99.72	100.22	99.72	100.16
92	NASDAQ	IGOV	Thu, Jun 18, 2009	100.02	100.02	99.32	99.42
91	NASDAQ	IGOV	Wed, Jun 17, 2009	99.65	100.21	99.17	100.19
90	NASDAQ	IGOV	Tue, Jun 16, 2009	99.29	99.35	99.28	99.28
89	NASDAQ	IGOV	Mon, Jun 15, 2009	98.90	98.90	98.49	98.59
88	NASDAQ	IGOV	Fri, Jun 12, 2009	99.17	99.47	98.87	99.35
87	NASDAQ	IGOV	Thu, Jun 11, 2009	99.17	100.11	99.17	99.80
86	NASDAQ	IGOV	Wed, Jun 10, 2009	99.59	99.59	98.78	98.78
85	NASDAQ	IGOV	Tue, Jun 9, 2009	99.34	99.48	99.34	99.48
84	NASDAQ	IGOV	Mon, Jun 8, 2009	98.32	98.47	97.92	98.47
83	NASDAQ	IGOV	Fri, Jun 5, 2009	99.01	99.01	98.51	98.51
82	NASDAQ	IGOV	Thu, Jun 4, 2009	100.43	100.69	99.82	99.90
81	NASDAQ	IGOV	Wed, Jun 3, 2009	101.25	101.25	100.31	100.89
80	NASDAQ	IGOV	Tue, Jun 2, 2009	101.15	101.54	101.15	101.54
79	NASDAQ	IGOV	Mon, Jun 1, 2009	100.60	100.78	100.60	100.76
78	NASDAQ	IGOV	Fri, May 29, 2009	100.81	101.06	100.81	101.05
77	NASDAQ	IGOV	Thu, May 28, 2009	99.25	99.42	99.25	99.42
76	NASDAQ	IGOV	Wed, May 27, 2009	100.11	100.11	99.80	99.94
75	NASDAQ	IGOV	Tue, May 26, 2009	100.02	100.40	100.02	100.31
74	NASDAQ	IGOV	Fri, May 22, 2009	100.84	101.03	100.44	101.03
73	NASDAQ	IGOV	Thu, May 21, 2009	99.89	100.44	99.84	100.44
72	NASDAQ	IGOV	Wed, May 20, 2009	99.20	99.98	99.19	99.80
71	NASDAQ	IGOV	Tue, May 19, 2009	98.45	98.85	98.45	98.85
70	NASDAQ	IGOV	Mon, May 18, 2009	98.40	98.40	98.00	98.34
69	NASDAQ	IGOV	Fri, May 15, 2009	98.04	98.75	98.04	98.15
68	NASDAQ	IGOV	Thu, May 14, 2009	98.71	98.87	98.71	98.87
67	NASDAQ	IGOV	Wed, May 13, 2009	98.48	98.58	98.48	98.58
66	NASDAQ	IGOV	Tue, May 12, 2009	98.50	98.50	98.25	98.25
65	NASDAQ	IGOV	Mon, May 11, 2009	98.20	98.20	98.10	98.20
64	NASDAQ	IGOV	Fri, May 8, 2009	97.20	98.00	97.20	98.00
63	NASDAQ	IGOV	Thu, May 7, 2009	96.75	96.77	96.61	96.62
62	NASDAQ	IGOV	Wed, May 6, 2009	96.80	97.10	96.77	97.10
61	NASDAQ	IGOV	Tue, May 5, 2009	97.01	97.01	96.51	96.71
60	NASDAQ	IGOV	Mon, May 4, 2009	99.94	99.94	96.22	96.84
59	NASDAQ	IGOV	Thu, Apr 30, 2009	96.12	96.37	96.12	96.37
58	NASDAQ	IGOV	Wed, Apr 29, 2009	98.10	98.10	96.90	96.90
57	NASDAQ	IGOV	Tue, Apr 28, 2009	95.77	95.77	95.76	95.77
56	NASDAQ	IGOV	Mon, Apr 27, 2009	95.87	95.91	95.25	95.30
55	NASDAQ	IGOV	Fri, Apr 24, 2009	95.68	96.30	95.68	95.95
54	NASDAQ	IGOV	Thu, Apr 23, 2009	94.55	94.95	94.55	94.95
53	NASDAQ	IGOV	Wed, Apr 22, 2009	94.17	94.60	94.17	94.44
52	NASDAQ	IGOV	Mon, Apr 20, 2009	94.00	94.10	93.97	94.10
51	NASDAQ	IGOV	Fri, Apr 17, 2009	94.40	94.40	94.30	94.30
50	NASDAQ	IGOV	Thu, Apr 16, 2009	95.05	95.05	95.05	95.05
49	NASDAQ	IGOV	Wed, Apr 15, 2009	95.10	95.35	95.10	95.33
48	NASDAQ	IGOV	Mon, Apr 13, 2009	95.10	95.10	95.10	95.10
47	NASDAQ	IGOV	Thu, Apr 9, 2009	94.60	94.60	94.40	94.40
46	NASDAQ	IGOV	Wed, Apr 8, 2009	94.25	95.05	94.25	95.05
