iShares Core S&P Small-Cap ETF AMEX:IJR Historical Prices

Below are the 5981 trading days of historical prices for IJR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5981	AMEX	IJR	Wed, Mar 6, 2024	107.64	107.73	106.73	107.20
5980	AMEX	IJR	Tue, Mar 5, 2024	106.73	107.75	106.56	106.88
5979	AMEX	IJR	Mon, Mar 4, 2024	107.95	108.41	107.17	107.35
5978	AMEX	IJR	Fri, Mar 1, 2024	107.60	108.05	106.64	107.90
5977	AMEX	IJR	Thu, Feb 29, 2024	107.82	108.48	106.83	107.35
5976	AMEX	IJR	Wed, Feb 28, 2024	106.45	107.45	106.22	106.81
5975	AMEX	IJR	Tue, Feb 27, 2024	107.41	107.71	107.10	107.51
5974	AMEX	IJR	Mon, Feb 26, 2024	106.38	107.20	106.01	106.61
5973	AMEX	IJR	Fri, Feb 23, 2024	106.30	107.14	105.77	106.58
5972	AMEX	IJR	Thu, Feb 22, 2024	106.00	106.43	105.61	106.26
5971	AMEX	IJR	Wed, Feb 21, 2024	105.75	106.14	105.23	106.00
5970	AMEX	IJR	Tue, Feb 20, 2024	106.17	106.82	105.87	106.32
5969	AMEX	IJR	Fri, Feb 16, 2024	107.33	108.52	106.86	107.38
5968	AMEX	IJR	Thu, Feb 15, 2024	106.75	108.78	106.70	108.60
5967	AMEX	IJR	Wed, Feb 14, 2024	105.32	106.26	104.36	105.96
5966	AMEX	IJR	Tue, Feb 13, 2024	104.66	105.60	103.13	104.01
5965	AMEX	IJR	Mon, Feb 12, 2024	106.23	108.26	106.20	107.89
5964	AMEX	IJR	Fri, Feb 9, 2024	104.94	106.07	104.38	106.00
5963	AMEX	IJR	Thu, Feb 8, 2024	103.29	104.81	102.94	104.73
5962	AMEX	IJR	Wed, Feb 7, 2024	103.85	103.89	102.80	103.32
5961	AMEX	IJR	Tue, Feb 6, 2024	102.86	103.84	102.42	103.62
5960	AMEX	IJR	Mon, Feb 5, 2024	103.60	103.77	102.23	103.04
5959	AMEX	IJR	Fri, Feb 2, 2024	104.01	105.29	103.49	104.69
5958	AMEX	IJR	Thu, Feb 1, 2024	104.65	105.27	103.00	105.15
5957	AMEX	IJR	Wed, Jan 31, 2024	106.43	107.11	103.84	104.00
5956	AMEX	IJR	Tue, Jan 30, 2024	106.68	107.24	106.32	106.71
5955	AMEX	IJR	Mon, Jan 29, 2024	106.02	107.26	105.42	107.25
5954	AMEX	IJR	Fri, Jan 26, 2024	106.36	106.92	105.63	106.00
5953	AMEX	IJR	Thu, Jan 25, 2024	106.40	106.87	105.03	105.85
5952	AMEX	IJR	Wed, Jan 24, 2024	106.97	107.07	104.90	105.07
5951	AMEX	IJR	Tue, Jan 23, 2024	107.37	107.63	105.45	105.89
5950	AMEX	IJR	Mon, Jan 22, 2024	105.16	106.60	105.12	106.43
5949	AMEX	IJR	Fri, Jan 19, 2024	104.00	104.43	102.51	104.34
5948	AMEX	IJR	Thu, Jan 18, 2024	103.06	103.40	102.01	103.31
5947	AMEX	IJR	Wed, Jan 17, 2024	101.84	102.82	101.50	102.35
5946	AMEX	IJR	Tue, Jan 16, 2024	103.41	103.83	102.89	103.33
5945	AMEX	IJR	Fri, Jan 12, 2024	105.66	106.11	103.96	104.36
5944	AMEX	IJR	Thu, Jan 11, 2024	104.77	105.00	103.33	104.58
5943	AMEX	IJR	Wed, Jan 10, 2024	104.67	105.37	104.12	105.27
5942	AMEX	IJR	Tue, Jan 9, 2024	104.73	105.27	104.22	104.89
5941	AMEX	IJR	Mon, Jan 8, 2024	104.35	106.08	103.91	106.08
5940	AMEX	IJR	Fri, Jan 5, 2024	103.98	105.67	103.85	104.39
5939	AMEX	IJR	Thu, Jan 4, 2024	104.86	105.49	104.57	104.64
5938	AMEX	IJR	Wed, Jan 3, 2024	106.58	106.67	104.64	104.86
5937	AMEX	IJR	Tue, Jan 2, 2024	107.35	108.73	107.03	107.73
5936	AMEX	IJR	Fri, Dec 29, 2023	109.54	109.81	108.23	108.25
5935	AMEX	IJR	Thu, Dec 28, 2023	109.51	110.14	109.25	109.75
5934	AMEX	IJR	Wed, Dec 27, 2023	109.95	110.55	109.48	110.11
5933	AMEX	IJR	Tue, Dec 26, 2023	108.73	109.89	108.42	109.58
5932	AMEX	IJR	Fri, Dec 22, 2023	108.21	109.19	107.72	108.34
5931	AMEX	IJR	Thu, Dec 21, 2023	107.25	107.81	106.60	107.77
5930	AMEX	IJR	Wed, Dec 20, 2023	107.65	109.01	105.98	106.01
5929	AMEX	IJR	Tue, Dec 19, 2023	106.73	108.42	106.48	107.89
5928	AMEX	IJR	Mon, Dec 18, 2023	106.54	106.91	105.88	106.02
5927	AMEX	IJR	Fri, Dec 15, 2023	107.49	107.60	105.55	106.17
5926	AMEX	IJR	Thu, Dec 14, 2023	105.89	107.77	105.75	107.08
5925	AMEX	IJR	Wed, Dec 13, 2023	100.77	104.23	100.09	104.13
5924	AMEX	IJR	Tue, Dec 12, 2023	100.75	101.14	100.08	100.75
5923	AMEX	IJR	Mon, Dec 11, 2023	100.24	101.03	100.18	100.89
5922	AMEX	IJR	Fri, Dec 8, 2023	99.53	100.82	99.44	100.35
5921	AMEX	IJR	Thu, Dec 7, 2023	98.82	99.80	98.39	99.72
5920	AMEX	IJR	Wed, Dec 6, 2023	99.50	100.86	98.55	98.61
5919	AMEX	IJR	Tue, Dec 5, 2023	99.87	99.92	98.60	98.82
5918	AMEX	IJR	Mon, Dec 4, 2023	98.33	100.38	98.33	100.34
5917	AMEX	IJR	Fri, Dec 1, 2023	95.97	99.06	95.56	99.05
5916	AMEX	IJR	Thu, Nov 30, 2023	96.49	96.63	95.55	96.24
5915	AMEX	IJR	Wed, Nov 29, 2023	96.41	97.49	95.80	95.92
5914	AMEX	IJR	Tue, Nov 28, 2023	95.90	96.29	95.20	95.62
5913	AMEX	IJR	Mon, Nov 27, 2023	96.01	96.30	95.41	96.12
5912	AMEX	IJR	Fri, Nov 24, 2023	95.91	96.58	95.74	96.37
5911	AMEX	IJR	Wed, Nov 22, 2023	96.06	96.59	95.55	95.91
5910	AMEX	IJR	Tue, Nov 21, 2023	95.99	96.19	95.37	95.40
5909	AMEX	IJR	Mon, Nov 20, 2023	96.20	96.68	95.69	96.55
5908	AMEX	IJR	Fri, Nov 17, 2023	95.86	96.49	95.76	96.18
5907	AMEX	IJR	Thu, Nov 16, 2023	96.30	96.58	94.83	95.12
5906	AMEX	IJR	Wed, Nov 15, 2023	96.30	98.05	96.21	96.54
5905	AMEX	IJR	Tue, Nov 14, 2023	94.23	96.48	93.99	96.40
5904	AMEX	IJR	Mon, Nov 13, 2023	91.01	91.84	90.69	91.43
5903	AMEX	IJR	Fri, Nov 10, 2023	90.97	91.78	90.29	91.43
5902	AMEX	IJR	Thu, Nov 9, 2023	92.23	92.26	90.36	90.48
5901	AMEX	IJR	Wed, Nov 8, 2023	92.69	92.79	91.45	91.72
5900	AMEX	IJR	Tue, Nov 7, 2023	92.71	93.10	92.28	92.59
5899	AMEX	IJR	Mon, Nov 6, 2023	94.09	94.19	92.80	93.27
5898	AMEX	IJR	Fri, Nov 3, 2023	93.35	94.83	93.25	94.22
5897	AMEX	IJR	Thu, Nov 2, 2023	90.51	91.73	90.35	91.66
5896	AMEX	IJR	Wed, Nov 1, 2023	88.68	89.34	88.03	89.28
5895	AMEX	IJR	Tue, Oct 31, 2023	88.22	89.04	88.06	88.89
5894	AMEX	IJR	Mon, Oct 30, 2023	88.29	88.96	87.53	88.17
5893	AMEX	IJR	Fri, Oct 27, 2023	88.70	88.88	87.32	87.61
5892	AMEX	IJR	Thu, Oct 26, 2023	88.57	89.43	88.08	88.52
5891	AMEX	IJR	Wed, Oct 25, 2023	88.70	89.18	88.10	88.29
5890	AMEX	IJR	Tue, Oct 24, 2023	89.46	90.00	88.89	89.37
5889	AMEX	IJR	Mon, Oct 23, 2023	89.24	90.14	88.82	88.84
5888	AMEX	IJR	Fri, Oct 20, 2023	90.83	91.12	89.60	89.65
5887	AMEX	IJR	Thu, Oct 19, 2023	92.05	92.67	90.58	90.71
5886	AMEX	IJR	Wed, Oct 18, 2023	93.25	93.30	92.02	92.14
5885	AMEX	IJR	Tue, Oct 17, 2023	92.24	94.72	92.23	93.93
5884	AMEX	IJR	Mon, Oct 16, 2023	91.95	93.01	91.73	92.85
5883	AMEX	IJR	Fri, Oct 13, 2023	92.54	92.75	91.00	91.22
5882	AMEX	IJR	Thu, Oct 12, 2023	94.14	94.16	91.68	92.29
5881	AMEX	IJR	Wed, Oct 11, 2023	94.05	94.67	93.39	94.06
5880	AMEX	IJR	Tue, Oct 10, 2023	93.26	94.52	93.25	93.94
5879	AMEX	IJR	Mon, Oct 9, 2023	91.58	93.20	91.58	92.93
5878	AMEX	IJR	Fri, Oct 6, 2023	90.95	92.80	90.49	92.15
5877	AMEX	IJR	Thu, Oct 5, 2023	91.39	92.07	90.96	91.58
5876	AMEX	IJR	Wed, Oct 4, 2023	91.52	91.93	90.59	91.70
5875	AMEX	IJR	Tue, Oct 3, 2023	92.52	92.80	91.16	91.52
5874	AMEX	IJR	Mon, Oct 2, 2023	94.16	94.33	92.58	92.96
5873	AMEX	IJR	Fri, Sep 29, 2023	95.63	95.66	94.11	94.33
5872	AMEX	IJR	Thu, Sep 28, 2023	93.96	95.49	93.96	94.98
5871	AMEX	IJR	Wed, Sep 27, 2023	93.59	94.35	93.12	93.82
5870	AMEX	IJR	Tue, Sep 26, 2023	93.70	94.30	92.87	92.90
5869	AMEX	IJR	Mon, Sep 25, 2023	93.87	94.98	93.80	94.27
5868	AMEX	IJR	Fri, Sep 22, 2023	94.86	95.25	94.26	94.29
5867	AMEX	IJR	Thu, Sep 21, 2023	95.41	95.49	94.58	94.61
5866	AMEX	IJR	Wed, Sep 20, 2023	97.24	97.81	95.96	96.02
5865	AMEX	IJR	Tue, Sep 19, 2023	97.19	97.67	96.51	96.80
5864	AMEX	IJR	Mon, Sep 18, 2023	97.68	97.70	97.00	97.00
5863	AMEX	IJR	Fri, Sep 15, 2023	98.33	98.33	96.98	97.61
5862	AMEX	IJR	Thu, Sep 14, 2023	97.85	98.58	97.73	98.54
5861	AMEX	IJR	Wed, Sep 13, 2023	97.58	97.71	96.63	96.87
5860	AMEX	IJR	Tue, Sep 12, 2023	97.44	97.92	97.24	97.44
5859	AMEX	IJR	Mon, Sep 11, 2023	98.06	98.39	97.44	97.44
5858	AMEX	IJR	Fri, Sep 8, 2023	97.92	97.97	97.16	97.46
5857	AMEX	IJR	Thu, Sep 7, 2023	98.21	98.36	97.38	97.84
5856	AMEX	IJR	Wed, Sep 6, 2023	99.09	99.72	98.06	98.54
5855	AMEX	IJR	Tue, Sep 5, 2023	100.92	101.25	98.79	98.87
5854	AMEX	IJR	Fri, Sep 1, 2023	101.54	102.44	101.42	101.81
5853	AMEX	IJR	Thu, Aug 31, 2023	100.92	101.56	100.74	100.78
5852	AMEX	IJR	Wed, Aug 30, 2023	100.35	101.24	100.11	100.91
5851	AMEX	IJR	Tue, Aug 29, 2023	99.21	100.48	98.60	100.47
5850	AMEX	IJR	Mon, Aug 28, 2023	98.84	99.82	98.82	99.14
5849	AMEX	IJR	Fri, Aug 25, 2023	98.58	99.00	97.19	98.34
5848	AMEX	IJR	Thu, Aug 24, 2023	98.96	99.76	98.08	98.10
5847	AMEX	IJR	Wed, Aug 23, 2023	98.27	99.26	97.85	99.09
5846	AMEX	IJR	Tue, Aug 22, 2023	98.54	98.96	97.74	98.05
5845	AMEX	IJR	Mon, Aug 21, 2023	98.64	99.14	97.79	98.24
5844	AMEX	IJR	Fri, Aug 18, 2023	97.56	99.04	97.42	98.71
5843	AMEX	IJR	Thu, Aug 17, 2023	99.49	99.80	98.20	98.21
5842	AMEX	IJR	Wed, Aug 16, 2023	100.26	101.00	99.23	99.25
5841	AMEX	IJR	Tue, Aug 15, 2023	100.94	100.99	100.32	100.42
5840	AMEX	IJR	Mon, Aug 14, 2023	101.57	101.61	100.74	101.58
5839	AMEX	IJR	Fri, Aug 11, 2023	101.74	102.53	101.68	102.03
5838	AMEX	IJR	Thu, Aug 10, 2023	102.93	103.92	101.74	102.12
5837	AMEX	IJR	Wed, Aug 9, 2023	103.13	103.13	101.99	102.51
5836	AMEX	IJR	Tue, Aug 8, 2023	102.67	103.33	101.77	103.25
5835	AMEX	IJR	Mon, Aug 7, 2023	103.59	104.01	103.05	103.96
5834	AMEX	IJR	Fri, Aug 4, 2023	103.47	104.35	102.94	103.37
5833	AMEX	IJR	Thu, Aug 3, 2023	103.43	103.82	102.51	103.38
5832	AMEX	IJR	Wed, Aug 2, 2023	103.71	104.06	103.31	103.77
5831	AMEX	IJR	Tue, Aug 1, 2023	104.58	104.82	103.67	104.64
5830	AMEX	IJR	Mon, Jul 31, 2023	104.48	105.22	104.34	105.16
5829	AMEX	IJR	Fri, Jul 28, 2023	104.17	104.64	103.83	104.24
5828	AMEX	IJR	Thu, Jul 27, 2023	104.99	105.06	102.95	103.25
5827	AMEX	IJR	Wed, Jul 26, 2023	103.54	104.65	103.47	104.36
5826	AMEX	IJR	Tue, Jul 25, 2023	103.47	104.25	103.28	103.60
5825	AMEX	IJR	Mon, Jul 24, 2023	103.18	104.09	103.01	103.63
5824	AMEX	IJR	Fri, Jul 21, 2023	104.04	104.12	102.93	103.04
5823	AMEX	IJR	Thu, Jul 20, 2023	104.14	104.16	102.97	103.42
5822	AMEX	IJR	Wed, Jul 19, 2023	103.98	104.36	103.55	104.20
5821	AMEX	IJR	Tue, Jul 18, 2023	102.34	103.76	102.22	103.63
5820	AMEX	IJR	Mon, Jul 17, 2023	101.42	102.61	101.16	102.22
5819	AMEX	IJR	Fri, Jul 14, 2023	102.13	102.16	100.66	101.41
5818	AMEX	IJR	Thu, Jul 13, 2023	101.83	102.39	101.43	102.27
5817	AMEX	IJR	Wed, Jul 12, 2023	102.09	102.32	101.47	101.70
5816	AMEX	IJR	Tue, Jul 11, 2023	100.11	100.72	99.72	100.60
5815	AMEX	IJR	Mon, Jul 10, 2023	98.23	99.89	98.01	99.68
5814	AMEX	IJR	Fri, Jul 7, 2023	97.60	99.36	97.44	98.39
5813	AMEX	IJR	Thu, Jul 6, 2023	97.85	97.85	96.41	97.43
5812	AMEX	IJR	Wed, Jul 5, 2023	99.81	99.85	98.71	98.79
5811	AMEX	IJR	Mon, Jul 3, 2023	99.63	100.54	99.51	100.28
5810	AMEX	IJR	Fri, Jun 30, 2023	100.45	100.52	99.55	99.65
5809	AMEX	IJR	Thu, Jun 29, 2023	98.15	99.71	98.05	99.56
5808	AMEX	IJR	Wed, Jun 28, 2023	97.68	98.03	97.04	97.94
5807	AMEX	IJR	Tue, Jun 27, 2023	96.35	98.10	96.02	97.82
5806	AMEX	IJR	Mon, Jun 26, 2023	95.61	96.99	95.40	96.15
5805	AMEX	IJR	Fri, Jun 23, 2023	96.08	96.84	95.29	95.54
5804	AMEX	IJR	Thu, Jun 22, 2023	97.86	97.89	96.75	97.10
5803	AMEX	IJR	Wed, Jun 21, 2023	97.91	98.75	97.40	98.14
5802	AMEX	IJR	Tue, Jun 20, 2023	98.46	98.56	97.77	98.26
5801	AMEX	IJR	Fri, Jun 16, 2023	99.67	99.95	97.98	98.64
5800	AMEX	IJR	Thu, Jun 15, 2023	97.82	99.17	97.82	99.10
5799	AMEX	IJR	Wed, Jun 14, 2023	99.72	100.21	97.72	98.20
5798	AMEX	IJR	Tue, Jun 13, 2023	99.00	100.28	98.81	99.40
5797	AMEX	IJR	Mon, Jun 12, 2023	98.44	99.19	97.86	98.61
5796	AMEX	IJR	Fri, Jun 9, 2023	99.18	99.20	98.12	98.36
5795	AMEX	IJR	Thu, Jun 8, 2023	99.45	99.86	98.34	99.18
5794	AMEX	IJR	Wed, Jun 7, 2023	98.05	100.12	97.90	99.81
5793	AMEX	IJR	Tue, Jun 6, 2023	94.88	98.10	94.76	97.42
5792	AMEX	IJR	Mon, Jun 5, 2023	96.15	95.73	94.08	97.06
5791	AMEX	IJR	Fri, Jun 2, 2023	94.41	97.17	94.30	97.06
5790	AMEX	IJR	Thu, Jun 1, 2023	92.58	93.55	91.99	93.22
5789	AMEX	IJR	Wed, May 31, 2023	93.25	93.83	91.84	92.43
5788	AMEX	IJR	Tue, May 30, 2023	94.45	94.67	93.34	93.65
5787	AMEX	IJR	Fri, May 26, 2023	93.13	94.31	93.00	94.09
5786	AMEX	IJR	Thu, May 25, 2023	93.27	93.43	92.14	93.06
5785	AMEX	IJR	Wed, May 24, 2023	94.09	94.28	92.99	93.38
5784	AMEX	IJR	Tue, May 23, 2023	94.45	96.01	94.28	94.54
5783	AMEX	IJR	Mon, May 22, 2023	94.20	95.09	93.66	94.66
5782	AMEX	IJR	Fri, May 19, 2023	95.43	95.43	93.41	93.94
5781	AMEX	IJR	Thu, May 18, 2023	93.56	94.83	93.21	94.65
5780	AMEX	IJR	Wed, May 17, 2023	92.23	94.01	91.66	93.80
5779	AMEX	IJR	Tue, May 16, 2023	92.39	92.41	91.57	91.60
5778	AMEX	IJR	Mon, May 15, 2023	92.13	93.26	91.86	92.83
5777	AMEX	IJR	Fri, May 12, 2023	92.40	92.66	91.26	91.81
5776	AMEX	IJR	Thu, May 11, 2023	92.11	92.30	91.44	92.08
5775	AMEX	IJR	Wed, May 10, 2023	93.68	93.68	91.72	92.71
5774	AMEX	IJR	Tue, May 9, 2023	92.31	92.82	91.75	92.38
5773	AMEX	IJR	Mon, May 8, 2023	93.86	94.02	92.51	92.93
5772	AMEX	IJR	Fri, May 5, 2023	92.63	93.64	92.58	93.34
5771	AMEX	IJR	Thu, May 4, 2023	91.63	91.88	90.28	91.14
5770	AMEX	IJR	Wed, May 3, 2023	92.43	93.97	92.16	92.25
5769	AMEX	IJR	Tue, May 2, 2023	93.43	93.49	91.00	92.22
5768	AMEX	IJR	Mon, May 1, 2023	93.92	95.18	93.71	93.97
5767	AMEX	IJR	Fri, Apr 28, 2023	93.07	94.33	93.01	94.00
5766	AMEX	IJR	Thu, Apr 27, 2023	92.10	93.25	91.66	93.14
5765	AMEX	IJR	Wed, Apr 26, 2023	92.22	92.81	91.45	91.71
5764	AMEX	IJR	Tue, Apr 25, 2023	94.21	94.24	92.55	92.57
5763	AMEX	IJR	Mon, Apr 24, 2023	94.96	95.65	94.66	95.07
5762	AMEX	IJR	Fri, Apr 21, 2023	95.31	95.62	94.33	95.02
5761	AMEX	IJR	Thu, Apr 20, 2023	95.02	95.74	94.75	95.21
5760	AMEX	IJR	Wed, Apr 19, 2023	95.01	95.82	94.60	95.64
5759	AMEX	IJR	Tue, Apr 18, 2023	96.26	96.35	94.85	95.35
5758	AMEX	IJR	Mon, Apr 17, 2023	95.44	95.94	95.03	95.86
5757	AMEX	IJR	Fri, Apr 14, 2023	96.08	96.77	94.69	95.28
5756	AMEX	IJR	Thu, Apr 13, 2023	95.68	96.34	95.17	96.05
5755	AMEX	IJR	Wed, Apr 12, 2023	96.79	96.80	95.13	95.24
5754	AMEX	IJR	Tue, Apr 11, 2023	95.71	96.56	95.45	96.03
5753	AMEX	IJR	Mon, Apr 10, 2023	93.93	95.44	93.84	95.37
5752	AMEX	IJR	Thu, Apr 6, 2023	94.12	94.44	93.62	94.17
5751	AMEX	IJR	Wed, Apr 5, 2023	94.45	94.64	93.57	94.14
5750	AMEX	IJR	Tue, Apr 4, 2023	97.10	97.14	94.33	94.87
5749	AMEX	IJR	Mon, Apr 3, 2023	96.86	97.39	95.65	96.79
5748	AMEX	IJR	Fri, Mar 31, 2023	95.53	96.75	95.51	96.70
5747	AMEX	IJR	Thu, Mar 30, 2023	95.66	95.90	94.53	94.93
5746	AMEX	IJR	Wed, Mar 29, 2023	95.30	95.30	94.24	94.96
5745	AMEX	IJR	Tue, Mar 28, 2023	93.89	94.71	93.71	94.32
5744	AMEX	IJR	Mon, Mar 27, 2023	94.48	94.76	93.62	94.25
5743	AMEX	IJR	Fri, Mar 24, 2023	91.38	93.42	90.83	93.25
5742	AMEX	IJR	Thu, Mar 23, 2023	93.63	94.51	91.52	92.27
5741	AMEX	IJR	Wed, Mar 22, 2023	95.84	96.33	93.34	93.04
5740	AMEX	IJR	Tue, Mar 21, 2023	96.03	96.96	95.46	95.94
5739	AMEX	IJR	Mon, Mar 20, 2023	93.90	95.54	93.90	94.36
5738	AMEX	IJR	Fri, Mar 17, 2023	94.64	94.91	92.78	93.00
5737	AMEX	IJR	Thu, Mar 16, 2023	93.14	96.40	92.49	95.72
5736	AMEX	IJR	Wed, Mar 15, 2023	93.22	94.34	92.51	94.22
5735	AMEX	IJR	Tue, Mar 14, 2023	96.48	97.23	94.66	95.75
5734	AMEX	IJR	Mon, Mar 13, 2023	94.10	95.64	93.17	93.84
5733	AMEX	IJR	Fri, Mar 10, 2023	98.13	98.16	95.18	96.17
5732	AMEX	IJR	Thu, Mar 9, 2023	100.98	101.23	98.53	98.64
5731	AMEX	IJR	Wed, Mar 8, 2023	100.85	101.29	100.10	100.94
5730	AMEX	IJR	Tue, Mar 7, 2023	101.71	102.01	100.44	100.77
5729	AMEX	IJR	Mon, Mar 6, 2023	104.19	104.19	101.30	101.78
5728	AMEX	IJR	Fri, Mar 3, 2023	103.48	104.35	102.59	104.14
5727	AMEX	IJR	Thu, Mar 2, 2023	101.79	103.15	101.48	102.94
5726	AMEX	IJR	Wed, Mar 1, 2023	102.30	102.99	101.82	102.63
5725	AMEX	IJR	Tue, Feb 28, 2023	102.39	103.35	102.31	102.39
5724	AMEX	IJR	Mon, Feb 27, 2023	103.08	103.58	102.16	102.42
5723	AMEX	IJR	Fri, Feb 24, 2023	101.60	102.25	101.15	102.19
5722	AMEX	IJR	Thu, Feb 23, 2023	102.93	103.47	101.66	102.98
5721	AMEX	IJR	Wed, Feb 22, 2023	102.21	102.99	101.84	102.35
5720	AMEX	IJR	Tue, Feb 21, 2023	103.79	104.18	101.91	101.96
5719	AMEX	IJR	Fri, Feb 17, 2023	104.95	105.27	104.13	105.10
5718	AMEX	IJR	Thu, Feb 16, 2023	104.32	105.85	103.98	104.92
5717	AMEX	IJR	Wed, Feb 15, 2023	103.76	105.66	103.67	105.62
5716	AMEX	IJR	Tue, Feb 14, 2023	104.39	105.45	103.55	104.63
5715	AMEX	IJR	Mon, Feb 13, 2023	104.06	104.99	103.16	104.97
5714	AMEX	IJR	Fri, Feb 10, 2023	103.22	103.83	102.69	103.63
5713	AMEX	IJR	Thu, Feb 9, 2023	105.67	105.95	103.13	103.39
5712	AMEX	IJR	Wed, Feb 8, 2023	105.72	106.04	104.51	104.74
5711	AMEX	IJR	Tue, Feb 7, 2023	105.19	106.62	104.44	106.35
5710	AMEX	IJR	Mon, Feb 6, 2023	106.58	106.88	105.22	105.61
5709	AMEX	IJR	Fri, Feb 3, 2023	106.55	108.24	106.41	107.39
5708	AMEX	IJR	Thu, Feb 2, 2023	105.87	108.06	105.87	107.68
5707	AMEX	IJR	Wed, Feb 1, 2023	103.44	106.19	102.99	105.25
5706	AMEX	IJR	Tue, Jan 31, 2023	101.40	103.68	101.40	103.64
5705	AMEX	IJR	Mon, Jan 30, 2023	101.28	102.36	101.04	101.09
5704	AMEX	IJR	Fri, Jan 27, 2023	101.59	102.62	101.40	102.22
5703	AMEX	IJR	Thu, Jan 26, 2023	101.85	102.40	100.58	101.81
5702	AMEX	IJR	Wed, Jan 25, 2023	100.09	101.22	99.48	101.09
5701	AMEX	IJR	Tue, Jan 24, 2023	100.75	101.34	100.34	100.84
5700	AMEX	IJR	Mon, Jan 23, 2023	100.31	101.59	99.94	101.19
5699	AMEX	IJR	Fri, Jan 20, 2023	99.08	100.13	98.18	100.09
5698	AMEX	IJR	Thu, Jan 19, 2023	98.76	99.13	97.89	98.61
5697	AMEX	IJR	Wed, Jan 18, 2023	101.41	102.09	99.38	99.46
5696	AMEX	IJR	Tue, Jan 17, 2023	101.39	101.75	100.85	101.05
5695	AMEX	IJR	Fri, Jan 13, 2023	100.07	101.58	99.92	101.41
5694	AMEX	IJR	Thu, Jan 12, 2023	100.10	100.93	99.10	100.79
5693	AMEX	IJR	Wed, Jan 11, 2023	98.50	99.41	98.49	99.39
5692	AMEX	IJR	Tue, Jan 10, 2023	96.94	98.34	96.64	98.28
5691	AMEX	IJR	Mon, Jan 9, 2023	97.68	98.20	96.90	97.03
5690	AMEX	IJR	Fri, Jan 6, 2023	95.65	97.25	95.23	97.04
5689	AMEX	IJR	Thu, Jan 5, 2023	95.00	95.44	94.02	94.81
5688	AMEX	IJR	Wed, Jan 4, 2023	95.13	96.38	95.11	95.64
5687	AMEX	IJR	Tue, Jan 3, 2023	95.44	96.15	93.75	94.50
5686	AMEX	IJR	Fri, Dec 30, 2022	94.27	94.85	93.93	94.64
5685	AMEX	IJR	Thu, Dec 29, 2022	93.59	95.30	93.51	95.07
5684	AMEX	IJR	Wed, Dec 28, 2022	94.75	95.23	93.01	93.02
5683	AMEX	IJR	Tue, Dec 27, 2022	94.91	95.22	94.23	94.82
5682	AMEX	IJR	Fri, Dec 23, 2022	94.22	95.02	93.74	94.87
5681	AMEX	IJR	Thu, Dec 22, 2022	94.61	94.96	92.73	94.25
5680	AMEX	IJR	Wed, Dec 21, 2022	94.72	95.89	94.69	95.43
5679	AMEX	IJR	Tue, Dec 20, 2022	93.38	94.53	93.16	93.97
5678	AMEX	IJR	Mon, Dec 19, 2022	94.41	94.75	93.34	93.66
5677	AMEX	IJR	Fri, Dec 16, 2022	93.84	94.80	93.56	94.33
5676	AMEX	IJR	Thu, Dec 15, 2022	96.36	96.65	94.91	95.20
5675	AMEX	IJR	Wed, Dec 14, 2022	98.21	99.12	96.96	97.55
5674	AMEX	IJR	Tue, Dec 13, 2022	100.82	101.37	97.94	98.30
5673	AMEX	IJR	Mon, Dec 12, 2022	97.41	98.52	96.95	97.97
5672	AMEX	IJR	Fri, Dec 9, 2022	97.91	98.37	97.27	97.33
5671	AMEX	IJR	Thu, Dec 8, 2022	98.43	99.40	97.90	98.38
5670	AMEX	IJR	Wed, Dec 7, 2022	98.24	99.04	97.74	97.92
5669	AMEX	IJR	Tue, Dec 6, 2022	99.32	99.47	97.75	98.33
5668	AMEX	IJR	Mon, Dec 5, 2022	101.43	101.50	98.96	99.28
5667	AMEX	IJR	Fri, Dec 2, 2022	100.32	102.54	100.29	102.13
5666	AMEX	IJR	Thu, Dec 1, 2022	102.25	102.83	101.30	101.72
5665	AMEX	IJR	Wed, Nov 30, 2022	99.60	101.91	98.44	101.84
5664	AMEX	IJR	Tue, Nov 29, 2022	99.07	99.96	99.04	99.45
5663	AMEX	IJR	Mon, Nov 28, 2022	100.22	100.49	98.77	99.09
5662	AMEX	IJR	Fri, Nov 25, 2022	100.68	101.51	100.62	101.04
5661	AMEX	IJR	Wed, Nov 23, 2022	100.50	101.17	100.10	100.82
5660	AMEX	IJR	Tue, Nov 22, 2022	100.08	100.81	99.69	100.70
5659	AMEX	IJR	Mon, Nov 21, 2022	99.41	99.64	98.77	99.49
5658	AMEX	IJR	Fri, Nov 18, 2022	100.32	100.68	99.28	99.81
5657	AMEX	IJR	Thu, Nov 17, 2022	98.10	99.17	97.84	99.13
5656	AMEX	IJR	Wed, Nov 16, 2022	100.58	100.63	99.38	99.53
5655	AMEX	IJR	Tue, Nov 15, 2022	101.32	102.33	100.52	101.20
5654	AMEX	IJR	Mon, Nov 14, 2022	100.40	101.45	99.86	99.91
5653	AMEX	IJR	Fri, Nov 11, 2022	100.70	101.86	100.55	100.90
5652	AMEX	IJR	Thu, Nov 10, 2022	98.15	100.42	98.09	100.35
5651	AMEX	IJR	Wed, Nov 9, 2022	96.34	96.66	94.54	94.77
5650	AMEX	IJR	Tue, Nov 8, 2022	97.27	98.18	95.94	97.02
5649	AMEX	IJR	Mon, Nov 7, 2022	96.42	97.09	95.71	96.88
5648	AMEX	IJR	Fri, Nov 4, 2022	95.58	96.43	94.21	95.94
5647	AMEX	IJR	Thu, Nov 3, 2022	93.89	95.10	93.01	94.46
5646	AMEX	IJR	Wed, Nov 2, 2022	97.71	98.63	94.91	95.00
5645	AMEX	IJR	Tue, Nov 1, 2022	98.92	98.99	97.81	98.31
5644	AMEX	IJR	Mon, Oct 31, 2022	97.54	98.33	97.01	97.92
5643	AMEX	IJR	Fri, Oct 28, 2022	96.17	98.14	95.79	97.94
5642	AMEX	IJR	Thu, Oct 27, 2022	96.31	97.39	95.76	95.94
5641	AMEX	IJR	Wed, Oct 26, 2022	95.69	97.30	95.05	95.63
5640	AMEX	IJR	Tue, Oct 25, 2022	93.12	95.67	93.06	95.23
5639	AMEX	IJR	Mon, Oct 24, 2022	92.64	93.24	91.82	93.04
5638	AMEX	IJR	Fri, Oct 21, 2022	90.39	92.56	89.96	92.24
5637	AMEX	IJR	Thu, Oct 20, 2022	91.29	92.44	89.77	90.09
5636	AMEX	IJR	Wed, Oct 19, 2022	92.08	92.56	90.32	91.43
5635	AMEX	IJR	Tue, Oct 18, 2022	93.50	94.37	92.08	92.81
5634	AMEX	IJR	Mon, Oct 17, 2022	90.77	92.07	90.77	91.74
5633	AMEX	IJR	Fri, Oct 14, 2022	92.00	92.58	89.24	89.27
5632	AMEX	IJR	Thu, Oct 13, 2022	87.49	91.84	86.74	91.37
5631	AMEX	IJR	Wed, Oct 12, 2022	89.55	89.77	88.56	89.09
5630	AMEX	IJR	Tue, Oct 11, 2022	88.98	90.70	88.32	89.68
5629	AMEX	IJR	Mon, Oct 10, 2022	89.74	90.22	88.86	89.45
5628	AMEX	IJR	Fri, Oct 7, 2022	90.99	91.14	89.05	89.44
5627	AMEX	IJR	Thu, Oct 6, 2022	91.88	92.83	91.32	91.71
5626	AMEX	IJR	Wed, Oct 5, 2022	91.60	92.57	90.73	92.20
5625	AMEX	IJR	Tue, Oct 4, 2022	90.92	92.82	90.89	92.79
5624	AMEX	IJR	Mon, Oct 3, 2022	88.21	89.93	87.31	89.39
5623	AMEX	IJR	Fri, Sep 30, 2022	87.61	89.26	87.05	87.19
5622	AMEX	IJR	Thu, Sep 29, 2022	88.40	88.52	86.61	87.70
5621	AMEX	IJR	Wed, Sep 28, 2022	87.73	90.05	87.21	89.48
5620	AMEX	IJR	Tue, Sep 27, 2022	87.90	88.60	86.40	87.11
5619	AMEX	IJR	Mon, Sep 26, 2022	87.98	89.39	86.79	87.04
5618	AMEX	IJR	Fri, Sep 23, 2022	89.58	89.78	87.61	88.40
5617	AMEX	IJR	Thu, Sep 22, 2022	92.55	92.84	90.48	90.81
5616	AMEX	IJR	Wed, Sep 21, 2022	94.43	95.44	92.72	92.77
5615	AMEX	IJR	Tue, Sep 20, 2022	94.21	94.42	93.04	93.86
5614	AMEX	IJR	Mon, Sep 19, 2022	93.14	95.11	93.12	95.03
5613	AMEX	IJR	Fri, Sep 16, 2022	93.68	94.03	92.65	93.96
5612	AMEX	IJR	Thu, Sep 15, 2022	94.87	96.08	94.27	94.62
5611	AMEX	IJR	Wed, Sep 14, 2022	95.51	95.71	94.34	95.44
5610	AMEX	IJR	Tue, Sep 13, 2022	96.95	97.41	95.03	95.40
5609	AMEX	IJR	Mon, Sep 12, 2022	98.65	99.41	98.45	99.20
5608	AMEX	IJR	Fri, Sep 9, 2022	96.95	98.17	96.85	98.01
5607	AMEX	IJR	Thu, Sep 8, 2022	95.02	96.20	94.26	96.16
5606	AMEX	IJR	Wed, Sep 7, 2022	93.92	95.86	93.88	95.73
5605	AMEX	IJR	Tue, Sep 6, 2022	95.65	95.88	93.60	94.10
5604	AMEX	IJR	Fri, Sep 2, 2022	97.16	97.37	94.86	95.33
5603	AMEX	IJR	Thu, Sep 1, 2022	96.38	96.60	94.94	96.04
5602	AMEX	IJR	Wed, Aug 31, 2022	98.33	98.49	97.11	97.20
5601	AMEX	IJR	Tue, Aug 30, 2022	99.84	100.01	97.72	98.13
5600	AMEX	IJR	Mon, Aug 29, 2022	99.69	100.45	99.45	99.64
5599	AMEX	IJR	Fri, Aug 26, 2022	103.82	103.94	100.43	100.58
5598	AMEX	IJR	Thu, Aug 25, 2022	102.34	103.94	102.12	103.87
5597	AMEX	IJR	Wed, Aug 24, 2022	101.51	102.37	101.15	101.94
5596	AMEX	IJR	Tue, Aug 23, 2022	101.98	102.73	101.51	101.66
5595	AMEX	IJR	Mon, Aug 22, 2022	103.02	103.10	101.46	101.73
5594	AMEX	IJR	Fri, Aug 19, 2022	104.95	105.12	103.66	104.04
5593	AMEX	IJR	Thu, Aug 18, 2022	105.11	106.11	104.88	105.96
5592	AMEX	IJR	Wed, Aug 17, 2022	105.42	105.77	104.43	105.05
5591	AMEX	IJR	Tue, Aug 16, 2022	105.83	106.98	105.57	106.50
5590	AMEX	IJR	Mon, Aug 15, 2022	104.75	106.07	104.56	106.03
5589	AMEX	IJR	Fri, Aug 12, 2022	104.24	105.62	103.84	105.58
5588	AMEX	IJR	Thu, Aug 11, 2022	103.88	104.88	103.58	103.73
5587	AMEX	IJR	Wed, Aug 10, 2022	102.45	103.28	102.21	103.03
5586	AMEX	IJR	Tue, Aug 9, 2022	101.86	102.02	100.36	100.86
5585	AMEX	IJR	Mon, Aug 8, 2022	102.05	103.17	101.83	102.28
5584	AMEX	IJR	Fri, Aug 5, 2022	100.43	101.71	100.18	101.62
5583	AMEX	IJR	Thu, Aug 4, 2022	101.91	101.96	100.94	101.10
5582	AMEX	IJR	Wed, Aug 3, 2022	101.65	102.23	100.98	101.98
5581	AMEX	IJR	Tue, Aug 2, 2022	101.55	102.21	100.90	101.01
5580	AMEX	IJR	Mon, Aug 1, 2022	101.07	102.53	100.23	101.90
5579	AMEX	IJR	Fri, Jul 29, 2022	100.84	101.83	100.51	101.59
5578	AMEX	IJR	Thu, Jul 28, 2022	99.64	100.90	98.71	100.77
5577	AMEX	IJR	Wed, Jul 27, 2022	97.84	99.90	97.59	99.42
5576	AMEX	IJR	Tue, Jul 26, 2022	97.33	97.76	96.96	97.22
5575	AMEX	IJR	Mon, Jul 25, 2022	97.45	98.05	96.85	97.74
5574	AMEX	IJR	Fri, Jul 22, 2022	98.28	98.50	96.26	97.18
5573	AMEX	IJR	Thu, Jul 21, 2022	97.17	98.09	96.20	98.04
5572	AMEX	IJR	Wed, Jul 20, 2022	96.32	97.95	96.08	97.82
5571	AMEX	IJR	Tue, Jul 19, 2022	94.27	96.60	94.03	96.42
5570	AMEX	IJR	Mon, Jul 18, 2022	94.11	94.68	92.85	93.13
5569	AMEX	IJR	Fri, Jul 15, 2022	92.33	93.34	91.34	93.14
5568	AMEX	IJR	Thu, Jul 14, 2022	90.91	91.40	89.88	91.24
5567	AMEX	IJR	Wed, Jul 13, 2022	91.17	92.45	90.87	92.09
5566	AMEX	IJR	Tue, Jul 12, 2022	92.22	93.31	91.83	92.33
5565	AMEX	IJR	Mon, Jul 11, 2022	93.03	93.52	92.22	92.47
5564	AMEX	IJR	Fri, Jul 8, 2022	93.80	94.36	92.96	93.74
5563	AMEX	IJR	Thu, Jul 7, 2022	93.04	94.17	93.01	93.93
5562	AMEX	IJR	Wed, Jul 6, 2022	93.09	93.58	91.34	92.30
5561	AMEX	IJR	Tue, Jul 5, 2022	91.77	93.38	90.52	93.35
5560	AMEX	IJR	Fri, Jul 1, 2022	91.97	93.46	91.23	93.28
5559	AMEX	IJR	Thu, Jun 30, 2022	91.27	93.46	90.90	92.41
5558	AMEX	IJR	Wed, Jun 29, 2022	93.68	93.83	91.83	92.80
5557	AMEX	IJR	Tue, Jun 28, 2022	95.61	96.40	93.59	93.64
5556	AMEX	IJR	Mon, Jun 27, 2022	94.77	95.68	94.11	95.05
5555	AMEX	IJR	Fri, Jun 24, 2022	92.15	94.31	92.08	94.27
5554	AMEX	IJR	Thu, Jun 23, 2022	90.95	91.70	90.03	91.48
5553	AMEX	IJR	Wed, Jun 22, 2022	89.78	91.44	89.68	90.79
5552	AMEX	IJR	Tue, Jun 21, 2022	90.97	91.95	90.16	90.98
5551	AMEX	IJR	Fri, Jun 17, 2022	89.60	90.81	88.87	89.58
5550	AMEX	IJR	Thu, Jun 16, 2022	91.68	91.90	88.53	89.03
5549	AMEX	IJR	Wed, Jun 15, 2022	93.55	94.78	92.17	93.63
5548	AMEX	IJR	Tue, Jun 14, 2022	93.30	93.72	91.92	92.74
5547	AMEX	IJR	Mon, Jun 13, 2022	94.83	95.46	92.60	93.03
5546	AMEX	IJR	Fri, Jun 10, 2022	98.28	98.74	96.87	97.33
5545	AMEX	IJR	Thu, Jun 9, 2022	101.34	101.49	99.77	99.85
5544	AMEX	IJR	Wed, Jun 8, 2022	103.29	103.42	101.60	101.74
5543	AMEX	IJR	Tue, Jun 7, 2022	101.89	103.83	101.61	103.77
5542	AMEX	IJR	Mon, Jun 6, 2022	102.85	103.05	101.99	102.66
5541	AMEX	IJR	Fri, Jun 3, 2022	102.27	102.36	101.40	102.01
5540	AMEX	IJR	Thu, Jun 2, 2022	101.03	103.01	100.85	102.97
5539	AMEX	IJR	Wed, Jun 1, 2022	101.76	102.13	99.59	101.00
5538	AMEX	IJR	Tue, May 31, 2022	102.08	102.11	100.68	101.28
5537	AMEX	IJR	Fri, May 27, 2022	100.60	102.40	100.50	102.40
5536	AMEX	IJR	Thu, May 26, 2022	98.57	100.62	98.57	100.07
5535	AMEX	IJR	Wed, May 25, 2022	95.80	98.57	95.74	98.01
5534	AMEX	IJR	Tue, May 24, 2022	96.37	96.63	94.11	96.02
5533	AMEX	IJR	Mon, May 23, 2022	97.02	97.66	95.87	97.11
5532	AMEX	IJR	Fri, May 20, 2022	97.47	97.68	94.00	96.10
5531	AMEX	IJR	Thu, May 19, 2022	96.15	97.72	95.82	96.48
5530	AMEX	IJR	Wed, May 18, 2022	98.90	99.27	96.19	96.97
5529	AMEX	IJR	Tue, May 17, 2022	98.63	100.12	98.32	100.07
5528	AMEX	IJR	Mon, May 16, 2022	97.14	98.06	96.45	97.17
5527	AMEX	IJR	Fri, May 13, 2022	96.17	98.11	96.17	97.46
5526	AMEX	IJR	Thu, May 12, 2022	93.58	95.61	93.29	95.20
5525	AMEX	IJR	Wed, May 11, 2022	95.70	97.56	93.84	94.00
5524	AMEX	IJR	Tue, May 10, 2022	97.15	97.79	93.87	95.63
5523	AMEX	IJR	Mon, May 9, 2022	97.63	98.19	95.77	96.22
5522	AMEX	IJR	Fri, May 6, 2022	99.76	100.24	97.90	99.01
5521	AMEX	IJR	Thu, May 5, 2022	102.80	102.80	98.86	100.08
5520	AMEX	IJR	Wed, May 4, 2022	101.40	104.04	100.15	103.79
5519	AMEX	IJR	Tue, May 3, 2022	100.14	101.58	99.57	101.22
5518	AMEX	IJR	Mon, May 2, 2022	99.49	100.84	98.06	100.15
5517	AMEX	IJR	Fri, Apr 29, 2022	101.66	102.56	99.20	99.42
5516	AMEX	IJR	Thu, Apr 28, 2022	101.03	102.58	99.30	102.10
5515	AMEX	IJR	Wed, Apr 27, 2022	100.62	101.28	99.68	100.11
5514	AMEX	IJR	Tue, Apr 26, 2022	102.71	102.98	100.40	100.50
5513	AMEX	IJR	Mon, Apr 25, 2022	102.46	103.66	101.04	103.51
5512	AMEX	IJR	Fri, Apr 22, 2022	105.35	105.51	103.09	103.24
5511	AMEX	IJR	Thu, Apr 21, 2022	108.47	108.72	105.47	105.85
5510	AMEX	IJR	Wed, Apr 20, 2022	107.48	108.21	107.31	107.55
5509	AMEX	IJR	Tue, Apr 19, 2022	104.77	107.16	104.77	106.80
5508	AMEX	IJR	Mon, Apr 18, 2022	104.85	105.44	104.28	104.77
5507	AMEX	IJR	Thu, Apr 14, 2022	106.01	106.72	105.09	105.15
5506	AMEX	IJR	Wed, Apr 13, 2022	104.34	106.20	104.33	105.88
5505	AMEX	IJR	Tue, Apr 12, 2022	104.46	105.99	103.82	104.18
5504	AMEX	IJR	Mon, Apr 11, 2022	103.81	105.18	103.42	103.57
5503	AMEX	IJR	Fri, Apr 8, 2022	104.87	105.44	104.11	104.24
5502	AMEX	IJR	Thu, Apr 7, 2022	104.93	105.32	103.53	104.84
5501	AMEX	IJR	Wed, Apr 6, 2022	105.54	105.72	104.40	104.96
5500	AMEX	IJR	Tue, Apr 5, 2022	108.66	109.31	105.88	106.13
5499	AMEX	IJR	Mon, Apr 4, 2022	109.08	109.29	107.67	108.58
5498	AMEX	IJR	Fri, Apr 1, 2022	108.35	109.10	107.74	109.02
5497	AMEX	IJR	Thu, Mar 31, 2022	108.93	109.68	107.84	107.88
5496	AMEX	IJR	Wed, Mar 30, 2022	110.92	111.20	108.68	109.02
5495	AMEX	IJR	Tue, Mar 29, 2022	109.16	111.39	109.16	111.11
5494	AMEX	IJR	Mon, Mar 28, 2022	108.61	108.67	107.30	108.53
5493	AMEX	IJR	Fri, Mar 25, 2022	108.48	109.04	108.03	108.87
5492	AMEX	IJR	Thu, Mar 24, 2022	107.86	108.25	107.08	108.24
5491	AMEX	IJR	Wed, Mar 23, 2022	109.07	109.18	107.41	107.33
5490	AMEX	IJR	Tue, Mar 22, 2022	109.42	110.61	108.79	109.45
5489	AMEX	IJR	Mon, Mar 21, 2022	109.79	110.57	108.28	108.99
5488	AMEX	IJR	Fri, Mar 18, 2022	108.64	109.78	108.17	109.60
5487	AMEX	IJR	Thu, Mar 17, 2022	107.37	109.14	107.17	109.05
5486	AMEX	IJR	Wed, Mar 16, 2022	106.02	107.81	105.24	107.72
5485	AMEX	IJR	Tue, Mar 15, 2022	104.23	105.22	103.90	105.09
5484	AMEX	IJR	Mon, Mar 14, 2022	105.52	105.71	103.50	104.00
5483	AMEX	IJR	Fri, Mar 11, 2022	106.88	107.40	105.11	105.16
5482	AMEX	IJR	Thu, Mar 10, 2022	105.30	106.54	104.89	106.47
5481	AMEX	IJR	Wed, Mar 9, 2022	105.84	106.99	105.61	106.55
5480	AMEX	IJR	Tue, Mar 8, 2022	104.23	106.66	103.84	104.25
5479	AMEX	IJR	Mon, Mar 7, 2022	106.47	106.73	103.82	103.95
5478	AMEX	IJR	Fri, Mar 4, 2022	106.74	106.83	105.36	106.33
5477	AMEX	IJR	Thu, Mar 3, 2022	108.98	109.10	106.99	107.78
5476	AMEX	IJR	Wed, Mar 2, 2022	106.24	109.03	106.24	108.57
5475	AMEX	IJR	Tue, Mar 1, 2022	107.38	107.95	104.86	105.71
5474	AMEX	IJR	Mon, Feb 28, 2022	106.24	108.11	106.04	107.71
5473	AMEX	IJR	Fri, Feb 25, 2022	105.19	107.31	104.81	107.23
5472	AMEX	IJR	Thu, Feb 24, 2022	100.80	105.13	100.60	104.88