45	NASDAQ	IGOV	Tue, Apr 7, 2009	94.70	94.70	94.20	94.70
44	NASDAQ	IGOV	Mon, Apr 6, 2009	95.65	95.65	95.28	95.30
43	NASDAQ	IGOV	Thu, Apr 2, 2009	96.00	96.00	95.95	95.95
42	NASDAQ	IGOV	Wed, Apr 1, 2009	95.55	95.70	94.86	95.55
41	NASDAQ	IGOV	Tue, Mar 31, 2009	95.20	95.20	95.15	95.15
40	NASDAQ	IGOV	Mon, Mar 30, 2009	95.30	95.30	95.20	95.20
39	NASDAQ	IGOV	Fri, Mar 27, 2009	95.80	95.80	95.75	95.75
38	NASDAQ	IGOV	Thu, Mar 26, 2009	97.00	97.05	96.65	96.65
37	NASDAQ	IGOV	Wed, Mar 25, 2009	96.40	96.40	96.40	96.40
36	NASDAQ	IGOV	Tue, Mar 24, 2009	96.80	96.80	96.40	96.40
35	NASDAQ	IGOV	Mon, Mar 23, 2009	97.67	97.85	97.67	97.85
34	NASDAQ	IGOV	Fri, Mar 20, 2009	97.00	97.00	97.00	97.00
33	NASDAQ	IGOV	Thu, Mar 19, 2009	98.29	98.45	98.29	98.45
32	NASDAQ	IGOV	Wed, Mar 18, 2009	96.00	96.00	96.00	96.00
31	NASDAQ	IGOV	Tue, Mar 17, 2009	93.35	93.50	93.35	93.50
30	NASDAQ	IGOV	Mon, Mar 16, 2009	93.85	93.85	93.59	93.59
29	NASDAQ	IGOV	Thu, Mar 12, 2009	92.75	92.75	92.75	92.75
28	NASDAQ	IGOV	Wed, Mar 11, 2009	92.65	92.65	92.60	92.60
27	NASDAQ	IGOV	Tue, Mar 10, 2009	92.35	92.85	92.35	92.35
26	NASDAQ	IGOV	Mon, Mar 9, 2009	91.80	91.80	91.40	91.40
25	NASDAQ	IGOV	Fri, Mar 6, 2009	92.80	92.80	92.80	92.80
24	NASDAQ	IGOV	Wed, Mar 4, 2009	91.40	91.40	91.40	91.40
23	NASDAQ	IGOV	Tue, Mar 3, 2009	92.30	92.30	92.30	92.30
22	NASDAQ	IGOV	Mon, Mar 2, 2009	92.20	92.20	92.20	92.20
21	NASDAQ	IGOV	Fri, Feb 27, 2009	92.30	92.35	91.70	92.30
20	NASDAQ	IGOV	Thu, Feb 26, 2009	93.10	93.10	93.10	93.10
19	NASDAQ	IGOV	Wed, Feb 25, 2009	93.50	93.50	93.50	93.50
18	NASDAQ	IGOV	Tue, Feb 24, 2009	93.65	94.00	93.65	93.95
17	NASDAQ	IGOV	Mon, Feb 23, 2009	94.40	94.40	94.40	94.40
16	NASDAQ	IGOV	Fri, Feb 20, 2009	93.30	94.90	93.30	94.90
15	NASDAQ	IGOV	Thu, Feb 19, 2009	93.70	93.80	93.70	93.70
14	NASDAQ	IGOV	Wed, Feb 18, 2009	93.75	93.75	93.45	93.45
13	NASDAQ	IGOV	Tue, Feb 17, 2009	93.80	94.00	93.29	93.30
12	NASDAQ	IGOV	Fri, Feb 13, 2009	95.35	95.35	95.35	95.35
11	NASDAQ	IGOV	Thu, Feb 12, 2009	95.45	95.45	95.45	95.45
10	NASDAQ	IGOV	Wed, Feb 11, 2009	95.50	95.50	95.50	95.50
9	NASDAQ	IGOV	Tue, Feb 10, 2009	95.55	95.55	95.55	95.55
8	NASDAQ	IGOV	Mon, Feb 9, 2009	95.80	95.92	95.78	95.92
7	NASDAQ	IGOV	Fri, Feb 6, 2009	94.70	95.00	94.70	95.00
6	NASDAQ	IGOV	Thu, Feb 5, 2009	94.65	94.65	94.65	94.65
5	NASDAQ	IGOV	Wed, Feb 4, 2009	95.00	95.00	94.97	95.00
4	NASDAQ	IGOV	Tue, Feb 3, 2009	95.60	95.60	95.50	95.50
3	NASDAQ	IGOV	Mon, Feb 2, 2009	94.75	94.75	94.75	94.75
2	NASDAQ	IGOV	Fri, Jan 30, 2009	94.95	94.95	94.95	94.95
1	NASDAQ	IGOV	Thu, Jan 29, 2009	95.30	95.65	95.30	95.65
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares International Treasury Bond ETF NASDAQ:IGOV 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