5471	AMEX	IJR	Wed, Feb 23, 2022	105.43	105.91	102.92	103.14
5470	AMEX	IJR	Tue, Feb 22, 2022	105.78	106.52	104.10	104.67
5469	AMEX	IJR	Fri, Feb 18, 2022	106.07	107.62	105.79	106.16
5468	AMEX	IJR	Thu, Feb 17, 2022	108.01	108.16	106.37	106.75
5467	AMEX	IJR	Wed, Feb 16, 2022	108.19	109.22	107.81	108.81
5466	AMEX	IJR	Tue, Feb 15, 2022	106.99	108.64	106.92	108.47
5465	AMEX	IJR	Mon, Feb 14, 2022	106.58	107.38	105.44	106.17
5464	AMEX	IJR	Fri, Feb 11, 2022	107.00	108.19	105.54	106.39
5463	AMEX	IJR	Thu, Feb 10, 2022	106.66	109.19	106.07	106.69
5462	AMEX	IJR	Wed, Feb 9, 2022	107.75	108.26	107.39	108.15
5461	AMEX	IJR	Tue, Feb 8, 2022	105.10	107.11	105.09	106.93
5460	AMEX	IJR	Mon, Feb 7, 2022	104.96	105.82	104.52	105.08
5459	AMEX	IJR	Fri, Feb 4, 2022	104.76	105.74	103.30	104.97
5458	AMEX	IJR	Thu, Feb 3, 2022	105.55	106.64	104.77	104.97
5457	AMEX	IJR	Wed, Feb 2, 2022	107.41	107.53	105.39	106.46
5456	AMEX	IJR	Tue, Feb 1, 2022	106.48	107.17	104.58	106.95
5455	AMEX	IJR	Mon, Jan 31, 2022	103.64	106.25	103.35	106.25
5454	AMEX	IJR	Fri, Jan 28, 2022	102.46	104.32	100.58	104.02
5453	AMEX	IJR	Thu, Jan 27, 2022	104.99	106.14	101.75	102.32
5452	AMEX	IJR	Wed, Jan 26, 2022	107.44	108.17	103.22	104.43
5451	AMEX	IJR	Tue, Jan 25, 2022	105.52	107.44	103.69	106.10
5450	AMEX	IJR	Mon, Jan 24, 2022	103.27	107.64	102.43	107.29
5449	AMEX	IJR	Fri, Jan 21, 2022	105.74	107.85	104.78	104.80
5448	AMEX	IJR	Thu, Jan 20, 2022	108.99	110.36	106.08	106.30
5447	AMEX	IJR	Wed, Jan 19, 2022	110.97	111.07	108.52	108.60
5446	AMEX	IJR	Tue, Jan 18, 2022	112.61	112.71	110.34	110.54
5445	AMEX	IJR	Fri, Jan 14, 2022	112.00	113.51	111.78	113.49
5444	AMEX	IJR	Thu, Jan 13, 2022	113.50	114.49	112.59	112.97
5443	AMEX	IJR	Wed, Jan 12, 2022	113.92	114.36	112.35	113.07
5442	AMEX	IJR	Tue, Jan 11, 2022	112.84	113.74	111.45	113.52
5441	AMEX	IJR	Mon, Jan 10, 2022	112.70	112.80	111.07	112.70
5440	AMEX	IJR	Fri, Jan 7, 2022	114.28	114.93	113.12	113.16
5439	AMEX	IJR	Thu, Jan 6, 2022	114.14	115.24	113.20	114.44
5438	AMEX	IJR	Wed, Jan 5, 2022	116.67	117.35	113.65	113.70
5437	AMEX	IJR	Tue, Jan 4, 2022	116.08	117.13	115.89	116.69
5436	AMEX	IJR	Mon, Jan 3, 2022	115.07	116.84	115.04	115.77
5435	AMEX	IJR	Fri, Dec 31, 2021	114.54	115.10	114.14	114.51
5434	AMEX	IJR	Thu, Dec 30, 2021	115.09	116.00	114.53	114.65
5433	AMEX	IJR	Wed, Dec 29, 2021	114.76	115.29	114.31	115.18
5432	AMEX	IJR	Tue, Dec 28, 2021	114.88	115.84	114.45	114.68
5431	AMEX	IJR	Mon, Dec 27, 2021	113.60	115.05	112.90	115.02
5430	AMEX	IJR	Thu, Dec 23, 2021	113.19	113.71	112.86	113.33
5429	AMEX	IJR	Wed, Dec 22, 2021	111.36	112.72	111.00	112.72
5428	AMEX	IJR	Tue, Dec 21, 2021	109.33	111.48	109.33	111.42
5427	AMEX	IJR	Mon, Dec 20, 2021	108.17	108.55	106.53	108.26
5426	AMEX	IJR	Fri, Dec 17, 2021	109.19	111.02	108.26	109.78
5425	AMEX	IJR	Thu, Dec 16, 2021	112.22	112.38	109.03	109.51
5424	AMEX	IJR	Wed, Dec 15, 2021	109.99	111.76	108.60	111.41
5423	AMEX	IJR	Tue, Dec 14, 2021	109.93	111.70	109.73	109.98
5422	AMEX	IJR	Mon, Dec 13, 2021	112.10	112.36	110.19	110.61
5421	AMEX	IJR	Fri, Dec 10, 2021	114.00	114.24	112.27	112.48
5420	AMEX	IJR	Thu, Dec 9, 2021	114.37	114.73	113.16	113.20
5419	AMEX	IJR	Wed, Dec 8, 2021	114.99	115.62	114.42	115.06
5418	AMEX	IJR	Tue, Dec 7, 2021	114.43	115.72	114.12	114.60
5417	AMEX	IJR	Mon, Dec 6, 2021	111.44	113.80	110.63	113.03
5416	AMEX	IJR	Fri, Dec 3, 2021	112.46	112.50	109.43	110.39
5415	AMEX	IJR	Thu, Dec 2, 2021	109.17	112.12	108.92	111.70
5414	AMEX	IJR	Wed, Dec 1, 2021	112.78	113.54	108.59	108.67
5413	AMEX	IJR	Tue, Nov 30, 2021	111.69	112.06	109.45	110.31
5412	AMEX	IJR	Mon, Nov 29, 2021	114.71	114.83	112.07	112.78
5411	AMEX	IJR	Fri, Nov 26, 2021	114.14	114.48	111.31	113.05
5410	AMEX	IJR	Wed, Nov 24, 2021	116.97	117.66	116.58	117.46
5409	AMEX	IJR	Tue, Nov 23, 2021	117.62	118.47	116.90	117.83
5408	AMEX	IJR	Mon, Nov 22, 2021	117.72	119.34	117.36	117.72
5407	AMEX	IJR	Fri, Nov 19, 2021	117.28	117.78	116.77	116.96
5406	AMEX	IJR	Thu, Nov 18, 2021	118.97	119.13	117.27	118.35
5405	AMEX	IJR	Wed, Nov 17, 2021	119.53	119.56	118.15	118.55
5404	AMEX	IJR	Tue, Nov 16, 2021	119.35	120.22	119.03	119.85
5403	AMEX	IJR	Mon, Nov 15, 2021	120.23	120.29	119.08	119.55
5402	AMEX	IJR	Fri, Nov 12, 2021	119.87	120.11	119.43	119.47
5401	AMEX	IJR	Thu, Nov 11, 2021	119.35	120.18	118.90	119.74
5400	AMEX	IJR	Wed, Nov 10, 2021	119.57	120.41	118.50	118.82
5399	AMEX	IJR	Tue, Nov 9, 2021	120.16	120.55	119.35	120.15
5398	AMEX	IJR	Mon, Nov 8, 2021	121.10	121.45	120.08	120.32
5397	AMEX	IJR	Fri, Nov 5, 2021	119.07	120.80	118.98	120.31
5396	AMEX	IJR	Thu, Nov 4, 2021	118.44	119.11	117.36	117.78
5395	AMEX	IJR	Wed, Nov 3, 2021	115.57	118.68	115.50	118.08
5394	AMEX	IJR	Tue, Nov 2, 2021	115.90	116.08	115.20	115.56
5393	AMEX	IJR	Mon, Nov 1, 2021	113.41	115.86	113.41	115.68
5392	AMEX	IJR	Fri, Oct 29, 2021	113.07	113.48	112.39	113.06
5391	AMEX	IJR	Thu, Oct 28, 2021	111.70	113.24	111.54	113.23
5390	AMEX	IJR	Wed, Oct 27, 2021	112.91	113.11	111.05	111.08
5389	AMEX	IJR	Tue, Oct 26, 2021	114.58	114.59	113.27	113.30
5388	AMEX	IJR	Mon, Oct 25, 2021	113.62	114.50	113.20	114.36
5387	AMEX	IJR	Fri, Oct 22, 2021	113.29	113.90	112.75	113.41
5386	AMEX	IJR	Thu, Oct 21, 2021	112.84	113.71	112.46	113.34
5385	AMEX	IJR	Wed, Oct 20, 2021	112.21	113.34	111.88	113.22
5384	AMEX	IJR	Tue, Oct 19, 2021	112.71	112.81	111.74	112.37
5383	AMEX	IJR	Mon, Oct 18, 2021	111.48	112.56	111.44	112.19
5382	AMEX	IJR	Fri, Oct 15, 2021	113.94	114.13	111.84	112.00
5381	AMEX	IJR	Thu, Oct 14, 2021	112.15	112.60	111.81	112.53
5380	AMEX	IJR	Wed, Oct 13, 2021	111.24	111.26	109.83	111.04
5379	AMEX	IJR	Tue, Oct 12, 2021	110.90	111.56	110.62	111.08
5378	AMEX	IJR	Mon, Oct 11, 2021	111.64	112.33	110.72	110.78
5377	AMEX	IJR	Fri, Oct 8, 2021	112.24	112.55	111.40	111.41
5376	AMEX	IJR	Thu, Oct 7, 2021	111.30	112.87	111.24	112.14
5375	AMEX	IJR	Wed, Oct 6, 2021	110.10	110.71	108.69	110.46
5374	AMEX	IJR	Tue, Oct 5, 2021	111.27	112.14	110.60	111.25
5373	AMEX	IJR	Mon, Oct 4, 2021	111.13	111.83	110.24	110.95
5372	AMEX	IJR	Fri, Oct 1, 2021	109.84	112.08	109.12	111.34
5371	AMEX	IJR	Thu, Sep 30, 2021	111.55	111.79	109.18	109.19
5370	AMEX	IJR	Wed, Sep 29, 2021	111.05	111.57	110.40	111.07
5369	AMEX	IJR	Tue, Sep 28, 2021	112.05	112.35	110.50	110.73
5368	AMEX	IJR	Mon, Sep 27, 2021	110.53	113.18	110.53	112.33
5367	AMEX	IJR	Fri, Sep 24, 2021	109.93	111.02	109.70	110.30
5366	AMEX	IJR	Thu, Sep 23, 2021	109.78	111.70	109.53	110.45
5365	AMEX	IJR	Wed, Sep 22, 2021	108.00	109.98	107.98	109.09
5364	AMEX	IJR	Tue, Sep 21, 2021	108.19	108.46	106.55	107.35
5363	AMEX	IJR	Mon, Sep 20, 2021	107.21	107.98	106.02	107.55
5362	AMEX	IJR	Fri, Sep 17, 2021	109.27	109.96	108.58	109.42
5361	AMEX	IJR	Thu, Sep 16, 2021	109.79	110.17	108.69	109.48
5360	AMEX	IJR	Wed, Sep 15, 2021	108.75	109.99	108.55	109.89
5359	AMEX	IJR	Tue, Sep 14, 2021	110.54	110.54	108.15	108.72
5358	AMEX	IJR	Mon, Sep 13, 2021	110.02	110.23	108.91	110.13
5357	AMEX	IJR	Fri, Sep 10, 2021	111.00	111.19	109.16	109.30
5356	AMEX	IJR	Thu, Sep 9, 2021	110.49	111.61	110.23	110.42
5355	AMEX	IJR	Wed, Sep 8, 2021	111.34	111.51	110.18	110.70
5354	AMEX	IJR	Tue, Sep 7, 2021	112.61	112.93	111.59	111.64
5353	AMEX	IJR	Fri, Sep 3, 2021	113.04	113.33	112.29	112.67
5352	AMEX	IJR	Thu, Sep 2, 2021	113.27	114.02	112.89	113.37
5351	AMEX	IJR	Wed, Sep 1, 2021	112.92	113.21	111.60	112.89
5350	AMEX	IJR	Tue, Aug 31, 2021	112.36	112.81	111.66	112.37
5349	AMEX	IJR	Mon, Aug 30, 2021	113.54	113.58	112.33	112.53
5348	AMEX	IJR	Fri, Aug 27, 2021	110.17	113.41	110.12	113.20
5347	AMEX	IJR	Thu, Aug 26, 2021	110.95	111.23	109.77	109.97
5346	AMEX	IJR	Wed, Aug 25, 2021	110.79	111.96	110.41	111.20
5345	AMEX	IJR	Tue, Aug 24, 2021	110.23	110.96	109.97	110.79
5344	AMEX	IJR	Mon, Aug 23, 2021	109.54	110.21	109.19	110.02
5343	AMEX	IJR	Fri, Aug 20, 2021	106.88	108.88	106.76	108.64
5342	AMEX	IJR	Thu, Aug 19, 2021	106.84	107.77	106.20	107.02
5341	AMEX	IJR	Wed, Aug 18, 2021	108.70	109.67	107.87	107.98
5340	AMEX	IJR	Tue, Aug 17, 2021	109.55	109.67	107.64	108.86
5339	AMEX	IJR	Mon, Aug 16, 2021	110.43	110.90	109.54	110.46
5338	AMEX	IJR	Fri, Aug 13, 2021	111.92	111.93	110.87	111.01
5337	AMEX	IJR	Thu, Aug 12, 2021	112.39	112.48	111.20	111.83
5336	AMEX	IJR	Wed, Aug 11, 2021	111.77	112.42	110.88	112.40
5335	AMEX	IJR	Tue, Aug 10, 2021	110.75	111.86	110.22	111.62
5334	AMEX	IJR	Mon, Aug 9, 2021	111.18	111.19	110.20	110.55
5333	AMEX	IJR	Fri, Aug 6, 2021	111.00	111.96	110.71	111.49
5332	AMEX	IJR	Thu, Aug 5, 2021	109.26	110.43	109.16	110.14
5331	AMEX	IJR	Wed, Aug 4, 2021	109.56	110.16	108.56	108.62
5330	AMEX	IJR	Tue, Aug 3, 2021	109.93	110.71	108.43	110.57
5329	AMEX	IJR	Mon, Aug 2, 2021	110.68	112.36	109.45	109.56
5328	AMEX	IJR	Fri, Jul 30, 2021	110.10	111.39	109.81	110.26
5327	AMEX	IJR	Thu, Jul 29, 2021	110.11	111.31	109.89	110.61
5326	AMEX	IJR	Wed, Jul 28, 2021	108.93	110.14	107.63	109.25
5325	AMEX	IJR	Tue, Jul 27, 2021	108.62	108.69	107.39	108.33
5324	AMEX	IJR	Mon, Jul 26, 2021	108.72	109.90	108.65	109.36
5323	AMEX	IJR	Fri, Jul 23, 2021	108.19	108.47	107.12	108.40
5322	AMEX	IJR	Thu, Jul 22, 2021	109.32	109.41	107.08	107.52
5321	AMEX	IJR	Wed, Jul 21, 2021	108.46	110.05	108.46	109.57
5320	AMEX	IJR	Tue, Jul 20, 2021	104.93	108.51	104.74	107.77
5319	AMEX	IJR	Mon, Jul 19, 2021	104.65	106.03	103.52	104.62
5318	AMEX	IJR	Fri, Jul 16, 2021	109.16	109.16	106.45	106.67
5317	AMEX	IJR	Thu, Jul 15, 2021	108.18	108.72	107.08	108.24
5316	AMEX	IJR	Wed, Jul 14, 2021	110.52	111.21	108.66	108.73
5315	AMEX	IJR	Tue, Jul 13, 2021	111.55	111.63	109.96	110.02
5314	AMEX	IJR	Mon, Jul 12, 2021	111.22	112.24	110.75	112.12
5313	AMEX	IJR	Fri, Jul 9, 2021	110.26	111.71	110.19	111.59
5312	AMEX	IJR	Thu, Jul 8, 2021	108.16	110.16	107.27	108.82
5311	AMEX	IJR	Wed, Jul 7, 2021	110.70	111.33	109.22	110.11
5310	AMEX	IJR	Tue, Jul 6, 2021	112.74	112.79	109.73	110.85
5309	AMEX	IJR	Fri, Jul 2, 2021	113.99	113.99	112.32	112.49
5308	AMEX	IJR	Thu, Jul 1, 2021	113.68	114.02	113.11	113.69
5307	AMEX	IJR	Wed, Jun 30, 2021	112.30	113.25	112.09	112.98
5306	AMEX	IJR	Tue, Jun 29, 2021	113.22	113.63	112.32	112.63
5305	AMEX	IJR	Mon, Jun 28, 2021	114.15	114.25	112.06	112.89
5304	AMEX	IJR	Fri, Jun 25, 2021	114.31	115.10	113.97	114.06
5303	AMEX	IJR	Thu, Jun 24, 2021	113.05	114.10	112.54	113.94
5302	AMEX	IJR	Wed, Jun 23, 2021	112.46	113.23	112.34	112.44
5301	AMEX	IJR	Tue, Jun 22, 2021	111.61	112.52	110.75	112.25
5300	AMEX	IJR	Mon, Jun 21, 2021	110.11	112.02	110.11	111.63
5299	AMEX	IJR	Fri, Jun 18, 2021	110.54	111.25	109.01	109.18
5298	AMEX	IJR	Thu, Jun 17, 2021	113.71	114.30	110.86	112.11
5297	AMEX	IJR	Wed, Jun 16, 2021	113.93	114.56	113.08	114.12
5296	AMEX	IJR	Tue, Jun 15, 2021	113.95	114.40	112.98	114.16
5295	AMEX	IJR	Mon, Jun 14, 2021	114.65	115.20	113.51	113.96
5294	AMEX	IJR	Fri, Jun 11, 2021	113.90	114.58	113.77	114.52
5293	AMEX	IJR	Thu, Jun 10, 2021	115.56	115.61	113.37	113.38
5292	AMEX	IJR	Wed, Jun 9, 2021	116.54	116.74	115.23	115.19
5291	AMEX	IJR	Tue, Jun 8, 2021	115.20	116.61	114.91	116.30
5290	AMEX	IJR	Mon, Jun 7, 2021	114.13	115.07	114.07	114.98
5289	AMEX	IJR	Fri, Jun 4, 2021	114.15	114.16	113.16	113.87
5288	AMEX	IJR	Thu, Jun 3, 2021	113.76	113.98	112.55	113.46
5287	AMEX	IJR	Wed, Jun 2, 2021	114.79	114.92	113.85	114.43
5286	AMEX	IJR	Tue, Jun 1, 2021	113.89	114.91	113.54	114.78
5285	AMEX	IJR	Fri, May 28, 2021	113.64	113.69	112.39	112.85
5284	AMEX	IJR	Thu, May 27, 2021	112.68	113.58	112.54	113.18
5283	AMEX	IJR	Wed, May 26, 2021	110.19	112.15	110.18	112.09
5282	AMEX	IJR	Tue, May 25, 2021	111.37	112.12	109.73	109.75
5281	AMEX	IJR	Mon, May 24, 2021	110.96	111.48	110.31	111.01
5280	AMEX	IJR	Fri, May 21, 2021	110.97	111.54	110.08	110.45
5279	AMEX	IJR	Thu, May 20, 2021	109.75	110.21	108.67	109.92
5278	AMEX	IJR	Wed, May 19, 2021	108.58	109.75	107.52	109.69
5277	AMEX	IJR	Tue, May 18, 2021	111.67	112.02	110.26	110.41
5276	AMEX	IJR	Mon, May 17, 2021	110.74	111.66	109.99	111.51
5275	AMEX	IJR	Fri, May 14, 2021	109.86	111.44	109.44	111.23
5274	AMEX	IJR	Thu, May 13, 2021	106.86	109.50	106.66	109.05
5273	AMEX	IJR	Wed, May 12, 2021	109.19	109.88	106.14	106.38
5272	AMEX	IJR	Tue, May 11, 2021	108.38	110.29	108.08	109.76
5271	AMEX	IJR	Mon, May 10, 2021	112.93	113.37	110.47	110.49
5270	AMEX	IJR	Fri, May 7, 2021	111.69	112.94	111.24	112.81
5269	AMEX	IJR	Thu, May 6, 2021	111.27	111.97	109.84	111.97
5268	AMEX	IJR	Wed, May 5, 2021	111.80	111.65	110.25	111.23
5267	AMEX	IJR	Tue, May 4, 2021	111.11	111.45	109.89	111.28
5266	AMEX	IJR	Mon, May 3, 2021	111.60	112.35	111.00	111.79
5265	AMEX	IJR	Fri, Apr 30, 2021	111.24	111.85	110.22	110.54
5264	AMEX	IJR	Thu, Apr 29, 2021	112.83	112.99	111.17	112.10
5263	AMEX	IJR	Wed, Apr 28, 2021	111.68	112.28	111.21	112.03
5262	AMEX	IJR	Tue, Apr 27, 2021	111.85	112.22	111.34	111.82
5261	AMEX	IJR	Mon, Apr 26, 2021	111.52	112.17	111.26	111.45
5260	AMEX	IJR	Fri, Apr 23, 2021	109.42	111.55	109.03	110.91
5259	AMEX	IJR	Thu, Apr 22, 2021	109.79	110.61	108.75	108.89
5258	AMEX	IJR	Wed, Apr 21, 2021	107.00	109.54	106.38	109.53
5257	AMEX	IJR	Tue, Apr 20, 2021	109.14	109.33	106.09	107.07
5256	AMEX	IJR	Mon, Apr 19, 2021	110.43	110.69	108.69	109.65
5255	AMEX	IJR	Fri, Apr 16, 2021	111.10	111.14	110.00	110.77
5254	AMEX	IJR	Thu, Apr 15, 2021	110.93	110.93	109.38	110.44
5253	AMEX	IJR	Wed, Apr 14, 2021	109.08	111.14	109.07	110.09
5252	AMEX	IJR	Tue, Apr 13, 2021	109.52	109.78	107.96	108.89
5251	AMEX	IJR	Mon, Apr 12, 2021	109.73	109.99	108.98	109.64
5250	AMEX	IJR	Fri, Apr 9, 2021	109.30	109.74	108.79	109.51
5249	AMEX	IJR	Thu, Apr 8, 2021	109.45	109.48	107.91	109.39
5248	AMEX	IJR	Wed, Apr 7, 2021	110.36	110.54	108.54	108.82
5247	AMEX	IJR	Tue, Apr 6, 2021	110.65	111.63	110.20	110.46
5246	AMEX	IJR	Mon, Apr 5, 2021	111.11	111.27	109.85	110.57
5245	AMEX	IJR	Thu, Apr 1, 2021	109.14	110.09	108.86	110.09
5244	AMEX	IJR	Wed, Mar 31, 2021	108.61	109.49	108.00	108.53
5243	AMEX	IJR	Tue, Mar 30, 2021	106.45	108.48	106.33	108.13
5242	AMEX	IJR	Mon, Mar 29, 2021	108.80	109.96	106.46	106.59
5241	AMEX	IJR	Fri, Mar 26, 2021	107.86	109.34	107.24	109.29
5240	AMEX	IJR	Thu, Mar 25, 2021	102.92	107.23	102.53	106.69
5239	AMEX	IJR	Wed, Mar 24, 2021	107.00	108.48	104.15	103.88
5238	AMEX	IJR	Tue, Mar 23, 2021	108.91	109.26	105.46	106.00
5237	AMEX	IJR	Mon, Mar 22, 2021	111.68	111.74	109.32	109.80
5236	AMEX	IJR	Fri, Mar 19, 2021	110.79	112.12	109.51	111.36
5235	AMEX	IJR	Thu, Mar 18, 2021	113.30	114.52	110.72	111.12
5234	AMEX	IJR	Wed, Mar 17, 2021	112.55	113.93	111.87	113.63
5233	AMEX	IJR	Tue, Mar 16, 2021	114.60	114.72	112.64	113.01
5232	AMEX	IJR	Mon, Mar 15, 2021	114.83	115.17	113.84	114.79
5231	AMEX	IJR	Fri, Mar 12, 2021	114.01	115.20	113.85	115.01
5230	AMEX	IJR	Thu, Mar 11, 2021	113.21	114.06	112.77	113.91
5229	AMEX	IJR	Wed, Mar 10, 2021	111.16	113.02	110.91	112.45
5228	AMEX	IJR	Tue, Mar 9, 2021	110.51	111.31	109.38	110.17
5227	AMEX	IJR	Mon, Mar 8, 2021	108.17	110.17	107.42	109.10
5226	AMEX	IJR	Fri, Mar 5, 2021	106.10	107.19	102.77	107.05
5225	AMEX	IJR	Thu, Mar 4, 2021	106.52	107.43	102.90	104.67
5224	AMEX	IJR	Wed, Mar 3, 2021	107.11	108.56	106.37	106.62
5223	AMEX	IJR	Tue, Mar 2, 2021	108.25	108.35	106.44	106.46
5222	AMEX	IJR	Mon, Mar 1, 2021	107.05	108.65	106.86	108.34
5221	AMEX	IJR	Fri, Feb 26, 2021	105.72	106.81	103.63	105.09
5220	AMEX	IJR	Thu, Feb 25, 2021	109.72	109.76	105.39	105.59
5219	AMEX	IJR	Wed, Feb 24, 2021	106.53	109.13	106.35	108.96
5218	AMEX	IJR	Tue, Feb 23, 2021	105.56	106.53	103.77	106.03
5217	AMEX	IJR	Mon, Feb 22, 2021	105.29	107.40	105.27	106.63
5216	AMEX	IJR	Fri, Feb 19, 2021	104.81	106.40	104.70	105.99
5215	AMEX	IJR	Thu, Feb 18, 2021	105.11	105.27	103.79	104.22
5214	AMEX	IJR	Wed, Feb 17, 2021	105.59	106.11	104.55	105.82
5213	AMEX	IJR	Tue, Feb 16, 2021	107.47	107.72	105.91	106.38
5212	AMEX	IJR	Fri, Feb 12, 2021	106.04	106.83	105.67	106.63
5211	AMEX	IJR	Thu, Feb 11, 2021	106.78	107.41	104.66	106.42
5210	AMEX	IJR	Wed, Feb 10, 2021	107.22	107.36	105.44	106.18
5209	AMEX	IJR	Tue, Feb 9, 2021	105.78	107.03	105.20	106.54
5208	AMEX	IJR	Mon, Feb 8, 2021	103.91	105.82	103.83	105.78
5207	AMEX	IJR	Fri, Feb 5, 2021	102.82	102.99	101.75	102.93
5206	AMEX	IJR	Thu, Feb 4, 2021	100.41	101.80	100.33	101.72
5205	AMEX	IJR	Wed, Feb 3, 2021	100.08	100.31	98.70	99.93
5204	AMEX	IJR	Tue, Feb 2, 2021	100.01	100.22	98.73	99.57
5203	AMEX	IJR	Mon, Feb 1, 2021	98.50	99.64	96.96	99.30
5202	AMEX	IJR	Fri, Jan 29, 2021	98.98	100.45	97.12	97.57
5201	AMEX	IJR	Thu, Jan 28, 2021	101.31	102.32	98.43	99.04
5200	AMEX	IJR	Wed, Jan 27, 2021	100.72	102.06	99.63	101.04
5199	AMEX	IJR	Tue, Jan 26, 2021	102.01	102.29	100.32	101.32
5198	AMEX	IJR	Mon, Jan 25, 2021	101.22	103.43	100.27	101.31
5197	AMEX	IJR	Fri, Jan 22, 2021	98.98	101.29	98.57	101.16
5196	AMEX	IJR	Thu, Jan 21, 2021	101.35	101.54	99.69	99.90
5195	AMEX	IJR	Wed, Jan 20, 2021	100.96	101.65	100.22	101.05
5194	AMEX	IJR	Tue, Jan 19, 2021	100.68	100.85	99.76	100.51
5193	AMEX	IJR	Fri, Jan 15, 2021	100.09	100.27	98.57	99.56
5192	AMEX	IJR	Thu, Jan 14, 2021	99.88	101.68	99.81	101.33
5191	AMEX	IJR	Wed, Jan 13, 2021	99.96	100.08	98.77	98.98
5190	AMEX	IJR	Tue, Jan 12, 2021	98.54	99.92	98.44	99.86
5189	AMEX	IJR	Mon, Jan 11, 2021	96.91	98.22	96.62	98.17
5188	AMEX	IJR	Fri, Jan 8, 2021	99.34	99.34	96.56	97.72
5187	AMEX	IJR	Thu, Jan 7, 2021	97.87	98.72	97.51	98.53
5186	AMEX	IJR	Wed, Jan 6, 2021	94.00	98.36	94.00	97.50
5185	AMEX	IJR	Tue, Jan 5, 2021	90.81	93.62	90.80	92.98
5184	AMEX	IJR	Mon, Jan 4, 2021	92.50	92.80	89.79	91.04
5183	AMEX	IJR	Thu, Dec 31, 2020	91.72	92.23	91.04	91.90
5182	AMEX	IJR	Wed, Dec 30, 2020	91.19	92.23	91.19	91.76
5181	AMEX	IJR	Tue, Dec 29, 2020	92.61	92.76	90.43	90.84
5180	AMEX	IJR	Mon, Dec 28, 2020	92.93	93.14	92.32	92.42
5179	AMEX	IJR	Thu, Dec 24, 2020	92.38	92.39	91.61	92.07
5178	AMEX	IJR	Wed, Dec 23, 2020	91.54	92.32	91.49	91.99
5177	AMEX	IJR	Tue, Dec 22, 2020	90.70	91.24	90.20	91.12
5176	AMEX	IJR	Mon, Dec 21, 2020	89.52	90.77	89.06	90.55
5175	AMEX	IJR	Fri, Dec 18, 2020	91.93	92.17	90.70	90.87
5174	AMEX	IJR	Thu, Dec 17, 2020	91.17	91.69	90.69	91.65
5173	AMEX	IJR	Wed, Dec 16, 2020	91.47	91.56	90.44	90.83
5172	AMEX	IJR	Tue, Dec 15, 2020	89.66	91.31	89.39	91.28
5171	AMEX	IJR	Mon, Dec 14, 2020	90.04	90.41	88.91	88.94
5170	AMEX	IJR	Fri, Dec 11, 2020	89.47	90.17	88.63	89.14
5169	AMEX	IJR	Thu, Dec 10, 2020	89.08	90.29	88.75	90.12
5168	AMEX	IJR	Wed, Dec 9, 2020	90.38	90.93	89.09	89.70
5167	AMEX	IJR	Tue, Dec 8, 2020	88.35	89.81	88.23	89.65
5166	AMEX	IJR	Mon, Dec 7, 2020	89.20	89.23	88.51	88.99
5165	AMEX	IJR	Fri, Dec 4, 2020	87.68	89.38	87.67	89.21
5164	AMEX	IJR	Thu, Dec 3, 2020	86.84	87.74	86.62	87.05
5163	AMEX	IJR	Wed, Dec 2, 2020	85.88	86.78	85.46	86.48
5162	AMEX	IJR	Tue, Dec 1, 2020	86.21	86.81	85.58	86.08
5161	AMEX	IJR	Mon, Nov 30, 2020	86.80	86.85	84.89	85.14
5160	AMEX	IJR	Fri, Nov 27, 2020	87.24	87.38	86.47	87.09
5159	AMEX	IJR	Wed, Nov 25, 2020	87.67	87.67	86.52	87.24
5158	AMEX	IJR	Tue, Nov 24, 2020	87.00	88.41	86.73	87.93
5157	AMEX	IJR	Mon, Nov 23, 2020	84.71	86.33	84.57	85.83
5156	AMEX	IJR	Fri, Nov 20, 2020	83.58	84.10	83.23	83.88
5155	AMEX	IJR	Thu, Nov 19, 2020	83.28	84.08	82.74	83.97
5154	AMEX	IJR	Wed, Nov 18, 2020	85.04	85.34	83.46	83.48
5153	AMEX	IJR	Tue, Nov 17, 2020	83.61	84.89	82.56	84.66
5152	AMEX	IJR	Mon, Nov 16, 2020	83.64	84.30	82.96	84.19
5151	AMEX	IJR	Fri, Nov 13, 2020	80.33	82.10	80.32	81.73
5150	AMEX	IJR	Thu, Nov 12, 2020	80.57	80.70	78.84	79.60
5149	AMEX	IJR	Wed, Nov 11, 2020	82.29	82.29	80.60	81.34
5148	AMEX	IJR	Tue, Nov 10, 2020	80.47	82.28	80.18	81.88
5147	AMEX	IJR	Mon, Nov 9, 2020	81.04	82.46	79.68	79.78
5146	AMEX	IJR	Fri, Nov 6, 2020	77.09	77.18	75.99	76.11
5145	AMEX	IJR	Thu, Nov 5, 2020	75.44	77.15	75.43	76.86
5144	AMEX	IJR	Wed, Nov 4, 2020	74.64	75.67	73.75	74.67
5143	AMEX	IJR	Tue, Nov 3, 2020	74.67	75.83	74.54	75.39
5142	AMEX	IJR	Mon, Nov 2, 2020	72.89	73.56	72.54	73.54
5141	AMEX	IJR	Fri, Oct 30, 2020	72.57	73.12	71.28	72.02
5140	AMEX	IJR	Thu, Oct 29, 2020	71.73	73.26	71.10	72.95
5139	AMEX	IJR	Wed, Oct 28, 2020	72.47	72.97	71.77	71.84
5138	AMEX	IJR	Tue, Oct 27, 2020	75.01	75.18	74.07	74.11
5137	AMEX	IJR	Mon, Oct 26, 2020	75.73	75.85	74.10	75.09
5136	AMEX	IJR	Fri, Oct 23, 2020	76.68	76.94	75.93	76.68
5135	AMEX	IJR	Thu, Oct 22, 2020	75.42	76.38	75.02	76.32
5134	AMEX	IJR	Wed, Oct 21, 2020	75.61	75.85	75.05	75.09
5133	AMEX	IJR	Tue, Oct 20, 2020	75.49	76.28	75.25	75.51
5132	AMEX	IJR	Mon, Oct 19, 2020	76.13	76.61	74.81	75.00
5131	AMEX	IJR	Fri, Oct 16, 2020	76.33	76.57	75.83	75.83
5130	AMEX	IJR	Thu, Oct 15, 2020	74.43	76.48	74.17	76.27
5129	AMEX	IJR	Wed, Oct 14, 2020	75.92	76.43	75.26	75.30
5128	AMEX	IJR	Tue, Oct 13, 2020	76.11	76.11	75.38	75.73
5127	AMEX	IJR	Mon, Oct 12, 2020	76.41	76.73	75.98	76.59
5126	AMEX	IJR	Fri, Oct 9, 2020	76.33	76.62	75.66	76.08
5125	AMEX	IJR	Thu, Oct 8, 2020	75.15	75.77	74.83	75.68
5124	AMEX	IJR	Wed, Oct 7, 2020	74.30	74.91	73.95	74.56
5123	AMEX	IJR	Tue, Oct 6, 2020	74.15	75.50	73.41	73.51
5122	AMEX	IJR	Mon, Oct 5, 2020	72.62	73.65	72.61	73.53
5121	AMEX	IJR	Fri, Oct 2, 2020	69.87	72.27	69.70	71.92
5120	AMEX	IJR	Thu, Oct 1, 2020	70.69	71.26	69.96	71.23
5119	AMEX	IJR	Wed, Sep 30, 2020	70.16	71.38	69.65	70.23
5118	AMEX	IJR	Tue, Sep 29, 2020	70.39	70.49	69.26	70.03
5117	AMEX	IJR	Mon, Sep 28, 2020	69.29	70.69	69.29	70.43
5116	AMEX	IJR	Fri, Sep 25, 2020	67.49	68.69	67.48	68.48
5115	AMEX	IJR	Thu, Sep 24, 2020	67.51	68.91	66.74	67.77
5114	AMEX	IJR	Wed, Sep 23, 2020	69.40	70.06	67.44	67.50
5113	AMEX	IJR	Tue, Sep 22, 2020	69.42	69.82	68.71	69.36
5112	AMEX	IJR	Mon, Sep 21, 2020	70.20	70.31	68.41	69.24
5111	AMEX	IJR	Fri, Sep 18, 2020	72.30	72.86	70.85	71.73
5110	AMEX	IJR	Thu, Sep 17, 2020	71.72	72.48	71.27	72.14
5109	AMEX	IJR	Wed, Sep 16, 2020	72.57	73.69	72.38	72.72
5108	AMEX	IJR	Tue, Sep 15, 2020	72.81	73.03	72.07	72.23
5107	AMEX	IJR	Mon, Sep 14, 2020	71.60	72.37	71.27	72.21
5106	AMEX	IJR	Fri, Sep 11, 2020	71.81	71.88	70.34	70.98
5105	AMEX	IJR	Thu, Sep 10, 2020	72.71	73.03	71.38	71.47
5104	AMEX	IJR	Wed, Sep 9, 2020	72.31	72.75	71.73	72.44
5103	AMEX	IJR	Tue, Sep 8, 2020	72.47	72.85	71.46	71.63
5102	AMEX	IJR	Fri, Sep 4, 2020	74.72	74.80	72.03	73.41
5101	AMEX	IJR	Thu, Sep 3, 2020	75.45	75.67	73.33	73.80
5100	AMEX	IJR	Wed, Sep 2, 2020	75.06	75.91	74.54	75.68
5099	AMEX	IJR	Tue, Sep 1, 2020	73.81	74.86	73.38	74.82
5098	AMEX	IJR	Mon, Aug 31, 2020	74.97	75.00	73.93	73.97
5097	AMEX	IJR	Fri, Aug 28, 2020	74.90	75.08	74.42	75.08
5096	AMEX	IJR	Thu, Aug 27, 2020	74.53	75.21	74.06	74.51
5095	AMEX	IJR	Wed, Aug 26, 2020	74.87	75.02	74.16	74.25
5094	AMEX	IJR	Tue, Aug 25, 2020	75.16	75.30	74.20	74.88
5093	AMEX	IJR	Mon, Aug 24, 2020	74.29	74.94	73.65	74.94
5092	AMEX	IJR	Fri, Aug 21, 2020	73.79	74.09	73.13	73.61
5091	AMEX	IJR	Thu, Aug 20, 2020	74.01	74.63	73.78	74.09
5090	AMEX	IJR	Wed, Aug 19, 2020	75.01	75.50	74.53	74.69
5089	AMEX	IJR	Tue, Aug 18, 2020	75.56	75.61	74.52	74.70
5088	AMEX	IJR	Mon, Aug 17, 2020	75.64	75.74	75.05	75.61
5087	AMEX	IJR	Fri, Aug 14, 2020	74.96	75.92	74.80	75.49
5086	AMEX	IJR	Thu, Aug 13, 2020	75.63	76.17	75.21	75.52
5085	AMEX	IJR	Wed, Aug 12, 2020	76.47	76.65	75.41	75.96
5084	AMEX	IJR	Tue, Aug 11, 2020	76.51	77.20	75.31	75.70
5083	AMEX	IJR	Mon, Aug 10, 2020	75.17	76.36	75.17	75.78
5082	AMEX	IJR	Fri, Aug 7, 2020	73.56	75.05	73.44	75.03
5081	AMEX	IJR	Thu, Aug 6, 2020	73.94	74.12	73.33	73.69
5080	AMEX	IJR	Wed, Aug 5, 2020	73.15	74.13	72.96	74.10
5079	AMEX	IJR	Tue, Aug 4, 2020	71.85	72.50	71.55	72.44
5078	AMEX	IJR	Mon, Aug 3, 2020	71.57	72.19	71.05	72.02
5077	AMEX	IJR	Fri, Jul 31, 2020	71.43	71.53	69.76	71.21
5076	AMEX	IJR	Thu, Jul 30, 2020	71.17	71.87	70.63	71.67
5075	AMEX	IJR	Wed, Jul 29, 2020	70.71	72.23	70.68	72.12
5074	AMEX	IJR	Tue, Jul 28, 2020	70.66	71.14	70.27	70.34
5073	AMEX	IJR	Mon, Jul 27, 2020	70.16	70.89	69.65	70.83
5072	AMEX	IJR	Fri, Jul 24, 2020	70.73	71.02	69.87	70.03
5071	AMEX	IJR	Thu, Jul 23, 2020	70.69	71.88	70.44	71.24
5070	AMEX	IJR	Wed, Jul 22, 2020	70.29	71.11	70.17	70.75
5069	AMEX	IJR	Tue, Jul 21, 2020	69.94	71.01	69.76	70.69
5068	AMEX	IJR	Mon, Jul 20, 2020	69.47	69.66	68.85	69.15
5067	AMEX	IJR	Fri, Jul 17, 2020	69.82	70.23	69.25	69.70
5066	AMEX	IJR	Thu, Jul 16, 2020	69.64	70.16	69.17	69.69
5065	AMEX	IJR	Wed, Jul 15, 2020	68.64	70.53	68.64	70.18
5064	AMEX	IJR	Tue, Jul 14, 2020	66.40	67.62	66.11	67.59
5063	AMEX	IJR	Mon, Jul 13, 2020	67.79	68.65	66.48	66.50
5062	AMEX	IJR	Fri, Jul 10, 2020	65.73	67.20	65.54	67.15
5061	AMEX	IJR	Thu, Jul 9, 2020	67.26	67.34	64.96	65.69
5060	AMEX	IJR	Wed, Jul 8, 2020	66.95	67.62	65.98	67.23
5059	AMEX	IJR	Tue, Jul 7, 2020	67.70	68.13	66.79	66.95
5058	AMEX	IJR	Mon, Jul 6, 2020	69.12	69.33	68.00	68.33
5057	AMEX	IJR	Thu, Jul 2, 2020	68.69	69.23	67.49	67.69
5056	AMEX	IJR	Wed, Jul 1, 2020	68.45	69.00	67.07	67.31
5055	AMEX	IJR	Tue, Jun 30, 2020	67.19	68.52	67.07	68.29
5054	AMEX	IJR	Mon, Jun 29, 2020	65.62	67.71	65.15	67.39
5053	AMEX	IJR	Fri, Jun 26, 2020	66.21	66.34	64.57	64.64
5052	AMEX	IJR	Thu, Jun 25, 2020	65.02	66.69	64.73	66.63
5051	AMEX	IJR	Wed, Jun 24, 2020	67.02	67.16	64.74	65.61
5050	AMEX	IJR	Tue, Jun 23, 2020	68.60	68.78	67.62	67.97
5049	AMEX	IJR	Mon, Jun 22, 2020	66.87	67.79	66.02	67.76
5048	AMEX	IJR	Fri, Jun 19, 2020	69.32	69.32	66.74	67.17
5047	AMEX	IJR	Thu, Jun 18, 2020	67.57	68.95	67.18	68.06
5046	AMEX	IJR	Wed, Jun 17, 2020	70.00	70.03	68.18	68.33
5045	AMEX	IJR	Tue, Jun 16, 2020	70.92	71.17	68.30	69.85
5044	AMEX	IJR	Mon, Jun 15, 2020	64.03	68.69	64.03	68.12
5043	AMEX	IJR	Fri, Jun 12, 2020	67.53	68.48	64.98	66.65
5042	AMEX	IJR	Thu, Jun 11, 2020	67.81	68.22	65.05	65.23
5041	AMEX	IJR	Wed, Jun 10, 2020	73.45	73.47	71.00	71.03
5040	AMEX	IJR	Tue, Jun 9, 2020	74.22	74.53	73.01	73.71
5039	AMEX	IJR	Mon, Jun 8, 2020	75.33	75.80	74.81	75.55
5038	AMEX	IJR	Fri, Jun 5, 2020	74.37	75.15	73.55	73.98
5037	AMEX	IJR	Thu, Jun 4, 2020	69.65	71.46	69.10	70.88
5036	AMEX	IJR	Wed, Jun 3, 2020	68.75	70.44	68.66	69.94
5035	AMEX	IJR	Tue, Jun 2, 2020	67.40	67.90	66.86	67.63
5034	AMEX	IJR	Mon, Jun 1, 2020	66.37	67.70	66.02	66.87
5033	AMEX	IJR	Fri, May 29, 2020	66.29	66.61	65.11	66.14
5032	AMEX	IJR	Thu, May 28, 2020	69.80	69.80	66.55	66.94
5031	AMEX	IJR	Wed, May 27, 2020	67.93	69.20	66.34	68.98
5030	AMEX	IJR	Tue, May 26, 2020	66.06	66.84	66.01	66.39
5029	AMEX	IJR	Fri, May 22, 2020	63.64	63.89	62.83	63.76
5028	AMEX	IJR	Thu, May 21, 2020	63.42	64.03	62.80	63.50
5027	AMEX	IJR	Wed, May 20, 2020	62.72	63.86	62.54	63.44
5026	AMEX	IJR	Tue, May 19, 2020	62.63	63.13	61.52	61.52
5025	AMEX	IJR	Mon, May 18, 2020	61.12	63.08	60.95	62.80
5024	AMEX	IJR	Fri, May 15, 2020	57.39	58.94	57.04	58.62
5023	AMEX	IJR	Thu, May 14, 2020	56.21	57.89	54.70	57.84
5022	AMEX	IJR	Wed, May 13, 2020	59.43	59.50	56.75	57.62
5021	AMEX	IJR	Tue, May 12, 2020	62.68	62.74	59.87	59.92
5020	AMEX	IJR	Mon, May 11, 2020	62.52	63.06	61.40	62.23
5019	AMEX	IJR	Fri, May 8, 2020	61.95	63.43	61.73	63.39
5018	AMEX	IJR	Thu, May 7, 2020	60.84	61.34	60.33	60.81
5017	AMEX	IJR	Wed, May 6, 2020	61.03	61.54	59.85	59.96
5016	AMEX	IJR	Tue, May 5, 2020	61.55	62.59	60.50	60.68
5015	AMEX	IJR	Mon, May 4, 2020	60.03	60.90	59.17	60.52
5014	AMEX	IJR	Fri, May 1, 2020	61.79	61.93	59.82	60.74
5013	AMEX	IJR	Thu, Apr 30, 2020	64.59	64.61	63.20	63.35
5012	AMEX	IJR	Wed, Apr 29, 2020	64.52	66.68	63.86	66.07
5011	AMEX	IJR	Tue, Apr 28, 2020	62.89	63.34	61.64	62.58
5010	AMEX	IJR	Mon, Apr 27, 2020	59.29	61.79	59.18	61.22
5009	AMEX	IJR	Fri, Apr 24, 2020	58.59	59.17	57.77	58.72
5008	AMEX	IJR	Thu, Apr 23, 2020	57.67	59.03	57.41	58.01
5007	AMEX	IJR	Wed, Apr 22, 2020	58.15	58.32	57.09	57.29
5006	AMEX	IJR	Tue, Apr 21, 2020	56.70	57.44	56.16	56.89
5005	AMEX	IJR	Mon, Apr 20, 2020	58.00	59.24	57.60	58.13
5004	AMEX	IJR	Fri, Apr 17, 2020	58.98	59.71	58.42	59.32
5003	AMEX	IJR	Thu, Apr 16, 2020	57.27	57.81	55.57	56.74
5002	AMEX	IJR	Wed, Apr 15, 2020	57.95	58.20	56.72	57.20
5001	AMEX	IJR	Tue, Apr 14, 2020	60.45	61.08	59.24	59.95
5000	AMEX	IJR	Mon, Apr 13, 2020	60.52	60.96	58.31	58.92
4999	AMEX	IJR	Thu, Apr 9, 2020	59.55	61.33	59.37	61.02
4998	AMEX	IJR	Wed, Apr 8, 2020	56.23	58.50	55.78	58.01
4997	AMEX	IJR	Tue, Apr 7, 2020	57.08	58.39	55.17	55.48
4996	AMEX	IJR	Mon, Apr 6, 2020	53.14	55.45	53.00	55.15
4995	AMEX	IJR	Fri, Apr 3, 2020	52.52	53.11	50.03	50.99
4994	AMEX	IJR	Thu, Apr 2, 2020	52.12	54.29	51.44	52.92
4993	AMEX	IJR	Wed, Apr 1, 2020	53.77	54.14	51.70	52.19
4992	AMEX	IJR	Tue, Mar 31, 2020	56.15	56.93	55.07	56.11
4991	AMEX	IJR	Mon, Mar 30, 2020	55.34	56.38	54.17	56.25
4990	AMEX	IJR	Fri, Mar 27, 2020	55.39	56.69	54.39	54.96
4989	AMEX	IJR	Thu, Mar 26, 2020	54.18	57.59	54.18	57.27
4988	AMEX	IJR	Wed, Mar 25, 2020	53.52	55.99	51.74	53.59
4987	AMEX	IJR	Tue, Mar 24, 2020	51.08	53.54	51.01	53.13
4986	AMEX	IJR	Mon, Mar 23, 2020	49.45	50.34	47.52	49.11
4985	AMEX	IJR	Fri, Mar 20, 2020	52.43	53.86	49.53	49.78
4984	AMEX	IJR	Thu, Mar 19, 2020	48.95	53.11	47.78	51.72
4983	AMEX	IJR	Wed, Mar 18, 2020	51.87	53.13	47.91	50.00
4982	AMEX	IJR	Tue, Mar 17, 2020	52.58	55.22	50.26	55.11
4981	AMEX	IJR	Mon, Mar 16, 2020	52.50	55.43	50.57	52.48
4980	AMEX	IJR	Fri, Mar 13, 2020	57.75	59.84	54.41	59.48
4979	AMEX	IJR	Thu, Mar 12, 2020	57.71	59.40	50.00	55.24
4978	AMEX	IJR	Wed, Mar 11, 2020	64.58	65.17	61.46	62.31
4977	AMEX	IJR	Tue, Mar 10, 2020	66.55	66.67	63.28	66.28
4976	AMEX	IJR	Mon, Mar 9, 2020	66.65	67.60	64.28	64.37
4975	AMEX	IJR	Fri, Mar 6, 2020	70.50	72.14	69.75	71.35
4974	AMEX	IJR	Thu, Mar 5, 2020	73.60	74.04	71.82	72.65
4973	AMEX	IJR	Wed, Mar 4, 2020	74.30	75.44	73.30	75.34
4972	AMEX	IJR	Tue, Mar 3, 2020	74.73	76.21	72.23	73.08
4971	AMEX	IJR	Mon, Mar 2, 2020	73.06	74.68	71.94	74.65
4970	AMEX	IJR	Fri, Feb 28, 2020	71.74	73.55	71.39	72.79
4969	AMEX	IJR	Thu, Feb 27, 2020	75.22	76.83	73.82	74.00
4968	AMEX	IJR	Wed, Feb 26, 2020	78.08	78.78	76.73	76.86
4967	AMEX	IJR	Tue, Feb 25, 2020	80.77	81.00	77.57	77.85
4966	AMEX	IJR	Mon, Feb 24, 2020	80.40	80.97	80.01	80.57
4965	AMEX	IJR	Fri, Feb 21, 2020	83.75	83.75	82.67	83.02
4964	AMEX	IJR	Thu, Feb 20, 2020	83.44	84.11	82.94	83.99
4963	AMEX	IJR	Wed, Feb 19, 2020	83.53	83.82	83.26	83.55
4962	AMEX	IJR	Tue, Feb 18, 2020	83.46	83.70	82.76	83.23
4961	AMEX	IJR	Fri, Feb 14, 2020	84.19	84.19	83.43	83.68
4960	AMEX	IJR	Thu, Feb 13, 2020	83.34	84.29	83.34	84.13
4959	AMEX	IJR	Wed, Feb 12, 2020	83.82	83.96	83.47	83.85
4958	AMEX	IJR	Tue, Feb 11, 2020	83.03	83.81	82.89	83.29
4957	AMEX	IJR	Mon, Feb 10, 2020	82.16	82.64	82.06	82.61
4956	AMEX	IJR	Fri, Feb 7, 2020	83.17	83.30	82.12	82.34
4955	AMEX	IJR	Thu, Feb 6, 2020	84.20	84.29	83.55	83.60
4954	AMEX	IJR	Wed, Feb 5, 2020	82.98	83.95	82.80	83.83
4953	AMEX	IJR	Tue, Feb 4, 2020	82.29	82.62	82.15	82.26
4952	AMEX	IJR	Mon, Feb 3, 2020	80.98	81.67	80.48	81.24
4951	AMEX	IJR	Fri, Jan 31, 2020	82.03	82.17	80.29	80.48
4950	AMEX	IJR	Thu, Jan 30, 2020	81.93	82.51	81.48	82.44
4949	AMEX	IJR	Wed, Jan 29, 2020	83.32	83.68	82.50	82.53
4948	AMEX	IJR	Tue, Jan 28, 2020	83.02	83.40	82.77	83.10
4947	AMEX	IJR	Mon, Jan 27, 2020	82.11	82.98	81.91	82.51
4946	AMEX	IJR	Fri, Jan 24, 2020	84.90	84.94	82.94	83.43
4945	AMEX	IJR	Thu, Jan 23, 2020	84.35	84.86	83.64	84.75
4944	AMEX	IJR	Wed, Jan 22, 2020	84.89	85.03	84.45	84.57
4943	AMEX	IJR	Tue, Jan 21, 2020	84.99	85.04	84.40	84.57
4942	AMEX	IJR	Fri, Jan 17, 2020	85.89	85.92	85.23	85.37
4941	AMEX	IJR	Thu, Jan 16, 2020	84.99	85.80	84.95	85.52
4940	AMEX	IJR	Wed, Jan 15, 2020	83.91	84.75	83.84	84.43
4939	AMEX	IJR	Tue, Jan 14, 2020	83.51	84.60	83.36	84.07
4938	AMEX	IJR	Mon, Jan 13, 2020	83.07	83.83	82.73	83.76
4937	AMEX	IJR	Fri, Jan 10, 2020	83.47	83.50	82.64	83.07
4936	AMEX	IJR	Thu, Jan 9, 2020	83.85	83.87	83.35	83.46
4935	AMEX	IJR	Wed, Jan 8, 2020	83.30	83.86	83.15	83.48
4934	AMEX	IJR	Tue, Jan 7, 2020	83.46	83.63	83.12	83.30
4933	AMEX	IJR	Mon, Jan 6, 2020	83.18	83.88	82.92	83.78
4932	AMEX	IJR	Fri, Jan 3, 2020	83.13	83.93	83.04	83.86
4931	AMEX	IJR	Thu, Jan 2, 2020	84.31	84.39	83.13	83.91
4930	AMEX	IJR	Tue, Dec 31, 2019	83.53	84.18	83.28	83.85
4929	AMEX	IJR	Mon, Dec 30, 2019	83.72	84.01	83.18	83.60
4928	AMEX	IJR	Fri, Dec 27, 2019	84.25	84.26	83.47	83.65
4927	AMEX	IJR	Thu, Dec 26, 2019	84.13	84.22	83.83	84.03
4926	AMEX	IJR	Tue, Dec 24, 2019	84.12	84.14	83.83	84.14
4925	AMEX	IJR	Mon, Dec 23, 2019	83.97	84.07	83.57	83.91
4924	AMEX	IJR	Fri, Dec 20, 2019	84.39	84.39	83.77	83.77
4923	AMEX	IJR	Thu, Dec 19, 2019	83.73	83.92	83.53	83.90
4922	AMEX	IJR	Wed, Dec 18, 2019	83.57	83.78	83.21	83.64
4921	AMEX	IJR	Tue, Dec 17, 2019	82.84	83.36	82.73	83.35
4920	AMEX	IJR	Mon, Dec 16, 2019	82.87	83.37	82.64	82.64
4919	AMEX	IJR	Fri, Dec 13, 2019	83.17	83.58	82.42	82.30
4918	AMEX	IJR	Thu, Dec 12, 2019	82.32	83.79	82.18	83.24
4917	AMEX	IJR	Wed, Dec 11, 2019	82.44	82.53	81.99	82.35
4916	AMEX	IJR	Tue, Dec 10, 2019	82.39	82.60	82.09	82.37
4915	AMEX	IJR	Mon, Dec 9, 2019	82.53	82.70	82.35	82.39
4914	AMEX	IJR	Fri, Dec 6, 2019	82.29	82.95	82.27	82.61
4913	AMEX	IJR	Thu, Dec 5, 2019	81.46	81.71	81.13	81.47
4912	AMEX	IJR	Wed, Dec 4, 2019	80.96	81.51	80.86	81.20
4911	AMEX	IJR	Tue, Dec 3, 2019	80.17	80.58	79.74	80.57
4910	AMEX	IJR	Mon, Dec 2, 2019	82.06	82.07	80.78	80.90
4909	AMEX	IJR	Fri, Nov 29, 2019	82.21	82.28	81.71	81.81
4908	AMEX	IJR	Wed, Nov 27, 2019	82.21	82.52	82.11	82.34
4907	AMEX	IJR	Tue, Nov 26, 2019	82.07	82.49	81.82	81.97
4906	AMEX	IJR	Mon, Nov 25, 2019	80.45	82.22	80.44	82.04
4905	AMEX	IJR	Fri, Nov 22, 2019	80.11	80.22	79.63	80.04
4904	AMEX	IJR	Thu, Nov 21, 2019	80.31	80.37	79.57	79.85
4903	AMEX	IJR	Wed, Nov 20, 2019	80.44	80.88	79.74	80.28
4902	AMEX	IJR	Tue, Nov 19, 2019	80.92	80.99	80.41	80.71
4901	AMEX	IJR	Mon, Nov 18, 2019	80.80	80.80	80.32	80.56
4900	AMEX	IJR	Fri, Nov 15, 2019	81.00	81.12	80.50	80.92
4899	AMEX	IJR	Thu, Nov 14, 2019	80.48	80.99	80.38	80.49
4898	AMEX	IJR	Wed, Nov 13, 2019	80.65	80.84	80.23	80.65
4897	AMEX	IJR	Tue, Nov 12, 2019	81.23	81.67	81.00	81.11
4896	AMEX	IJR	Mon, Nov 11, 2019	80.85	81.21	80.70	81.14
4895	AMEX	IJR	Fri, Nov 8, 2019	81.05	81.45	80.86	81.38
4894	AMEX	IJR	Thu, Nov 7, 2019	81.76	82.13	81.03	81.26
4893	AMEX	IJR	Wed, Nov 6, 2019	81.41	81.45	80.79	81.07
4892	AMEX	IJR	Tue, Nov 5, 2019	81.51	82.16	81.34	81.44
4891	AMEX	IJR	Mon, Nov 4, 2019	81.29	81.54	80.98	81.31
4890	AMEX	IJR	Fri, Nov 1, 2019	79.81	80.71	79.73	80.65
4889	AMEX	IJR	Thu, Oct 31, 2019	80.05	80.08	78.82	79.42
4888	AMEX	IJR	Wed, Oct 30, 2019	80.55	80.56	79.67	80.21
4887	AMEX	IJR	Tue, Oct 29, 2019	80.13	80.86	80.00	80.64
4886	AMEX	IJR	Mon, Oct 28, 2019	79.94	80.69	79.80	80.32
4885	AMEX	IJR	Fri, Oct 25, 2019	78.95	79.88	78.92	79.58
4884	AMEX	IJR	Thu, Oct 24, 2019	79.43	79.47	78.68	79.11
4883	AMEX	IJR	Wed, Oct 23, 2019	79.03	79.28	78.69	79.25
4882	AMEX	IJR	Tue, Oct 22, 2019	78.98	79.41	78.55	79.05
4881	AMEX	IJR	Mon, Oct 21, 2019	78.84	79.44	78.72	78.83
4880	AMEX	IJR	Fri, Oct 18, 2019	78.24	78.63	77.54	78.08
4879	AMEX	IJR	Thu, Oct 17, 2019	78.04	78.65	77.93	78.57
4878	AMEX	IJR	Wed, Oct 16, 2019	77.34	78.09	77.34	77.69
4877	AMEX	IJR	Tue, Oct 15, 2019	76.78	77.84	76.60	77.49
4876	AMEX	IJR	Mon, Oct 14, 2019	76.74	76.77	76.18	76.65
4875	AMEX	IJR	Fri, Oct 11, 2019	76.43	77.77	76.43	76.85
4874	AMEX	IJR	Thu, Oct 10, 2019	75.40	75.99	75.22	75.47
4873	AMEX	IJR	Wed, Oct 9, 2019	75.53	75.63	75.06	75.29
4872	AMEX	IJR	Tue, Oct 8, 2019	75.62	75.72	74.87	75.05
4871	AMEX	IJR	Mon, Oct 7, 2019	76.28	76.92	75.87	76.34
4870	AMEX	IJR	Fri, Oct 4, 2019	75.86	76.47	75.41	76.40
4869	AMEX	IJR	Thu, Oct 3, 2019	75.28	75.79	74.32	75.66
4868	AMEX	IJR	Wed, Oct 2, 2019	75.88	75.94	74.97	75.55
4867	AMEX	IJR	Tue, Oct 1, 2019	78.20	78.91	76.05	76.31
4866	AMEX	IJR	Mon, Sep 30, 2019	77.94	78.31	77.59	77.84
4865	AMEX	IJR	Fri, Sep 27, 2019	78.44	78.75	77.39	77.79
4864	AMEX	IJR	Thu, Sep 26, 2019	79.03	79.03	77.99	78.26
4863	AMEX	IJR	Wed, Sep 25, 2019	77.96	79.21	77.88	79.08
4862	AMEX	IJR	Tue, Sep 24, 2019	79.27	79.36	77.83	78.04
4861	AMEX	IJR	Mon, Sep 23, 2019	78.97	79.68	78.79	79.03
4860	AMEX	IJR	Fri, Sep 20, 2019	79.48	79.91	78.77	79.26
4859	AMEX	IJR	Thu, Sep 19, 2019	80.17	80.63	79.47	79.53
4858	AMEX	IJR	Wed, Sep 18, 2019	80.49	80.55	79.31	80.05
4857	AMEX	IJR	Tue, Sep 17, 2019	80.42	80.54	79.96	80.49
4856	AMEX	IJR	Mon, Sep 16, 2019	80.34	81.07	80.12	80.67
4855	AMEX	IJR	Fri, Sep 13, 2019	80.66	81.24	80.36	80.40
4854	AMEX	IJR	Thu, Sep 12, 2019	80.37	80.74	79.49	80.27
4853	AMEX	IJR	Wed, Sep 11, 2019	78.92	80.37	78.44	80.27
4852	AMEX	IJR	Tue, Sep 10, 2019	77.67	78.72	77.16	78.70
4851	AMEX	IJR	Mon, Sep 9, 2019	76.84	77.75	76.59	77.73
4850	AMEX	IJR	Fri, Sep 6, 2019	76.89	77.17	76.53	76.56
4849	AMEX	IJR	Thu, Sep 5, 2019	76.22	77.53	76.01	76.77
4848	AMEX	IJR	Wed, Sep 4, 2019	75.31	75.50	74.91	75.30
4847	AMEX	IJR	Tue, Sep 3, 2019	75.01	75.30	74.22	74.54
4846	AMEX	IJR	Fri, Aug 30, 2019	76.20	76.23	75.24	75.58
4845	AMEX	IJR	Thu, Aug 29, 2019	75.35	75.87	75.27	75.73
4844	AMEX	IJR	Wed, Aug 28, 2019	73.43	75.00	73.31	74.49
4843	AMEX	IJR	Tue, Aug 27, 2019	74.97	75.06	73.54	73.61
4842	AMEX	IJR	Mon, Aug 26, 2019	74.38	74.61	74.02	74.55
4841	AMEX	IJR	Fri, Aug 23, 2019	75.70	76.18	73.57	73.86
4840	AMEX	IJR	Thu, Aug 22, 2019	76.56	76.77	75.79	76.19
4839	AMEX	IJR	Wed, Aug 21, 2019	76.80	76.89	76.08	76.40
4838	AMEX	IJR	Tue, Aug 20, 2019	76.29	76.31	75.69	75.79
4837	AMEX	IJR	Mon, Aug 19, 2019	76.47	76.91	76.37	76.42
4836	AMEX	IJR	Fri, Aug 16, 2019	74.34	75.79	74.23	75.64
4835	AMEX	IJR	Thu, Aug 15, 2019	74.47	74.53	73.63	73.99
4834	AMEX	IJR	Wed, Aug 14, 2019	75.20	75.28	74.06	74.27
4833	AMEX	IJR	Tue, Aug 13, 2019	75.47	77.33	75.23	76.52
4832	AMEX	IJR	Mon, Aug 12, 2019	76.08	76.25	75.52	75.73
4831	AMEX	IJR	Fri, Aug 9, 2019	77.29	77.31	76.33	76.59
4830	AMEX	IJR	Thu, Aug 8, 2019	76.24	77.57	76.24	77.55
4829	AMEX	IJR	Wed, Aug 7, 2019	75.14	76.09	74.55	75.91
4828	AMEX	IJR	Tue, Aug 6, 2019	75.51	75.90	74.74	75.79
4827	AMEX	IJR	Mon, Aug 5, 2019	75.76	75.97	74.04	75.00
4826	AMEX	IJR	Fri, Aug 2, 2019	77.60	77.72	76.49	77.09
4825	AMEX	IJR	Thu, Aug 1, 2019	79.31	79.95	77.64	78.00
4824	AMEX	IJR	Wed, Jul 31, 2019	79.61	80.46	78.69	79.21
4823	AMEX	IJR	Tue, Jul 30, 2019	78.27	79.62	77.98	79.59
4822	AMEX	IJR	Mon, Jul 29, 2019	79.19	79.28	78.49	78.74
4821	AMEX	IJR	Fri, Jul 26, 2019	78.48	79.33	78.38	79.14
4820	AMEX	IJR	Thu, Jul 25, 2019	79.12	79.26	78.22	78.34
4819	AMEX	IJR	Wed, Jul 24, 2019	77.66	79.29	77.54	79.20
4818	AMEX	IJR	Tue, Jul 23, 2019	77.40	77.89	77.19	77.89
4817	AMEX	IJR	Mon, Jul 22, 2019	77.44	77.79	77.03	77.17
4816	AMEX	IJR	Fri, Jul 19, 2019	77.53	78.01	77.27	77.28
4815	AMEX	IJR	Thu, Jul 18, 2019	77.23	77.66	77.05	77.48
4814	AMEX	IJR	Wed, Jul 17, 2019	77.91	78.02	77.14	77.33
4813	AMEX	IJR	Tue, Jul 16, 2019	77.79	78.39	77.54	77.91
4812	AMEX	IJR	Mon, Jul 15, 2019	78.47	78.59	77.56	77.83
4811	AMEX	IJR	Fri, Jul 12, 2019	77.70	78.59	77.60	78.33
4810	AMEX	IJR	Thu, Jul 11, 2019	78.07	78.14	77.23	77.65
4809	AMEX	IJR	Wed, Jul 10, 2019	78.19	78.46	77.69	78.02
4808	AMEX	IJR	Tue, Jul 9, 2019	77.67	77.85	77.44	77.81
4807	AMEX	IJR	Mon, Jul 8, 2019	78.55	78.61	77.83	77.91
4806	AMEX	IJR	Fri, Jul 5, 2019	78.08	78.77	77.72	78.74
4805	AMEX	IJR	Wed, Jul 3, 2019	78.30	78.52	77.95	78.43
4804	AMEX	IJR	Tue, Jul 2, 2019	78.46	78.47	77.48	77.99
4803	AMEX	IJR	Mon, Jul 1, 2019	79.21	79.54	78.03	78.44
4802	AMEX	IJR	Fri, Jun 28, 2019	77.38	78.51	77.38	78.28
4801	AMEX	IJR	Thu, Jun 27, 2019	75.97	77.27	75.81	77.25
4800	AMEX	IJR	Wed, Jun 26, 2019	75.97	76.28	75.72	75.77
4799	AMEX	IJR	Tue, Jun 25, 2019	76.21	76.30	75.69	75.69
4798	AMEX	IJR	Mon, Jun 24, 2019	77.16	77.16	76.08	76.08
4797	AMEX	IJR	Fri, Jun 21, 2019	77.49	77.49	76.75	76.94
4796	AMEX	IJR	Thu, Jun 20, 2019	77.80	77.89	77.13	77.57
4795	AMEX	IJR	Wed, Jun 19, 2019	76.83	77.11	76.60	77.05
4794	AMEX	IJR	Tue, Jun 18, 2019	76.40	77.44	76.28	76.86
4793	AMEX	IJR	Mon, Jun 17, 2019	76.00	76.32	75.80	75.87
4792	AMEX	IJR	Fri, Jun 14, 2019	76.65	76.70	76.05	75.80
4791	AMEX	IJR	Thu, Jun 13, 2019	76.39	76.83	76.20	76.80
4790	AMEX	IJR	Wed, Jun 12, 2019	76.02	76.12	75.60	75.91
4789	AMEX	IJR	Tue, Jun 11, 2019	76.76	77.04	75.73	76.07
4788	AMEX	IJR	Mon, Jun 10, 2019	76.05	76.89	76.00	76.24
4787	AMEX	IJR	Fri, Jun 7, 2019	75.48	76.07	75.22	75.70
4786	AMEX	IJR	Thu, Jun 6, 2019	75.43	75.65	74.37	75.21
4785	AMEX	IJR	Wed, Jun 5, 2019	75.87	75.90	74.68	75.38
4784	AMEX	IJR	Tue, Jun 4, 2019	74.36	75.62	74.33	75.55
4783	AMEX	IJR	Mon, Jun 3, 2019	73.15	73.90	72.99	73.55
4782	AMEX	IJR	Fri, May 31, 2019	73.31	73.48	72.82	73.17
4781	AMEX	IJR	Thu, May 30, 2019	74.58	75.02	73.74	74.16
4780	AMEX	IJR	Wed, May 29, 2019	74.54	74.57	73.78	74.37
4779	AMEX	IJR	Tue, May 28, 2019	75.64	75.92	74.96	74.98
4778	AMEX	IJR	Fri, May 24, 2019	75.14	75.59	74.94	75.48
4777	AMEX	IJR	Thu, May 23, 2019	75.78	76.00	74.37	74.73
4776	AMEX	IJR	Wed, May 22, 2019	77.00	77.06	76.25	76.55
4775	AMEX	IJR	Tue, May 21, 2019	76.79	77.41	76.72	77.31
4774	AMEX	IJR	Mon, May 20, 2019	76.33	76.83	76.14	76.29
4773	AMEX	IJR	Fri, May 17, 2019	77.55	78.11	76.76	76.83
4772	AMEX	IJR	Thu, May 16, 2019	77.97	78.69	77.91	78.10
4771	AMEX	IJR	Wed, May 15, 2019	77.11	77.99	76.89	77.80
4770	AMEX	IJR	Tue, May 14, 2019	77.02	77.99	76.88	77.66
4769	AMEX	IJR	Mon, May 13, 2019	77.88	78.11	76.63	76.84
4768	AMEX	IJR	Fri, May 10, 2019	78.80	79.42	77.82	79.32
4767	AMEX	IJR	Thu, May 9, 2019	78.61	79.34	77.93	79.06
4766	AMEX	IJR	Wed, May 8, 2019	79.74	80.04	79.20	79.24
4765	AMEX	IJR	Tue, May 7, 2019	80.70	80.96	79.21	79.88
4764	AMEX	IJR	Mon, May 6, 2019	80.03	81.50	80.01	81.37
4763	AMEX	IJR	Fri, May 3, 2019	79.99	81.34	79.99	81.23
4762	AMEX	IJR	Thu, May 2, 2019	79.37	80.10	78.85	79.66
4761	AMEX	IJR	Wed, May 1, 2019	80.35	80.42	79.41	79.41
4760	AMEX	IJR	Tue, Apr 30, 2019	80.31	80.43	79.48	80.13
4759	AMEX	IJR	Mon, Apr 29, 2019	80.00	80.63	79.97	80.33
4758	AMEX	IJR	Fri, Apr 26, 2019	79.30	79.99	79.00	79.94
4757	AMEX	IJR	Thu, Apr 25, 2019	79.75	79.87	78.64	79.23
4756	AMEX	IJR	Wed, Apr 24, 2019	79.83	80.32	79.68	80.06
4755	AMEX	IJR	Tue, Apr 23, 2019	78.77	80.06	78.71	79.81
4754	AMEX	IJR	Mon, Apr 22, 2019	78.91	79.06	78.29	78.65
4753	AMEX	IJR	Thu, Apr 18, 2019	79.28	79.42	78.66	79.06
4752	AMEX	IJR	Wed, Apr 17, 2019	79.98	79.98	78.86	79.34
4751	AMEX	IJR	Tue, Apr 16, 2019	79.67	79.79	79.34	79.70
4750	AMEX	IJR	Mon, Apr 15, 2019	79.87	79.98	79.12	79.38
4749	AMEX	IJR	Fri, Apr 12, 2019	79.80	79.95	79.35	79.69
4748	AMEX	IJR	Thu, Apr 11, 2019	79.52	79.66	79.17	79.33
4747	AMEX	IJR	Wed, Apr 10, 2019	78.40	79.56	78.40	79.49
4746	AMEX	IJR	Tue, Apr 9, 2019	79.01	79.14	78.16	78.30
4745	AMEX	IJR	Mon, Apr 8, 2019	79.18	79.31	78.81	79.29
4744	AMEX	IJR	Fri, Apr 5, 2019	78.82	79.42	78.81	79.35
4743	AMEX	IJR	Thu, Apr 4, 2019	78.09	78.70	78.04	78.66
4742	AMEX	IJR	Wed, Apr 3, 2019	78.27	78.61	77.82	78.04
4741	AMEX	IJR	Tue, Apr 2, 2019	78.20	78.20	77.33	77.66
4740	AMEX	IJR	Mon, Apr 1, 2019	77.64	78.22	77.51	78.10
4739	AMEX	IJR	Fri, Mar 29, 2019	77.56	77.74	76.70	77.15
4738	AMEX	IJR	Thu, Mar 28, 2019	76.59	77.18	76.18	77.10
4737	AMEX	IJR	Wed, Mar 27, 2019	76.37	76.67	75.42	76.38
4736	AMEX	IJR	Tue, Mar 26, 2019	76.25	76.94	75.97	76.40
4735	AMEX	IJR	Mon, Mar 25, 2019	75.23	76.21	74.73	75.69
4734	AMEX	IJR	Fri, Mar 22, 2019	77.66	77.82	75.31	75.33
4733	AMEX	IJR	Thu, Mar 21, 2019	76.93	78.62	76.93	78.18
4732	AMEX	IJR	Wed, Mar 20, 2019	77.81	78.29	76.75	77.17
4731	AMEX	IJR	Tue, Mar 19, 2019	78.95	78.98	77.87	77.75
4730	AMEX	IJR	Mon, Mar 18, 2019	78.11	78.81	77.85	78.58
4729	AMEX	IJR	Fri, Mar 15, 2019	78.03	78.60	77.80	77.97
4728	AMEX	IJR	Thu, Mar 14, 2019	78.31	78.37	77.87	77.95
4727	AMEX	IJR	Wed, Mar 13, 2019	78.29	78.71	78.18	78.28
4726	AMEX	IJR	Tue, Mar 12, 2019	78.20	78.39	77.77	77.98
4725	AMEX	IJR	Mon, Mar 11, 2019	77.07	78.11	77.00	78.10
4724	AMEX	IJR	Fri, Mar 8, 2019	76.52	76.97	76.40	76.87
4723	AMEX	IJR	Thu, Mar 7, 2019	77.81	77.81	76.83	76.95
4722	AMEX	IJR	Wed, Mar 6, 2019	79.33	79.43	77.69	77.76
4721	AMEX	IJR	Tue, Mar 5, 2019	79.76	79.76	79.26	79.32
4720	AMEX	IJR	Mon, Mar 4, 2019	80.66	80.71	79.17	79.65
4719	AMEX	IJR	Fri, Mar 1, 2019	80.61	80.72	79.83	80.48
4718	AMEX	IJR	Thu, Feb 28, 2019	80.30	80.36	79.80	80.02
4717	AMEX	IJR	Wed, Feb 27, 2019	80.00	80.36	79.68	80.33
4716	AMEX	IJR	Tue, Feb 26, 2019	80.89	80.96	80.20	80.21
4715	AMEX	IJR	Mon, Feb 25, 2019	81.55	81.79	80.96	80.99
4714	AMEX	IJR	Fri, Feb 22, 2019	80.89	81.18	80.77	81.17
4713	AMEX	IJR	Thu, Feb 21, 2019	81.07	81.16	80.41	80.80
4712	AMEX	IJR	Wed, Feb 20, 2019	80.63	81.26	80.53	81.18
4711	AMEX	IJR	Tue, Feb 19, 2019	79.93	80.82	79.73	80.61
4710	AMEX	IJR	Fri, Feb 15, 2019	79.36	80.22	79.21	80.17
4709	AMEX	IJR	Thu, Feb 14, 2019	78.44	79.34	78.30	78.99
4708	AMEX	IJR	Wed, Feb 13, 2019	78.67	78.99	78.41	78.81
4707	AMEX	IJR	Tue, Feb 12, 2019	77.81	78.54	77.81	78.50
4706	AMEX	IJR	Mon, Feb 11, 2019	77.02	77.50	76.62	77.45
4705	AMEX	IJR	Fri, Feb 8, 2019	76.51	76.94	76.19	76.82
4704	AMEX	IJR	Thu, Feb 7, 2019	77.06	77.39	76.24	76.86
4703	AMEX	IJR	Wed, Feb 6, 2019	77.58	77.75	77.26	77.55
4702	AMEX	IJR	Tue, Feb 5, 2019	77.68	77.90	77.15	77.66
4701	AMEX	IJR	Mon, Feb 4, 2019	76.71	77.61	76.40	77.60
4700	AMEX	IJR	Fri, Feb 1, 2019	76.83	76.93	76.29	76.62
4699	AMEX	IJR	Thu, Jan 31, 2019	76.05	76.78	75.88	76.69
4698	AMEX	IJR	Wed, Jan 30, 2019	75.59	76.37	75.02	76.07
4697	AMEX	IJR	Tue, Jan 29, 2019	75.44	75.53	75.09	75.29
4696	AMEX	IJR	Mon, Jan 28, 2019	75.15	75.55	74.71	75.30
4695	AMEX	IJR	Fri, Jan 25, 2019	75.42	75.97	75.37	75.76
4694	AMEX	IJR	Thu, Jan 24, 2019	74.44	75.12	74.41	74.94
4693	AMEX	IJR	Wed, Jan 23, 2019	74.91	75.29	73.98	74.52
4692	AMEX	IJR	Tue, Jan 22, 2019	75.49	75.57	74.21	74.65
4691	AMEX	IJR	Fri, Jan 18, 2019	75.52	76.19	75.27	75.91
4690	AMEX	IJR	Thu, Jan 17, 2019	74.18	75.35	74.08	75.15
4689	AMEX	IJR	Wed, Jan 16, 2019	73.94	74.70	73.89	74.43
4688	AMEX	IJR	Tue, Jan 15, 2019	73.57	73.91	73.14	73.86
4687	AMEX	IJR	Mon, Jan 14, 2019	73.56	73.96	73.24	73.36
4686	AMEX	IJR	Fri, Jan 11, 2019	73.56	74.12	73.41	73.99
4685	AMEX	IJR	Thu, Jan 10, 2019	73.15	73.89	72.80	73.84
4684	AMEX	IJR	Wed, Jan 9, 2019	73.23	73.80	72.88	73.58
4683	AMEX	IJR	Tue, Jan 8, 2019	72.39	72.87	71.81	72.84
4682	AMEX	IJR	Mon, Jan 7, 2019	70.72	72.18	70.37	71.75
4681	AMEX	IJR	Fri, Jan 4, 2019	69.15	70.95	69.05	70.81
4680	AMEX	IJR	Thu, Jan 3, 2019	69.28	69.54	68.01	68.34
4679	AMEX	IJR	Wed, Jan 2, 2019	68.44	69.98	68.10	69.64
4678	AMEX	IJR	Mon, Dec 31, 2018	69.32	69.39	68.24	69.32
4677	AMEX	IJR	Fri, Dec 28, 2018	68.71	69.99	68.21	68.90
4676	AMEX	IJR	Thu, Dec 27, 2018	67.31	68.60	66.25	68.58
4675	AMEX	IJR	Wed, Dec 26, 2018	65.42	68.24	65.04	68.17
4674	AMEX	IJR	Mon, Dec 24, 2018	66.05	66.53	65.09	65.14
4673	AMEX	IJR	Fri, Dec 21, 2018	68.13	68.64	66.21	66.37
4672	AMEX	IJR	Thu, Dec 20, 2018	68.63	69.19	67.20	67.94
4671	AMEX	IJR	Wed, Dec 19, 2018	70.46	71.38	68.55	68.91
4670	AMEX	IJR	Tue, Dec 18, 2018	70.89	71.60	70.24	70.46
4669	AMEX	IJR	Mon, Dec 17, 2018	71.85	72.39	70.02	70.37
4668	AMEX	IJR	Fri, Dec 14, 2018	73.01	73.80	72.10	72.05
4667	AMEX	IJR	Thu, Dec 13, 2018	74.81	75.00	73.36	73.51
4666	AMEX	IJR	Wed, Dec 12, 2018	74.70	75.66	74.53	74.65
4665	AMEX	IJR	Tue, Dec 11, 2018	74.95	75.29	73.41	73.92
4664	AMEX	IJR	Mon, Dec 10, 2018	74.50	74.75	72.97	73.99
4663	AMEX	IJR	Fri, Dec 7, 2018	76.00	76.54	74.06	74.48
4662	AMEX	IJR	Thu, Dec 6, 2018	75.06	75.93	74.07	75.91
4661	AMEX	IJR	Tue, Dec 4, 2018	79.59	79.76	76.00	76.18
4660	AMEX	IJR	Mon, Dec 3, 2018	80.18	80.64	78.67	79.78
4659	AMEX	IJR	Fri, Nov 30, 2018	78.58	79.40	78.36	79.30
4658	AMEX	IJR	Thu, Nov 29, 2018	78.77	79.17	78.09	78.70
4657	AMEX	IJR	Wed, Nov 28, 2018	77.51	79.15	76.64	79.09
4656	AMEX	IJR	Tue, Nov 27, 2018	77.57	77.76	77.04	77.22
4655	AMEX	IJR	Mon, Nov 26, 2018	77.74	78.27	77.34	77.79
4654	AMEX	IJR	Fri, Nov 23, 2018	76.49	77.68	76.43	77.08
4653	AMEX	IJR	Wed, Nov 21, 2018	76.58	77.86	76.45	77.09
4652	AMEX	IJR	Tue, Nov 20, 2018	76.95	77.61	76.14	76.30
4651	AMEX	IJR	Mon, Nov 19, 2018	78.92	79.16	77.51	77.80
4650	AMEX	IJR	Fri, Nov 16, 2018	78.31	79.23	78.06	79.11
4649	AMEX	IJR	Thu, Nov 15, 2018	77.41	78.97	77.12	78.86
4648	AMEX	IJR	Wed, Nov 14, 2018	79.00	79.27	77.34	77.82
4647	AMEX	IJR	Tue, Nov 13, 2018	78.76	79.60	78.22	78.35
4646	AMEX	IJR	Mon, Nov 12, 2018	79.96	79.97	78.44	78.52
4645	AMEX	IJR	Fri, Nov 9, 2018	80.93	80.93	79.39	79.97
4644	AMEX	IJR	Thu, Nov 8, 2018	81.37	81.78	80.97	81.38
4643	AMEX	IJR	Wed, Nov 7, 2018	80.99	81.61	80.25	81.55
4642	AMEX	IJR	Tue, Nov 6, 2018	80.12	80.73	79.95	80.56
4641	AMEX	IJR	Mon, Nov 5, 2018	80.14	80.43	79.27	80.11
4640	AMEX	IJR	Fri, Nov 2, 2018	79.92	80.38	79.27	80.03
4639	AMEX	IJR	Thu, Nov 1, 2018	78.51	79.79	78.33	79.56
4638	AMEX	IJR	Wed, Oct 31, 2018	78.90	79.08	77.96	78.05
4637	AMEX	IJR	Tue, Oct 30, 2018	76.39	78.20	76.28	78.11
4636	AMEX	IJR	Mon, Oct 29, 2018	77.46	78.29	75.55	76.35
4635	AMEX	IJR	Fri, Oct 26, 2018	76.52	77.59	75.12	76.57
4634	AMEX	IJR	Thu, Oct 25, 2018	75.98	77.70	75.92	77.30
4633	AMEX	IJR	Wed, Oct 24, 2018	78.42	78.51	75.58	75.65
4632	AMEX	IJR	Tue, Oct 23, 2018	78.05	79.01	76.98	78.41
4631	AMEX	IJR	Mon, Oct 22, 2018	79.35	79.81	78.82	79.03
4630	AMEX	IJR	Fri, Oct 19, 2018	79.92	80.46	78.77	79.10
4629	AMEX	IJR	Thu, Oct 18, 2018	81.09	81.26	79.54	79.88
4628	AMEX	IJR	Wed, Oct 17, 2018	81.70	81.70	80.38	81.43
4627	AMEX	IJR	Tue, Oct 16, 2018	80.23	81.99	79.50	81.84
4626	AMEX	IJR	Mon, Oct 15, 2018	79.22	80.26	78.81	79.67
4625	AMEX	IJR	Fri, Oct 12, 2018	80.53	80.60	78.46	79.30
4624	AMEX	IJR	Thu, Oct 11, 2018	80.77	81.51	79.44	79.44
4623	AMEX	IJR	Wed, Oct 10, 2018	83.33	83.37	81.06	81.20
4622	AMEX	IJR	Tue, Oct 9, 2018	83.68	84.15	83.36	83.48
4621	AMEX	IJR	Mon, Oct 8, 2018	83.62	83.99	83.10	83.74
4620	AMEX	IJR	Fri, Oct 5, 2018	84.79	84.93	83.13	83.81
4619	AMEX	IJR	Thu, Oct 4, 2018	85.57	85.77	84.44	84.75
4618	AMEX	IJR	Wed, Oct 3, 2018	85.35	86.17	85.03	85.77
4617	AMEX	IJR	Tue, Oct 2, 2018	85.93	86.10	84.84	85.02
4616	AMEX	IJR	Mon, Oct 1, 2018	87.63	87.77	85.72	85.94
4615	AMEX	IJR	Fri, Sep 28, 2018	86.70	87.46	86.51	87.24
4614	AMEX	IJR	Thu, Sep 27, 2018	86.99	87.34	86.77	86.90
4613	AMEX	IJR	Wed, Sep 26, 2018	87.81	88.01	86.76	86.87
4612	AMEX	IJR	Tue, Sep 25, 2018	87.98	88.13	87.79	87.61
4611	AMEX	IJR	Mon, Sep 24, 2018	88.43	88.43	87.44	87.85
4610	AMEX	IJR	Fri, Sep 21, 2018	89.03	89.33	88.39	88.44
4609	AMEX	IJR	Thu, Sep 20, 2018	88.49	88.95	88.25	88.93
4608	AMEX	IJR	Wed, Sep 19, 2018	88.82	89.06	87.98	88.17
4607	AMEX	IJR	Tue, Sep 18, 2018	88.67	89.04	88.51	88.73
4606	AMEX	IJR	Mon, Sep 17, 2018	89.47	89.52	88.44	88.48
4605	AMEX	IJR	Fri, Sep 14, 2018	88.98	89.58	88.70	89.47
4604	AMEX	IJR	Thu, Sep 13, 2018	89.27	89.27	88.63	88.83
4603	AMEX	IJR	Wed, Sep 12, 2018	89.02	89.08	88.16	88.82
4602	AMEX	IJR	Tue, Sep 11, 2018	88.94	89.42	88.56	89.10
4601	AMEX	IJR	Mon, Sep 10, 2018	89.38	89.58	88.93	89.07
4600	AMEX	IJR	Fri, Sep 7, 2018	89.06	89.47	88.65	88.97
4599	AMEX	IJR	Thu, Sep 6, 2018	90.01	90.14	89.17	89.17
4598	AMEX	IJR	Wed, Sep 5, 2018	89.84	89.96	89.00	89.84
4597	AMEX	IJR	Tue, Sep 4, 2018	90.22	90.31	89.26	89.93
4596	AMEX	IJR	Fri, Aug 31, 2018	89.69	90.46	89.57	90.31
4595	AMEX	IJR	Thu, Aug 30, 2018	89.87	90.34	89.55	89.79
4594	AMEX	IJR	Wed, Aug 29, 2018	89.97	90.18	89.48	90.02
4593	AMEX	IJR	Tue, Aug 28, 2018	90.09	90.29	89.48	89.83
4592	AMEX	IJR	Mon, Aug 27, 2018	90.08	90.56	89.75	89.83
4591	AMEX	IJR	Fri, Aug 24, 2018	89.67	89.88	89.50	89.77
4590	AMEX	IJR	Thu, Aug 23, 2018	89.73	89.85	89.20	89.45
4589	AMEX	IJR	Wed, Aug 22, 2018	89.50	89.86	89.31	89.72
4588	AMEX	IJR	Tue, Aug 21, 2018	88.70	89.83	88.61	89.54
4587	AMEX	IJR	Mon, Aug 20, 2018	88.40	88.71	87.95	88.49
4586	AMEX	IJR	Fri, Aug 17, 2018	87.61	88.27	87.30	88.19
4585	AMEX	IJR	Thu, Aug 16, 2018	87.33	87.96	87.23	87.64
4584	AMEX	IJR	Wed, Aug 15, 2018	87.64	87.74	86.44	86.93
4583	AMEX	IJR	Tue, Aug 14, 2018	87.04	88.07	87.04	87.95
4582	AMEX	IJR	Mon, Aug 13, 2018	87.32	87.55	86.47	86.83
4581	AMEX	IJR	Fri, Aug 10, 2018	86.90	87.75	86.81	87.22
4580	AMEX	IJR	Thu, Aug 9, 2018	87.28	87.73	87.22	87.40
4579	AMEX	IJR	Wed, Aug 8, 2018	87.37	87.47	86.70	87.30
4578	AMEX	IJR	Tue, Aug 7, 2018	87.47	87.77	87.32	87.35
4577	AMEX	IJR	Mon, Aug 6, 2018	86.59	87.29	86.43	87.18
4576	AMEX	IJR	Fri, Aug 3, 2018	86.99	87.27	86.11	86.61
4575	AMEX	IJR	Thu, Aug 2, 2018	85.78	87.01	85.69	86.89
4574	AMEX	IJR	Wed, Aug 1, 2018	86.10	86.30	85.38	86.13
4573	AMEX	IJR	Tue, Jul 31, 2018	85.37	86.44	85.30	86.16
4572	AMEX	IJR	Mon, Jul 30, 2018	85.54	86.04	85.09	85.16
4571	AMEX	IJR	Fri, Jul 27, 2018	87.19	87.33	85.37	85.55
4570	AMEX	IJR	Thu, Jul 26, 2018	86.29	87.35	86.21	87.04
4569	AMEX	IJR	Wed, Jul 25, 2018	85.96	86.12	85.37	86.12
4568	AMEX	IJR	Tue, Jul 24, 2018	87.13	87.30	85.51	85.94
4567	AMEX	IJR	Mon, Jul 23, 2018	86.62	86.95	86.27	86.75
4566	AMEX	IJR	Fri, Jul 20, 2018	86.99	87.16	86.63	86.72
4565	AMEX	IJR	Thu, Jul 19, 2018	86.40	87.08	86.02	87.04
4564	AMEX	IJR	Wed, Jul 18, 2018	86.05	86.43	85.62	86.37
4563	AMEX	IJR	Tue, Jul 17, 2018	85.56	86.25	85.48	86.02
4562	AMEX	IJR	Mon, Jul 16, 2018	86.03	86.19	85.18	85.55
4561	AMEX	IJR	Fri, Jul 13, 2018	86.00	86.50	85.79	85.85
4560	AMEX	IJR	Thu, Jul 12, 2018	86.19	86.25	85.38	85.93
4559	AMEX	IJR	Wed, Jul 11, 2018	86.05	86.46	85.69	85.73
4558	AMEX	IJR	Tue, Jul 10, 2018	87.02	87.14	85.96	86.45
4557	AMEX	IJR	Mon, Jul 9, 2018	86.66	86.86	86.35	86.86
4556	AMEX	IJR	Fri, Jul 6, 2018	85.60	86.36	85.44	86.22
4555	AMEX	IJR	Thu, Jul 5, 2018	85.02	85.57	84.45	85.57
4554	AMEX	IJR	Tue, Jul 3, 2018	84.78	84.95	84.47	84.54
4553	AMEX	IJR	Mon, Jul 2, 2018	83.08	84.39	82.85	84.33
4552	AMEX	IJR	Fri, Jun 29, 2018	84.01	84.29	83.46	83.46
4551	AMEX	IJR	Thu, Jun 28, 2018	83.43	83.94	82.99	83.73
4550	AMEX	IJR	Wed, Jun 27, 2018	84.87	85.10	83.48	83.51
4549	AMEX	IJR	Tue, Jun 26, 2018	84.29	85.03	84.07	84.70
4548	AMEX	IJR	Mon, Jun 25, 2018	85.56	85.63	83.96	84.18
4547	AMEX	IJR	Fri, Jun 22, 2018	86.21	86.25	85.39	85.76
4546	AMEX	IJR	Thu, Jun 21, 2018	86.59	86.66	85.56	85.78
4545	AMEX	IJR	Wed, Jun 20, 2018	86.31	86.70	86.02	86.64
4544	AMEX	IJR	Tue, Jun 19, 2018	85.52	86.06	84.86	85.97
4543	AMEX	IJR	Mon, Jun 18, 2018	85.20	86.06	85.01	86.05
4542	AMEX	IJR	Fri, Jun 15, 2018	85.26	85.57	84.86	85.55
4541	AMEX	IJR	Thu, Jun 14, 2018	85.48	85.62	84.98	85.52
4540	AMEX	IJR	Wed, Jun 13, 2018	85.82	85.89	85.12	85.23
4539	AMEX	IJR	Tue, Jun 12, 2018	85.71	85.96	85.39	85.74
4538	AMEX	IJR	Mon, Jun 11, 2018	85.46	85.82	85.37	85.65
4537	AMEX	IJR	Fri, Jun 8, 2018	85.12	85.52	85.08	85.41
4536	AMEX	IJR	Thu, Jun 7, 2018	85.57	85.65	84.81	85.20
4535	AMEX	IJR	Wed, Jun 6, 2018	84.99	85.52	84.81	85.52
4534	AMEX	IJR	Tue, Jun 5, 2018	84.35	84.99	84.11	84.98
4533	AMEX	IJR	Mon, Jun 4, 2018	83.73	84.37	83.53	84.37
4532	AMEX	IJR	Fri, Jun 1, 2018	83.41	83.74	83.20	83.41
4531	AMEX	IJR	Thu, May 31, 2018	83.68	83.87	82.72	82.84
4530	AMEX	IJR	Wed, May 30, 2018	82.92	83.93	82.85	83.72
4529	AMEX	IJR	Tue, May 29, 2018	82.10	82.77	81.77	82.56
4528	AMEX	IJR	Fri, May 25, 2018	82.46	82.76	82.32	82.51
4527	AMEX	IJR	Thu, May 24, 2018	82.56	82.78	81.90	82.63
4526	AMEX	IJR	Wed, May 23, 2018	82.28	82.75	82.12	82.61
4525	AMEX	IJR	Tue, May 22, 2018	83.39	83.46	82.47	82.53
4524	AMEX	IJR	Mon, May 21, 2018	82.71	83.25	82.67	83.21
4523	AMEX	IJR	Fri, May 18, 2018	82.45	82.59	82.19	82.45
4522	AMEX	IJR	Thu, May 17, 2018	81.95	82.48	81.80	82.28
4521	AMEX	IJR	Wed, May 16, 2018	80.96	82.06	80.92	81.78
4520	AMEX	IJR	Tue, May 15, 2018	80.50	80.99	80.28	80.82
4519	AMEX	IJR	Mon, May 14, 2018	81.27	81.54	80.68	80.78
4518	AMEX	IJR	Fri, May 11, 2018	81.04	81.38	80.82	81.13
4517	AMEX	IJR	Thu, May 10, 2018	80.65	81.24	80.55	81.00
4516	AMEX	IJR	Wed, May 9, 2018	80.24	80.74	79.89	80.57
4515	AMEX	IJR	Tue, May 8, 2018	79.41	80.13	79.39	80.12
4514	AMEX	IJR	Mon, May 7, 2018	79.02	79.79	78.98	79.44
4513	AMEX	IJR	Fri, May 4, 2018	77.52	79.23	77.34	78.83
4512	AMEX	IJR	Thu, May 3, 2018	78.12	78.34	77.11	77.87
4511	AMEX	IJR	Wed, May 2, 2018	78.10	78.89	78.00	78.35
4510	AMEX	IJR	Tue, May 1, 2018	77.77	78.27	76.97	78.16
4509	AMEX	IJR	Mon, Apr 30, 2018	78.73	78.96	77.82	77.82
4508	AMEX	IJR	Fri, Apr 27, 2018	78.82	78.98	78.13	78.52
4507	AMEX	IJR	Thu, Apr 26, 2018	78.65	79.01	78.33	78.78
4506	AMEX	IJR	Wed, Apr 25, 2018	78.58	78.80	77.95	78.53
4505	AMEX	IJR	Tue, Apr 24, 2018	79.13	79.68	78.04	78.66
4504	AMEX	IJR	Mon, Apr 23, 2018	79.22	79.54	78.68	79.03
4503	AMEX	IJR	Fri, Apr 20, 2018	79.29	79.67	78.83	79.06
4502	AMEX	IJR	Thu, Apr 19, 2018	79.98	80.12	79.24	79.53
4501	AMEX	IJR	Wed, Apr 18, 2018	80.08	80.58	79.87	80.16
4500	AMEX	IJR	Tue, Apr 17, 2018	79.54	80.14	79.41	79.87
4499	AMEX	IJR	Mon, Apr 16, 2018	78.71	79.34	78.34	79.12
4498	AMEX	IJR	Fri, Apr 13, 2018	78.77	78.90	78.06	78.25
4497	AMEX	IJR	Thu, Apr 12, 2018	78.54	78.89	78.25	78.53
4496	AMEX	IJR	Wed, Apr 11, 2018	77.76	78.36	77.57	78.14
4495	AMEX	IJR	Tue, Apr 10, 2018	77.39	78.30	77.20	78.01
4494	AMEX	IJR	Mon, Apr 9, 2018	77.18	77.59	76.53	76.56
4493	AMEX	IJR	Fri, Apr 6, 2018	77.71	78.22	76.11	76.76
4492	AMEX	IJR	Thu, Apr 5, 2018	77.75	78.24	77.46	78.17
4491	AMEX	IJR	Wed, Apr 4, 2018	75.57	77.57	75.40	77.34
4490	AMEX	IJR	Tue, Apr 3, 2018	75.69	76.60	75.49	76.38
4489	AMEX	IJR	Mon, Apr 2, 2018	76.91	77.10	74.76	75.25
4488	AMEX	IJR	Thu, Mar 29, 2018	76.66	77.62	76.61	77.01
4487	AMEX	IJR	Wed, Mar 28, 2018	76.34	76.82	75.90	76.29
4486	AMEX	IJR	Tue, Mar 27, 2018	77.71	77.77	75.87	76.19
4485	AMEX	IJR	Mon, Mar 26, 2018	76.77	77.50	76.05	77.50
4484	AMEX	IJR	Fri, Mar 23, 2018	77.59	77.85	75.77	75.79
4483	AMEX	IJR	Thu, Mar 22, 2018	78.50	79.02	77.43	77.46
4482	AMEX	IJR	Wed, Mar 21, 2018	78.97	79.90	78.88	79.09
4481	AMEX	IJR	Tue, Mar 20, 2018	79.13	79.35	78.70	78.99
4480	AMEX	IJR	Mon, Mar 19, 2018	79.53	79.62	78.02	79.01
4479	AMEX	IJR	Fri, Mar 16, 2018	79.11	79.91	79.02	79.71
4478	AMEX	IJR	Thu, Mar 15, 2018	79.63	79.67	78.84	79.12
4477	AMEX	IJR	Wed, Mar 14, 2018	80.24	80.35	79.34	79.47
4476	AMEX	IJR	Tue, Mar 13, 2018	80.50	80.63	79.71	79.85
4475	AMEX	IJR	Mon, Mar 12, 2018	79.98	80.46	79.78	80.11
4474	AMEX	IJR	Fri, Mar 9, 2018	79.02	79.90	78.75	79.81
4473	AMEX	IJR	Thu, Mar 8, 2018	78.89	79.11	78.16	78.61
4472	AMEX	IJR	Wed, Mar 7, 2018	77.63	78.80	77.56	78.73
4471	AMEX	IJR	Tue, Mar 6, 2018	77.55	78.20	76.80	78.16
4470	AMEX	IJR	Mon, Mar 5, 2018	76.35	77.62	76.20	77.23
4469	AMEX	IJR	Fri, Mar 2, 2018	74.87	76.87	74.74	76.67
4468	AMEX	IJR	Thu, Mar 1, 2018	75.64	76.34	74.68	75.43
4467	AMEX	IJR	Wed, Feb 28, 2018	77.28	77.51	75.72	75.74
4466	AMEX	IJR	Tue, Feb 27, 2018	78.31	78.65	77.15	77.15
4465	AMEX	IJR	Mon, Feb 26, 2018	78.00	78.43	77.46	78.29
4464	AMEX	IJR	Fri, Feb 23, 2018	77.26	77.76	76.93	77.76
4463	AMEX	IJR	Thu, Feb 22, 2018	77.16	77.70	76.72	76.77
4462	AMEX	IJR	Wed, Feb 21, 2018	76.87	78.03	76.72	76.83
4461	AMEX	IJR	Tue, Feb 20, 2018	77.00	77.49	76.44	76.66
4460	AMEX	IJR	Fri, Feb 16, 2018	76.94	77.83	76.80	77.33
4459	AMEX	IJR	Thu, Feb 15, 2018	76.86	77.10	76.01	77.06
4458	AMEX	IJR	Wed, Feb 14, 2018	74.50	76.47	74.34	76.29
4457	AMEX	IJR	Tue, Feb 13, 2018	74.48	75.12	74.26	74.91
4456	AMEX	IJR	Mon, Feb 12, 2018	74.20	75.22	73.38	74.86
4455	AMEX	IJR	Fri, Feb 9, 2018	74.01	74.76	72.12	74.14
4454	AMEX	IJR	Thu, Feb 8, 2018	75.43	75.65	73.35	73.35
4453	AMEX	IJR	Wed, Feb 7, 2018	75.35	75.91	74.81	75.42
4452	AMEX	IJR	Tue, Feb 6, 2018	73.25	75.76	72.41	75.38
4451	AMEX	IJR	Mon, Feb 5, 2018	76.85	77.43	74.43	74.45
4450	AMEX	IJR	Fri, Feb 2, 2018	78.60	78.72	77.32	77.50
4449	AMEX	IJR	Thu, Feb 1, 2018	78.49	79.19	78.30	79.07
4448	AMEX	IJR	Wed, Jan 31, 2018	79.30	79.79	78.50	78.74
4447	AMEX	IJR	Tue, Jan 30, 2018	79.35	79.66	78.89	79.17
4446	AMEX	IJR	Mon, Jan 29, 2018	80.19	80.49	79.91	79.91
4445	AMEX	IJR	Fri, Jan 26, 2018	80.39	80.45	79.89	80.36
4444	AMEX	IJR	Thu, Jan 25, 2018	80.28	80.34	79.40	80.09
4443	AMEX	IJR	Wed, Jan 24, 2018	80.65	80.68	79.57	79.87
4442	AMEX	IJR	Tue, Jan 23, 2018	80.20	80.51	79.74	80.34
4441	AMEX	IJR	Mon, Jan 22, 2018	79.96	80.26	79.72	80.26
4440	AMEX	IJR	Fri, Jan 19, 2018	78.91	80.10	78.91	80.06
4439	AMEX	IJR	Thu, Jan 18, 2018	79.44	79.52	78.80	78.91
4438	AMEX	IJR	Wed, Jan 17, 2018	79.09	79.76	78.84	79.56
4437	AMEX	IJR	Tue, Jan 16, 2018	79.90	80.30	78.53	78.77
4436	AMEX	IJR	Fri, Jan 12, 2018	79.38	79.95	79.22	79.56
4435	AMEX	IJR	Thu, Jan 11, 2018	77.97	79.31	77.92	79.20
4434	AMEX	IJR	Wed, Jan 10, 2018	77.74	77.98	77.46	77.77
4433	AMEX	IJR	Tue, Jan 9, 2018	78.05	78.19	77.80	77.90
4432	AMEX	IJR	Mon, Jan 8, 2018	77.76	78.05	77.14	77.98
4431	AMEX	IJR	Fri, Jan 5, 2018	77.75	77.89	77.31	77.86
4430	AMEX	IJR	Thu, Jan 4, 2018	77.74	77.92	77.32	77.53
4429	AMEX	IJR	Wed, Jan 3, 2018	77.43	77.60	77.04	77.32
4428	AMEX	IJR	Tue, Jan 2, 2018	77.19	77.54	76.91	77.39
4427	AMEX	IJR	Fri, Dec 29, 2017	77.58	77.66	76.79	76.81
4426	AMEX	IJR	Thu, Dec 28, 2017	77.16	77.38	76.97	77.35
4425	AMEX	IJR	Wed, Dec 27, 2017	77.16	77.46	76.89	77.04
4424	AMEX	IJR	Tue, Dec 26, 2017	77.04	77.25	76.98	77.13
4423	AMEX	IJR	Fri, Dec 22, 2017	77.24	77.24	76.89	77.06
4422	AMEX	IJR	Thu, Dec 21, 2017	77.10	77.53	77.04	77.26
4421	AMEX	IJR	Wed, Dec 20, 2017	77.28	77.30	76.64	76.95
4420	AMEX	IJR	Tue, Dec 19, 2017	77.67	77.69	76.70	76.78
4419	AMEX	IJR	Mon, Dec 18, 2017	77.30	78.10	77.18	77.47
4418	AMEX	IJR	Fri, Dec 15, 2017	75.76	77.12	75.71	76.63
4417	AMEX	IJR	Thu, Dec 14, 2017	76.35	76.47	75.16	75.37
4416	AMEX	IJR	Wed, Dec 13, 2017	75.81	76.78	75.81	76.24
4415	AMEX	IJR	Tue, Dec 12, 2017	76.33	76.38	75.83	75.86
4414	AMEX	IJR	Mon, Dec 11, 2017	76.31	76.52	75.90	76.04
4413	AMEX	IJR	Fri, Dec 8, 2017	76.64	76.73	76.19	76.25
4412	AMEX	IJR	Thu, Dec 7, 2017	75.94	76.65	75.75	76.30
4411	AMEX	IJR	Wed, Dec 6, 2017	76.15	76.39	75.89	76.30
4410	AMEX	IJR	Tue, Dec 5, 2017	77.23	77.34	76.25	76.25
4409	AMEX	IJR	Mon, Dec 4, 2017	78.00	78.34	77.01	76.78
4408	AMEX	IJR	Fri, Dec 1, 2017	77.42	77.44	74.78	77.02
4407	AMEX	IJR	Thu, Nov 30, 2017	77.96	77.99	77.29	77.48
4406	AMEX	IJR	Wed, Nov 29, 2017	77.29	77.75	77.11	77.50
4405	AMEX	IJR	Tue, Nov 28, 2017	75.99	77.07	75.85	77.03
4404	AMEX	IJR	Mon, Nov 27, 2017	76.29	76.39	75.72	75.74
4403	AMEX	IJR	Fri, Nov 24, 2017	76.26	76.26	75.87	76.11
4402	AMEX	IJR	Wed, Nov 22, 2017	76.33	76.54	76.03	76.06
4401	AMEX	IJR	Tue, Nov 21, 2017	75.50	76.23	75.42	76.22
4400	AMEX	IJR	Mon, Nov 20, 2017	74.77	75.23	74.62	75.20
4399	AMEX	IJR	Fri, Nov 17, 2017	74.08	74.99	74.07	74.63
4398	AMEX	IJR	Thu, Nov 16, 2017	73.38	74.57	73.34	74.31
4397	AMEX	IJR	Wed, Nov 15, 2017	72.96	73.39	72.57	73.06
4396	AMEX	IJR	Tue, Nov 14, 2017	73.21	73.54	73.09	73.46
4395	AMEX	IJR	Mon, Nov 13, 2017	73.09	73.59	72.90	73.48
4394	AMEX	IJR	Fri, Nov 10, 2017	73.29	73.63	73.26	73.35
4393	AMEX	IJR	Thu, Nov 9, 2017	73.09	73.70	72.64	73.29
4392	AMEX	IJR	Wed, Nov 8, 2017	73.16	73.72	72.84	73.63
4391	AMEX	IJR	Tue, Nov 7, 2017	74.13	74.24	73.01	73.30
4390	AMEX	IJR	Mon, Nov 6, 2017	73.96	74.39	73.86	74.10
4389	AMEX	IJR	Fri, Nov 3, 2017	74.25	74.25	73.86	73.94
4388	AMEX	IJR	Thu, Nov 2, 2017	74.27	74.70	73.92	74.42
4387	AMEX	IJR	Wed, Nov 1, 2017	75.33	75.43	73.88	74.33
4386	AMEX	IJR	Tue, Oct 31, 2017	74.37	75.12	74.21	74.86
4385	AMEX	IJR	Mon, Oct 30, 2017	74.87	74.97	73.73	74.12
4384	AMEX	IJR	Fri, Oct 27, 2017	74.79	75.24	74.42	75.18
4383	AMEX	IJR	Thu, Oct 26, 2017	74.67	74.97	74.60	74.78
4382	AMEX	IJR	Wed, Oct 25, 2017	74.70	74.75	73.83	74.43
4381	AMEX	IJR	Tue, Oct 24, 2017	74.83	75.17	74.70	74.82
4380	AMEX	IJR	Mon, Oct 23, 2017	75.06	75.15	74.54	74.61
4379	AMEX	IJR	Fri, Oct 20, 2017	75.13	75.24	74.90	74.98
4378	AMEX	IJR	Thu, Oct 19, 2017	74.33	74.62	74.01	74.62
4377	AMEX	IJR	Wed, Oct 18, 2017	74.60	74.95	74.54	74.78
4376	AMEX	IJR	Tue, Oct 17, 2017	74.43	74.72	74.14	74.29
4375	AMEX	IJR	Mon, Oct 16, 2017	74.69	74.98	74.34	74.47
4374	AMEX	IJR	Fri, Oct 13, 2017	74.77	74.98	74.49	74.59
4373	AMEX	IJR	Thu, Oct 12, 2017	74.58	74.82	74.33	74.62
4372	AMEX	IJR	Wed, Oct 11, 2017	74.85	74.99	74.62	74.71
4371	AMEX	IJR	Tue, Oct 10, 2017	75.01	75.14	74.73	74.93
4370	AMEX	IJR	Mon, Oct 9, 2017	75.13	75.42	74.62	74.75
4369	AMEX	IJR	Fri, Oct 6, 2017	75.03	75.26	74.85	75.10
4368	AMEX	IJR	Thu, Oct 5, 2017	75.30	75.45	75.09	75.23
4367	AMEX	IJR	Wed, Oct 4, 2017	75.35	75.48	74.89	75.07
4366	AMEX	IJR	Tue, Oct 3, 2017	75.32	75.40	74.86	75.40
4365	AMEX	IJR	Mon, Oct 2, 2017	74.33	75.24	74.15	75.23
4364	AMEX	IJR	Fri, Sep 29, 2017	74.06	74.31	73.94	74.22
4363	AMEX	IJR	Thu, Sep 28, 2017	73.64	74.06	73.35	73.99
4362	AMEX	IJR	Wed, Sep 27, 2017	72.69	73.96	72.45	73.79
4361	AMEX	IJR	Tue, Sep 26, 2017	72.07	72.58	71.91	72.31
4360	AMEX	IJR	Mon, Sep 25, 2017	71.86	72.32	71.69	71.94
4359	AMEX	IJR	Fri, Sep 22, 2017	71.48	72.05	71.45	71.95
4358	AMEX	IJR	Thu, Sep 21, 2017	71.56	71.70	71.31	71.49
4357	AMEX	IJR	Wed, Sep 20, 2017	71.30	71.60	71.19	71.45
4356	AMEX	IJR	Tue, Sep 19, 2017	71.41	71.41	71.11	71.19
4355	AMEX	IJR	Mon, Sep 18, 2017	70.88	71.50	70.77	71.34
4354	AMEX	IJR	Fri, Sep 15, 2017	70.32	70.78	70.19	70.78
4353	AMEX	IJR	Thu, Sep 14, 2017	70.38	70.51	70.21	70.40
4352	AMEX	IJR	Wed, Sep 13, 2017	70.10	70.56	70.05	70.43
4351	AMEX	IJR	Tue, Sep 12, 2017	69.87	70.24	69.78	70.20
4350	AMEX	IJR	Mon, Sep 11, 2017	69.46	69.82	69.07	69.69
4349	AMEX	IJR	Fri, Sep 8, 2017	68.70	69.25	68.54	68.95
4348	AMEX	IJR	Thu, Sep 7, 2017	69.13	69.24	68.56	68.85
4347	AMEX	IJR	Wed, Sep 6, 2017	69.14	69.28	68.83	69.05
4346	AMEX	IJR	Tue, Sep 5, 2017	69.55	69.69	68.61	68.84
4345	AMEX	IJR	Fri, Sep 1, 2017	69.19	69.65	69.15	69.56
4344	AMEX	IJR	Thu, Aug 31, 2017	68.58	69.20	68.52	69.07
4343	AMEX	IJR	Wed, Aug 30, 2017	67.98	68.44	67.90	68.40
4342	AMEX	IJR	Tue, Aug 29, 2017	67.61	68.11	67.40	68.02
4341	AMEX	IJR	Mon, Aug 28, 2017	68.11	68.22	67.80	68.04
4340	AMEX	IJR	Fri, Aug 25, 2017	67.87	68.15	67.67	67.97
4339	AMEX	IJR	Thu, Aug 24, 2017	67.84	68.01	67.58	67.64
4338	AMEX	IJR	Wed, Aug 23, 2017	67.39	67.79	67.34	67.55
4337	AMEX	IJR	Tue, Aug 22, 2017	67.33	67.81	67.27	67.73
4336	AMEX	IJR	Mon, Aug 21, 2017	67.04	67.19	66.77	67.08
4335	AMEX	IJR	Fri, Aug 18, 2017	67.05	67.41	66.78	67.17
4334	AMEX	IJR	Thu, Aug 17, 2017	68.31	68.64	67.27	67.29
4333	AMEX	IJR	Wed, Aug 16, 2017	68.68	69.02	68.46	68.62
4332	AMEX	IJR	Tue, Aug 15, 2017	69.37	69.37	68.50	68.53
4331	AMEX	IJR	Mon, Aug 14, 2017	68.69	69.27	68.58	69.21
4330	AMEX	IJR	Fri, Aug 11, 2017	68.20	68.39	67.96	68.20
4329	AMEX	IJR	Thu, Aug 10, 2017	69.01	69.10	68.19	68.22
4328	AMEX	IJR	Wed, Aug 9, 2017	69.51	69.71	69.02	69.29
4327	AMEX	IJR	Tue, Aug 8, 2017	70.07	70.80	69.71	69.88
4326	AMEX	IJR	Mon, Aug 7, 2017	70.21	70.37	69.83	70.07
4325	AMEX	IJR	Fri, Aug 4, 2017	69.95	70.20	69.75	70.14
4324	AMEX	IJR	Thu, Aug 3, 2017	70.23	70.38	69.66	69.86
4323	AMEX	IJR	Wed, Aug 2, 2017	70.95	71.02	69.87	70.10
4322	AMEX	IJR	Tue, Aug 1, 2017	71.19	71.25	70.61	71.02
4321	AMEX	IJR	Mon, Jul 31, 2017	71.13	71.23	70.55	70.81
4320	AMEX	IJR	Fri, Jul 28, 2017	70.91	71.19	70.68	71.00
4319	AMEX	IJR	Thu, Jul 27, 2017	71.53	71.69	70.74	71.11
4318	AMEX	IJR	Wed, Jul 26, 2017	71.92	71.92	71.30	71.44
4317	AMEX	IJR	Tue, Jul 25, 2017	71.61	72.05	71.40	71.93
4316	AMEX	IJR	Mon, Jul 24, 2017	71.24	71.26	70.88	71.26
4315	AMEX	IJR	Fri, Jul 21, 2017	71.55	71.70	71.08	71.25
4314	AMEX	IJR	Thu, Jul 20, 2017	71.57	71.72	71.34	71.60
4313	AMEX	IJR	Wed, Jul 19, 2017	70.85	71.55	70.85	71.50
4312	AMEX	IJR	Tue, Jul 18, 2017	70.71	70.81	70.37	70.69
4311	AMEX	IJR	Mon, Jul 17, 2017	70.73	71.12	70.46	70.91
4310	AMEX	IJR	Fri, Jul 14, 2017	70.42	70.93	70.42	70.73
4309	AMEX	IJR	Thu, Jul 13, 2017	70.38	70.58	70.00	70.55
4308	AMEX	IJR	Wed, Jul 12, 2017	70.16	70.82	70.15	70.38
4307	AMEX	IJR	Tue, Jul 11, 2017	69.69	69.92	69.17	69.85
4306	AMEX	IJR	Mon, Jul 10, 2017	69.83	70.24	69.47	69.69
4305	AMEX	IJR	Fri, Jul 7, 2017	69.51	70.22	69.40	70.11
4304	AMEX	IJR	Thu, Jul 6, 2017	69.79	70.04	69.22	69.38
4303	AMEX	IJR	Wed, Jul 5, 2017	70.64	70.68	69.91	70.35
4302	AMEX	IJR	Mon, Jul 3, 2017	70.45	70.98	70.39	70.77
4301	AMEX	IJR	Fri, Jun 30, 2017	70.22	70.48	70.03	70.11
4300	AMEX	IJR	Thu, Jun 29, 2017	70.77	70.78	69.42	70.15
4299	AMEX	IJR	Wed, Jun 28, 2017	69.82	70.68	69.77	70.59
4298	AMEX	IJR	Tue, Jun 27, 2017	70.01	70.25	69.46	69.47
4297	AMEX	IJR	Mon, Jun 26, 2017	70.28	70.51	69.81	69.99
4296	AMEX	IJR	Fri, Jun 23, 2017	69.63	70.20	69.38	70.07
4295	AMEX	IJR	Thu, Jun 22, 2017	69.24	69.74	69.02	69.48
4294	AMEX	IJR	Wed, Jun 21, 2017	69.71	69.99	69.16	69.23
4293	AMEX	IJR	Tue, Jun 20, 2017	70.28	70.28	69.54	69.55
4292	AMEX	IJR	Mon, Jun 19, 2017	70.33	70.56	70.09	70.39
4291	AMEX	IJR	Fri, Jun 16, 2017	70.28	70.28	69.77	70.07
4290	AMEX	IJR	Thu, Jun 15, 2017	70.10	70.69	69.97	70.45
4289	AMEX	IJR	Wed, Jun 14, 2017	71.22	71.25	70.38	70.79
4288	AMEX	IJR	Tue, Jun 13, 2017	71.16	71.40	70.90	71.23
4287	AMEX	IJR	Mon, Jun 12, 2017	71.05	71.42	70.67	70.89
4286	AMEX	IJR	Fri, Jun 9, 2017	70.67	71.53	70.57	71.04
4285	AMEX	IJR	Thu, Jun 8, 2017	69.50	70.77	69.37	70.46
4284	AMEX	IJR	Wed, Jun 7, 2017	69.47	69.73	69.26	69.52
4283	AMEX	IJR	Tue, Jun 6, 2017	69.14	69.80	68.90	69.41
4282	AMEX	IJR	Mon, Jun 5, 2017	69.96	70.00	69.46	69.51
4281	AMEX	IJR	Fri, Jun 2, 2017	69.68	70.60	69.57	69.97
4280	AMEX	IJR	Thu, Jun 1, 2017	68.31	69.56	68.21	69.52
4279	AMEX	IJR	Wed, May 31, 2017	68.54	68.75	67.47	68.33
4278	AMEX	IJR	Tue, May 30, 2017	68.50	68.72	68.16	68.38
4277	AMEX	IJR	Fri, May 26, 2017	68.69	68.86	68.38	68.77
4276	AMEX	IJR	Thu, May 25, 2017	68.96	69.23	68.50	68.78
4275	AMEX	IJR	Wed, May 24, 2017	68.76	69.08	68.39	68.69
4274	AMEX	IJR	Tue, May 23, 2017	68.70	68.79	68.12	68.72
4273	AMEX	IJR	Mon, May 22, 2017	68.12	68.59	68.07	68.49
4272	AMEX	IJR	Fri, May 19, 2017	67.74	68.39	67.70	67.95
4271	AMEX	IJR	Thu, May 18, 2017	67.34	67.92	67.25	67.64
4270	AMEX	IJR	Wed, May 17, 2017	68.22	68.47	67.46	67.54
4269	AMEX	IJR	Tue, May 16, 2017	69.42	69.53	68.77	69.28
4268	AMEX	IJR	Mon, May 15, 2017	69.02	69.65	68.98	69.28
4267	AMEX	IJR	Fri, May 12, 2017	69.12	69.37	68.71	68.84
4266	AMEX	IJR	Thu, May 11, 2017	69.61	69.91	68.74	69.39
4265	AMEX	IJR	Wed, May 10, 2017	69.39	69.96	69.24	69.91
4264	AMEX	IJR	Tue, May 9, 2017	69.57	69.73	69.24	69.53
4263	AMEX	IJR	Mon, May 8, 2017	69.59	69.80	69.21	69.44
4262	AMEX	IJR	Fri, May 5, 2017	69.62	69.78	69.06	69.69
4261	AMEX	IJR	Thu, May 4, 2017	69.68	69.78	68.89	69.38
4260	AMEX	IJR	Wed, May 3, 2017	69.61	69.69	69.15	69.44
4259	AMEX	IJR	Tue, May 2, 2017	70.25	70.37	69.67	69.87
4258	AMEX	IJR	Mon, May 1, 2017	70.10	70.39	69.59	70.16
4257	AMEX	IJR	Fri, Apr 28, 2017	70.84	71.00	69.79	69.79
4256	AMEX	IJR	Thu, Apr 27, 2017	70.87	71.17	70.50	70.73
4255	AMEX	IJR	Wed, Apr 26, 2017	70.30	71.16	70.10	70.80
4254	AMEX	IJR	Tue, Apr 25, 2017	70.28	70.69	70.28	70.34
4253	AMEX	IJR	Mon, Apr 24, 2017	69.82	69.98	69.44	69.72
4252	AMEX	IJR	Fri, Apr 21, 2017	68.96	69.10	68.63	68.86
4251	AMEX	IJR	Thu, Apr 20, 2017	68.41	69.12	68.29	69.04
4250	AMEX	IJR	Wed, Apr 19, 2017	67.97	68.58	67.87	68.10
4249	AMEX	IJR	Tue, Apr 18, 2017	67.44	67.83	67.20	67.72
4248	AMEX	IJR	Mon, Apr 17, 2017	67.06	67.72	66.92	67.66
4247	AMEX	IJR	Thu, Apr 13, 2017	67.56	67.77	66.85	66.90
4246	AMEX	IJR	Wed, Apr 12, 2017	68.55	68.56	67.61	67.69
4245	AMEX	IJR	Tue, Apr 11, 2017	67.83	68.69	67.70	68.69
4244	AMEX	IJR	Mon, Apr 10, 2017	67.87	68.55	67.67	68.05
4243	AMEX	IJR	Fri, Apr 7, 2017	67.66	68.07	67.44	67.84
4242	AMEX	IJR	Thu, Apr 6, 2017	67.29	67.95	67.00	67.85
4241	AMEX	IJR	Wed, Apr 5, 2017	68.34	68.71	67.05	67.20
4240	AMEX	IJR	Tue, Apr 4, 2017	67.89	68.22	67.65	67.94
4239	AMEX	IJR	Mon, Apr 3, 2017	69.35	69.36	67.84	67.89
4238	AMEX	IJR	Fri, Mar 31, 2017	69.08	69.47	68.86	69.16
4237	AMEX	IJR	Thu, Mar 30, 2017	68.53	69.12	68.45	69.03
4236	AMEX	IJR	Wed, Mar 29, 2017	68.11	68.57	68.01	68.45
4235	AMEX	IJR	Tue, Mar 28, 2017	67.45	68.32	67.35	68.27
4234	AMEX	IJR	Mon, Mar 27, 2017	66.97	67.85	66.54	67.73
4233	AMEX	IJR	Fri, Mar 24, 2017	67.89	68.17	67.31	67.66
4232	AMEX	IJR	Thu, Mar 23, 2017	67.53	68.35	67.31	67.66
4231	AMEX	IJR	Wed, Mar 22, 2017	67.44	67.68	66.81	67.46
4230	AMEX	IJR	Tue, Mar 21, 2017	69.79	69.80	67.55	67.57
4229	AMEX	IJR	Mon, Mar 20, 2017	69.82	69.91	69.24	69.41
4228	AMEX	IJR	Fri, Mar 17, 2017	69.42	69.94	69.01	69.79
4227	AMEX	IJR	Thu, Mar 16, 2017	69.48	69.66	69.17	69.40
4226	AMEX	IJR	Wed, Mar 15, 2017	68.51	69.47	68.41	69.27
4225	AMEX	IJR	Tue, Mar 14, 2017	68.20	68.34	67.68	68.19
4224	AMEX	IJR	Mon, Mar 13, 2017	68.19	68.74	68.19	68.51
4223	AMEX	IJR	Fri, Mar 10, 2017	68.50	68.52	67.81	68.30
4222	AMEX	IJR	Thu, Mar 9, 2017	68.31	68.58	67.80	67.96
4221	AMEX	IJR	Wed, Mar 8, 2017	68.97	69.18	68.29	68.35
4220	AMEX	IJR	Tue, Mar 7, 2017	69.17	69.27	68.72	68.80
4219	AMEX	IJR	Mon, Mar 6, 2017	69.36	69.44	68.96	69.29
4218	AMEX	IJR	Fri, Mar 3, 2017	69.98	70.27	69.44	69.77
4217	AMEX	IJR	Thu, Mar 2, 2017	70.70	70.74	69.89	69.97
4216	AMEX	IJR	Wed, Mar 1, 2017	70.17	70.98	70.14	70.74
4215	AMEX	IJR	Tue, Feb 28, 2017	70.36	70.38	69.46	69.46
4214	AMEX	IJR	Mon, Feb 27, 2017	69.99	70.63	69.80	70.59
4213	AMEX	IJR	Fri, Feb 24, 2017	69.49	70.05	69.37	70.04
4212	AMEX	IJR	Thu, Feb 23, 2017	70.73	70.79	69.62	70.06
4211	AMEX	IJR	Wed, Feb 22, 2017	70.70	70.72	70.34	70.56
4210	AMEX	IJR	Tue, Feb 21, 2017	70.38	70.84	70.35	70.81
4209	AMEX	IJR	Fri, Feb 17, 2017	70.15	70.21	69.83	70.20
4208	AMEX	IJR	Thu, Feb 16, 2017	70.34	70.58	69.79	70.30
4207	AMEX	IJR	Wed, Feb 15, 2017	69.80	70.54	69.75	70.44
4206	AMEX	IJR	Tue, Feb 14, 2017	69.67	70.08	69.48	70.03
4205	AMEX	IJR	Mon, Feb 13, 2017	70.10	70.31	69.74	69.87
4204	AMEX	IJR	Fri, Feb 10, 2017	69.51	69.85	69.25	69.71
4203	AMEX	IJR	Thu, Feb 9, 2017	68.12	69.30	68.09	69.15
4202	AMEX	IJR	Wed, Feb 8, 2017	67.95	68.18	67.47	68.06
4201	AMEX	IJR	Tue, Feb 7, 2017	68.53	68.77	67.92	68.17
4200	AMEX	IJR	Mon, Feb 6, 2017	68.86	68.94	68.20	68.40
4199	AMEX	IJR	Fri, Feb 3, 2017	68.55	69.09	68.28	69.04
4198	AMEX	IJR	Thu, Feb 2, 2017	68.39	68.48	67.79	67.95
4197	AMEX	IJR	Wed, Feb 1, 2017	68.95	69.20	68.06	68.29
4196	AMEX	IJR	Tue, Jan 31, 2017	67.75	68.56	67.55	68.36
4195	AMEX	IJR	Mon, Jan 30, 2017	68.34	68.50	67.35	67.90
4194	AMEX	IJR	Fri, Jan 27, 2017	69.24	69.28	68.56	68.83
4193	AMEX	IJR	Thu, Jan 26, 2017	69.58	69.64	68.92	69.12
4192	AMEX	IJR	Wed, Jan 25, 2017	69.25	69.58	69.25	69.49
4191	AMEX	IJR	Tue, Jan 24, 2017	67.92	68.91	67.89	68.72
4190	AMEX	IJR	Mon, Jan 23, 2017	67.84	68.06	67.33	67.73
4189	AMEX	IJR	Fri, Jan 20, 2017	67.74	68.22	67.67	67.96
4188	AMEX	IJR	Thu, Jan 19, 2017	68.28	68.54	67.35	67.63
4187	AMEX	IJR	Wed, Jan 18, 2017	136.29	136.68	135.58	68.28
4186	AMEX	IJR	Tue, Jan 17, 2017	137.28	137.32	135.86	136.03
4185	AMEX	IJR	Fri, Jan 13, 2017	137.08	138.55	137.01	137.81
4184	AMEX	IJR	Thu, Jan 12, 2017	138.17	138.44	135.27	136.81
4183	AMEX	IJR	Wed, Jan 11, 2017	137.93	138.41	137.10	138.29
4182	AMEX	IJR	Tue, Jan 10, 2017	136.85	138.13	136.51	137.84
4181	AMEX	IJR	Mon, Jan 9, 2017	137.49	137.69	136.38	136.61
4180	AMEX	IJR	Fri, Jan 6, 2017	138.91	139.04	137.76	137.80
4179	AMEX	IJR	Thu, Jan 5, 2017	140.30	140.39	138.01	138.57
4178	AMEX	IJR	Wed, Jan 4, 2017	138.82	140.75	138.74	140.60
4177	AMEX	IJR	Tue, Jan 3, 2017	139.25	139.44	137.23	138.29
4176	AMEX	IJR	Fri, Dec 30, 2016	138.40	138.67	137.09	137.52
4175	AMEX	IJR	Thu, Dec 29, 2016	138.06	138.90	137.33	138.06
4174	AMEX	IJR	Wed, Dec 28, 2016	139.60	139.74	137.51	137.76
4173	AMEX	IJR	Tue, Dec 27, 2016	138.82	139.86	138.72	139.39
4172	AMEX	IJR	Fri, Dec 23, 2016	138.13	138.63	137.88	138.55
4171	AMEX	IJR	Thu, Dec 22, 2016	139.39	139.60	137.53	137.94
4170	AMEX	IJR	Wed, Dec 21, 2016	140.11	140.32	139.29	139.32
4169	AMEX	IJR	Tue, Dec 20, 2016	139.88	140.89	139.74	140.09
4168	AMEX	IJR	Mon, Dec 19, 2016	138.78	139.72	138.49	139.22
4167	AMEX	IJR	Fri, Dec 16, 2016	139.49	140.41	138.32	138.45
4166	AMEX	IJR	Thu, Dec 15, 2016	138.36	140.11	137.91	139.28
4165	AMEX	IJR	Wed, Dec 14, 2016	139.50	140.12	137.68	137.99
4164	AMEX	IJR	Tue, Dec 13, 2016	140.20	140.92	139.02	139.73
4163	AMEX	IJR	Mon, Dec 12, 2016	140.79	141.28	139.32	139.57
4162	AMEX	IJR	Fri, Dec 9, 2016	141.33	141.35	140.38	140.99
4161	AMEX	IJR	Thu, Dec 8, 2016	138.96	140.85	138.39	140.70
4160	AMEX	IJR	Wed, Dec 7, 2016	136.94	138.68	136.50	138.40
4159	AMEX	IJR	Tue, Dec 6, 2016	135.79	137.16	134.97	136.97
4158	AMEX	IJR	Mon, Dec 5, 2016	134.29	135.64	134.25	135.44
4157	AMEX	IJR	Fri, Dec 2, 2016	133.13	133.81	132.82	133.14
4156	AMEX	IJR	Thu, Dec 1, 2016	134.03	134.74	132.53	133.12
4155	AMEX	IJR	Wed, Nov 30, 2016	134.81	134.93	133.26	133.53
4154	AMEX	IJR	Tue, Nov 29, 2016	134.13	134.78	133.86	134.01
4153	AMEX	IJR	Mon, Nov 28, 2016	135.54	135.79	133.81	134.05
4152	AMEX	IJR	Fri, Nov 25, 2016	135.33	135.71	135.16	135.67
4151	AMEX	IJR	Wed, Nov 23, 2016	134.16	135.15	133.78	135.10
4150	AMEX	IJR	Tue, Nov 22, 2016	133.23	134.37	132.77	134.28
4149	AMEX	IJR	Mon, Nov 21, 2016	132.50	133.02	131.62	132.57
4148	AMEX	IJR	Fri, Nov 18, 2016	131.63	132.16	131.26	132.04
4147	AMEX	IJR	Thu, Nov 17, 2016	131.26	132.04	130.97	131.42
4146	AMEX	IJR	Wed, Nov 16, 2016	130.95	131.09	130.23	130.80
4145	AMEX	IJR	Tue, Nov 15, 2016	130.07	131.02	129.40	130.74
4144	AMEX	IJR	Mon, Nov 14, 2016	129.81	131.58	129.48	130.37
4143	AMEX	IJR	Fri, Nov 11, 2016	126.00	128.66	125.46	128.41
4142	AMEX	IJR	Thu, Nov 10, 2016	123.88	126.00	123.31	125.26
4141	AMEX	IJR	Wed, Nov 9, 2016	118.69	123.18	118.35	122.94
4140	AMEX	IJR	Tue, Nov 8, 2016	118.65	119.78	118.08	119.24
4139	AMEX	IJR	Mon, Nov 7, 2016	118.48	119.20	118.20	118.96
4138	AMEX	IJR	Fri, Nov 4, 2016	115.93	117.39	115.73	116.13
4137	AMEX	IJR	Thu, Nov 3, 2016	116.31	116.64	115.43	115.58
4136	AMEX	IJR	Wed, Nov 2, 2016	116.88	117.20	115.73	115.91
4135	AMEX	IJR	Tue, Nov 1, 2016	118.88	118.88	116.37	117.05
4134	AMEX	IJR	Mon, Oct 31, 2016	118.16	118.73	117.60	118.67
4133	AMEX	IJR	Fri, Oct 28, 2016	118.18	118.89	117.62	118.00
4132	AMEX	IJR	Thu, Oct 27, 2016	119.77	119.83	118.02	118.22
4131	AMEX	IJR	Wed, Oct 26, 2016	119.82	120.55	119.13	119.45
4130	AMEX	IJR	Tue, Oct 25, 2016	121.43	121.53	120.15	120.34
4129	AMEX	IJR	Mon, Oct 24, 2016	121.27	122.10	121.04	121.47
4128	AMEX	IJR	Fri, Oct 21, 2016	119.99	120.78	119.64	120.45
4127	AMEX	IJR	Thu, Oct 20, 2016	121.07	121.41	120.21	120.79
4126	AMEX	IJR	Wed, Oct 19, 2016	121.28	122.00	120.60	121.55
4125	AMEX	IJR	Tue, Oct 18, 2016	121.79	121.97	120.93	121.06
4124	AMEX	IJR	Mon, Oct 17, 2016	121.02	121.37	120.64	120.68
4123	AMEX	IJR	Fri, Oct 14, 2016	121.56	122.18	120.86	120.88
4122	AMEX	IJR	Thu, Oct 13, 2016	121.58	121.75	120.55	121.21
4121	AMEX	IJR	Wed, Oct 12, 2016	122.34	123.06	121.86	122.42
4120	AMEX	IJR	Tue, Oct 11, 2016	124.02	124.25	121.58	122.22
4119	AMEX	IJR	Mon, Oct 10, 2016	123.57	124.77	123.57	124.26
4118	AMEX	IJR	Fri, Oct 7, 2016	124.04	124.38	122.37	122.89
4117	AMEX	IJR	Thu, Oct 6, 2016	123.76	124.07	122.83	123.90
4116	AMEX	IJR	Wed, Oct 5, 2016	123.68	124.65	123.68	124.03
4115	AMEX	IJR	Tue, Oct 4, 2016	124.00	124.47	122.84	123.33
4114	AMEX	IJR	Mon, Oct 3, 2016	123.79	124.06	123.22	123.83
4113	AMEX	IJR	Fri, Sep 30, 2016	123.51	124.69	122.92	124.15
4112	AMEX	IJR	Thu, Sep 29, 2016	124.36	124.36	122.73	122.85
4111	AMEX	IJR	Wed, Sep 28, 2016	123.46	124.44	122.91	124.39
4110	AMEX	IJR	Tue, Sep 27, 2016	122.97	123.52	122.61	123.28
4109	AMEX	IJR	Mon, Sep 26, 2016	123.87	124.08	122.98	123.10
4108	AMEX	IJR	Fri, Sep 23, 2016	125.51	125.80	124.87	124.51
4107	AMEX	IJR	Thu, Sep 22, 2016	124.68	125.81	124.53	125.70
4106	AMEX	IJR	Wed, Sep 21, 2016	122.49	123.94	122.28	123.92
4105	AMEX	IJR	Tue, Sep 20, 2016	122.92	123.10	122.04	122.04
4104	AMEX	IJR	Mon, Sep 19, 2016	122.22	123.26	121.87	122.52
4103	AMEX	IJR	Fri, Sep 16, 2016	121.54	121.90	121.13	121.73
4102	AMEX	IJR	Thu, Sep 15, 2016	120.51	122.00	120.32	121.95
4101	AMEX	IJR	Wed, Sep 14, 2016	121.04	121.34	120.28	120.50
4100	AMEX	IJR	Tue, Sep 13, 2016	122.25	122.27	120.19	120.87
4099	AMEX	IJR	Mon, Sep 12, 2016	121.18	123.06	120.93	122.98
4098	AMEX	IJR	Fri, Sep 9, 2016	124.50	124.77	121.61	121.62
4097	AMEX	IJR	Thu, Sep 8, 2016	125.74	125.81	125.17	125.28
4096	AMEX	IJR	Wed, Sep 7, 2016	124.98	125.84	124.87	125.76
4095	AMEX	IJR	Tue, Sep 6, 2016	125.47	125.52	124.33	125.00
4094	AMEX	IJR	Fri, Sep 2, 2016	124.51	125.27	124.21	125.27
4093	AMEX	IJR	Thu, Sep 1, 2016	123.83	124.15	122.50	123.79
4092	AMEX	IJR	Wed, Aug 31, 2016	124.15	124.31	123.01	123.72
4091	AMEX	IJR	Tue, Aug 30, 2016	124.25	124.53	123.79	124.35
4090	AMEX	IJR	Mon, Aug 29, 2016	123.73	124.56	123.52	124.24
4089	AMEX	IJR	Fri, Aug 26, 2016	123.99	124.83	122.80	123.51
4088	AMEX	IJR	Thu, Aug 25, 2016	123.17	124.14	123.06	123.91
4087	AMEX	IJR	Wed, Aug 24, 2016	124.09	124.29	123.27	123.55
4086	AMEX	IJR	Tue, Aug 23, 2016	123.76	124.55	123.68	124.16
4085	AMEX	IJR	Mon, Aug 22, 2016	122.75	123.45	122.32	123.32
4084	AMEX	IJR	Fri, Aug 19, 2016	122.90	123.09	122.36	122.98
4083	AMEX	IJR	Thu, Aug 18, 2016	122.29	123.06	122.18	123.02
4082	AMEX	IJR	Wed, Aug 17, 2016	122.35	122.69	121.62	122.15
4081	AMEX	IJR	Tue, Aug 16, 2016	123.15	123.19	122.42	122.55
4080	AMEX	IJR	Mon, Aug 15, 2016	122.53	123.56	122.43	123.41
4079	AMEX	IJR	Fri, Aug 12, 2016	122.11	122.52	121.65	122.23
4078	AMEX	IJR	Thu, Aug 11, 2016	122.32	122.70	121.94	122.39
4077	AMEX	IJR	Wed, Aug 10, 2016	122.60	122.73	121.36	121.80
4076	AMEX	IJR	Tue, Aug 9, 2016	122.48	122.81	122.30	122.49
4075	AMEX	IJR	Mon, Aug 8, 2016	122.67	123.02	122.22	122.45
4074	AMEX	IJR	Fri, Aug 5, 2016	121.68	122.87	121.49	122.61
4073	AMEX	IJR	Thu, Aug 4, 2016	120.93	121.56	120.74	120.94
4072	AMEX	IJR	Wed, Aug 3, 2016	120.04	120.92	119.64	120.92
4071	AMEX	IJR	Tue, Aug 2, 2016	122.06	122.09	119.98	120.29
4070	AMEX	IJR	Mon, Aug 1, 2016	122.12	122.56	121.33	122.10
4069	AMEX	IJR	Fri, Jul 29, 2016	121.86	122.70	121.10	122.01
4068	AMEX	IJR	Thu, Jul 28, 2016	122.12	122.26	121.66	121.84
4067	AMEX	IJR	Wed, Jul 27, 2016	122.32	122.58	121.57	122.33
4066	AMEX	IJR	Tue, Jul 26, 2016	121.33	122.09	121.10	122.00
4065	AMEX	IJR	Mon, Jul 25, 2016	121.45	121.70	121.00	121.31
4064	AMEX	IJR	Fri, Jul 22, 2016	120.97	121.98	120.63	121.78
4063	AMEX	IJR	Thu, Jul 21, 2016	121.55	121.89	120.60	120.89
4062	AMEX	IJR	Wed, Jul 20, 2016	121.14	121.97	120.63	121.66
4061	AMEX	IJR	Tue, Jul 19, 2016	121.44	121.68	120.71	120.90
4060	AMEX	IJR	Mon, Jul 18, 2016	121.50	122.22	121.28	121.65
4059	AMEX	IJR	Fri, Jul 15, 2016	121.89	122.00	121.25	121.59
4058	AMEX	IJR	Thu, Jul 14, 2016	122.04	122.25	121.26	121.28
4057	AMEX	IJR	Wed, Jul 13, 2016	121.85	122.00	120.80	121.24
4056	AMEX	IJR	Tue, Jul 12, 2016	120.60	122.08	120.42	121.48
4055	AMEX	IJR	Mon, Jul 11, 2016	119.22	120.04	119.00	119.87
4054	AMEX	IJR	Fri, Jul 8, 2016	116.89	118.67	116.60	118.53
4053	AMEX	IJR	Thu, Jul 7, 2016	115.82	116.59	115.09	115.71
4052	AMEX	IJR	Wed, Jul 6, 2016	114.32	115.74	114.09	115.57
4051	AMEX	IJR	Tue, Jul 5, 2016	116.02	116.28	114.13	114.80
4050	AMEX	IJR	Fri, Jul 1, 2016	116.20	116.94	115.84	116.38
4049	AMEX	IJR	Thu, Jun 30, 2016	114.11	116.21	113.62	116.21
4048	AMEX	IJR	Wed, Jun 29, 2016	112.55	113.95	112.51	113.70
4047	AMEX	IJR	Tue, Jun 28, 2016	110.88	111.97	110.80	111.43
4046	AMEX	IJR	Mon, Jun 27, 2016	112.17	112.37	109.47	109.96
4045	AMEX	IJR	Fri, Jun 24, 2016	113.40	115.02	112.74	113.46
4044	AMEX	IJR	Thu, Jun 23, 2016	116.82	117.99	116.70	117.99
4043	AMEX	IJR	Wed, Jun 22, 2016	116.33	116.85	115.53	115.63
4042	AMEX	IJR	Tue, Jun 21, 2016	116.39	116.52	115.42	116.15
4041	AMEX	IJR	Mon, Jun 20, 2016	116.80	117.82	116.70	116.34
4040	AMEX	IJR	Fri, Jun 17, 2016	115.73	116.14	114.89	115.29
4039	AMEX	IJR	Thu, Jun 16, 2016	115.01	115.69	114.01	115.60
4038	AMEX	IJR	Wed, Jun 15, 2016	116.12	116.86	115.61	115.68
4037	AMEX	IJR	Tue, Jun 14, 2016	115.46	116.24	114.97	115.69
4036	AMEX	IJR	Mon, Jun 13, 2016	116.75	117.23	115.65	115.87
4035	AMEX	IJR	Fri, Jun 10, 2016	117.62	118.01	116.79	117.18
4034	AMEX	IJR	Thu, Jun 9, 2016	118.94	119.05	118.16	118.73
4033	AMEX	IJR	Wed, Jun 8, 2016	118.44	119.58	118.39	119.35
4032	AMEX	IJR	Tue, Jun 7, 2016	117.98	118.74	117.75	118.27
4031	AMEX	IJR	Mon, Jun 6, 2016	116.77	118.24	116.67	117.89
4030	AMEX	IJR	Fri, Jun 3, 2016	116.98	116.99	115.65	116.56
4029	AMEX	IJR	Thu, Jun 2, 2016	116.32	117.22	116.14	117.22
4028	AMEX	IJR	Wed, Jun 1, 2016	115.47	116.76	115.21	116.59
4027	AMEX	IJR	Tue, May 31, 2016	115.76	116.30	115.26	115.75
4026	AMEX	IJR	Fri, May 27, 2016	114.43	115.53	114.40	115.53
4025	AMEX	IJR	Thu, May 26, 2016	114.74	115.01	114.22	114.51
4024	AMEX	IJR	Wed, May 25, 2016	114.37	114.97	114.11	114.57
4023	AMEX	IJR	Tue, May 24, 2016	112.20	114.15	112.07	113.96
4022	AMEX	IJR	Mon, May 23, 2016	112.05	112.33	111.43	111.54
4021	AMEX	IJR	Fri, May 20, 2016	110.60	111.87	110.49	111.87
4020	AMEX	IJR	Thu, May 19, 2016	110.13	111.00	109.22	110.14
4019	AMEX	IJR	Wed, May 18, 2016	109.96	111.91	109.80	110.99
4018	AMEX	IJR	Tue, May 17, 2016	112.06	112.63	109.87	110.45
4017	AMEX	IJR	Mon, May 16, 2016	111.42	112.83	111.27	112.36
4016	AMEX	IJR	Fri, May 13, 2016	111.78	112.50	110.97	111.11
4015	AMEX	IJR	Thu, May 12, 2016	112.74	113.00	111.14	112.02
4014	AMEX	IJR	Wed, May 11, 2016	113.53	113.70	112.35	112.38
4013	AMEX	IJR	Tue, May 10, 2016	113.39	113.90	112.68	113.82
4012	AMEX	IJR	Mon, May 9, 2016	112.89	113.52	112.33	112.84
4011	AMEX	IJR	Fri, May 6, 2016	111.55	112.86	111.36	112.86
4010	AMEX	IJR	Thu, May 5, 2016	112.99	113.19	111.87	111.98
4009	AMEX	IJR	Wed, May 4, 2016	112.64	113.69	112.20	112.65
4008	AMEX	IJR	Tue, May 3, 2016	113.99	114.05	112.45	113.21
4007	AMEX	IJR	Mon, May 2, 2016	114.25	114.94	113.74	114.94
4006	AMEX	IJR	Fri, Apr 29, 2016	114.56	114.89	113.20	113.92
4005	AMEX	IJR	Thu, Apr 28, 2016	115.71	116.13	114.35	114.57
4004	AMEX	IJR	Wed, Apr 27, 2016	115.67	116.41	115.27	116.24
4003	AMEX	IJR	Tue, Apr 26, 2016	114.63	115.75	114.33	115.69
4002	AMEX	IJR	Mon, Apr 25, 2016	114.99	115.00	113.77	114.20
4001	AMEX	IJR	Fri, Apr 22, 2016	114.06	115.30	114.03	115.17
4000	AMEX	IJR	Thu, Apr 21, 2016	114.82	115.12	113.74	113.96
3999	AMEX	IJR	Wed, Apr 20, 2016	114.75	115.46	114.37	114.88
3998	AMEX	IJR	Tue, Apr 19, 2016	114.70	115.39	114.31	114.83
3997	AMEX	IJR	Mon, Apr 18, 2016	113.18	114.51	112.99	114.41
3996	AMEX	IJR	Fri, Apr 15, 2016	112.96	113.76	112.92	113.63
3995	AMEX	IJR	Thu, Apr 14, 2016	113.54	113.79	112.95	113.35
3994	AMEX	IJR	Wed, Apr 13, 2016	111.80	113.70	111.69	113.61
3993	AMEX	IJR	Tue, Apr 12, 2016	110.15	111.49	109.88	111.20
3992	AMEX	IJR	Mon, Apr 11, 2016	110.80	111.78	110.05	110.05
3991	AMEX	IJR	Fri, Apr 8, 2016	110.55	111.06	109.78	110.33
3990	AMEX	IJR	Thu, Apr 7, 2016	110.53	110.77	109.13	109.70
3989	AMEX	IJR	Wed, Apr 6, 2016	110.30	111.31	109.91	111.23
3988	AMEX	IJR	Tue, Apr 5, 2016	111.63	111.63	111.63	110.27
3987	AMEX	IJR	Mon, Apr 4, 2016	112.70	112.88	111.56	111.63
3986	AMEX	IJR	Fri, Apr 1, 2016	111.62	112.92	111.29	112.86
3985	AMEX	IJR	Thu, Mar 31, 2016	112.59	113.00	112.26	112.57
3984	AMEX	IJR	Wed, Mar 30, 2016	112.88	113.00	112.11	112.45
3983	AMEX	IJR	Tue, Mar 29, 2016	109.02	112.34	108.84	112.34
3982	AMEX	IJR	Mon, Mar 28, 2016	109.46	109.73	108.51	109.29
3981	AMEX	IJR	Thu, Mar 24, 2016	108.28	109.18	107.76	109.17
3980	AMEX	IJR	Wed, Mar 23, 2016	110.32	110.35	108.80	108.84
3979	AMEX	IJR	Tue, Mar 22, 2016	110.62	111.47	110.25	110.98
3978	AMEX	IJR	Mon, Mar 21, 2016	111.43	111.78	110.90	111.31
3977	AMEX	IJR	Fri, Mar 18, 2016	110.82	111.88	110.57	111.65
3976	AMEX	IJR	Thu, Mar 17, 2016	108.59	111.02	108.18	110.58
3975	AMEX	IJR	Wed, Mar 16, 2016	107.60	109.12	107.60	108.69
3974	AMEX	IJR	Tue, Mar 15, 2016	109.44	109.44	109.44	108.06
3973	AMEX	IJR	Mon, Mar 14, 2016	109.69	109.84	109.00	109.44
3972	AMEX	IJR	Fri, Mar 11, 2016	107.73	107.73	107.73	109.98
3971	AMEX	IJR	Thu, Mar 10, 2016	108.51	108.51	108.51	107.73
3970	AMEX	IJR	Wed, Mar 9, 2016	108.34	108.73	107.84	108.51
3969	AMEX	IJR	Tue, Mar 8, 2016	109.85	109.87	107.82	107.92
3968	AMEX	IJR	Mon, Mar 7, 2016	108.72	110.44	108.70	110.38
3967	AMEX	IJR	Fri, Mar 4, 2016	108.56	109.76	108.23	109.12
3966	AMEX	IJR	Thu, Mar 3, 2016	107.35	107.35	107.35	108.51
3965	AMEX	IJR	Wed, Mar 2, 2016	106.30	107.35	106.04	107.35
3964	AMEX	IJR	Tue, Mar 1, 2016	105.18	106.42	104.76	106.42
3963	AMEX	IJR	Mon, Feb 29, 2016	104.76	105.64	104.43	104.46
3962	AMEX	IJR	Fri, Feb 26, 2016	104.86	105.07	104.26	104.79
3961	AMEX	IJR	Thu, Feb 25, 2016	103.62	104.39	103.17	104.31
3960	AMEX	IJR	Wed, Feb 24, 2016	101.41	103.49	100.90	103.37
3959	AMEX	IJR	Tue, Feb 23, 2016	102.71	103.03	102.29	102.39
3958	AMEX	IJR	Mon, Feb 22, 2016	102.76	103.40	102.52	103.01
3957	AMEX	IJR	Fri, Feb 19, 2016	101.07	102.04	100.68	101.82
3956	AMEX	IJR	Thu, Feb 18, 2016	101.71	101.90	101.00	101.41
3955	AMEX	IJR	Wed, Feb 17, 2016	100.99	102.44	100.89	101.60
3954	AMEX	IJR	Tue, Feb 16, 2016	99.40	100.55	98.81	100.38
3953	AMEX	IJR	Fri, Feb 12, 2016	97.37	98.39	96.96	98.20
3952	AMEX	IJR	Thu, Feb 11, 2016	95.98	97.16	95.42	96.55
3951	AMEX	IJR	Wed, Feb 10, 2016	98.45	99.83	97.60	97.67
3950	AMEX	IJR	Tue, Feb 9, 2016	97.25	98.98	97.08	97.97
3949	AMEX	IJR	Mon, Feb 8, 2016	98.49	98.84	97.05	98.46
3948	AMEX	IJR	Fri, Feb 5, 2016	101.25	101.58	99.34	99.40
3947	AMEX	IJR	Thu, Feb 4, 2016	100.96	102.66	100.81	101.71
3946	AMEX	IJR	Wed, Feb 3, 2016	101.68	101.86	99.18	101.19
3945	AMEX	IJR	Tue, Feb 2, 2016	101.91	102.14	100.55	100.95
3944	AMEX	IJR	Mon, Feb 1, 2016	102.62	103.53	101.85	102.98
3943	AMEX	IJR	Fri, Jan 29, 2016	100.48	103.38	100.48	103.33
3942	AMEX	IJR	Thu, Jan 28, 2016	100.75	101.16	99.82	100.15
3941	AMEX	IJR	Wed, Jan 27, 2016	100.92	101.72	99.36	99.90
3940	AMEX	IJR	Tue, Jan 26, 2016	99.37	101.47	99.31	101.32
3939	AMEX	IJR	Mon, Jan 25, 2016	100.36	100.65	98.73	98.96
3938	AMEX	IJR	Fri, Jan 22, 2016	100.16	101.10	99.77	100.82
3937	AMEX	IJR	Thu, Jan 21, 2016	99.03	100.36	98.20	98.72
3936	AMEX	IJR	Wed, Jan 20, 2016	97.32	100.03	95.25	98.93
3935	AMEX	IJR	Tue, Jan 19, 2016	100.61	100.84	97.63	98.72
3934	AMEX	IJR	Fri, Jan 15, 2016	98.49	99.97	97.32	99.82
3933	AMEX	IJR	Thu, Jan 14, 2016	100.06	101.91	98.83	101.02
3932	AMEX	IJR	Wed, Jan 13, 2016	102.82	103.07	98.97	99.66
3931	AMEX	IJR	Tue, Jan 12, 2016	102.78	103.44	100.83	102.45
3930	AMEX	IJR	Mon, Jan 11, 2016	102.61	103.16	101.22	102.18
3929	AMEX	IJR	Fri, Jan 8, 2016	104.28	104.72	102.04	102.17
3928	AMEX	IJR	Thu, Jan 7, 2016	104.63	105.60	103.74	103.90
3927	AMEX	IJR	Wed, Jan 6, 2016	106.39	107.36	106.05	106.64
3926	AMEX	IJR	Tue, Jan 5, 2016	107.85	108.09	107.16	107.87
3925	AMEX	IJR	Mon, Jan 4, 2016	108.26	108.30	106.64	107.54
3924	AMEX	IJR	Thu, Dec 31, 2015	111.11	111.42	110.07	110.11
3923	AMEX	IJR	Wed, Dec 30, 2015	112.70	112.80	111.56	111.58
3922	AMEX	IJR	Tue, Dec 29, 2015	112.11	112.80	111.63	112.70
3921	AMEX	IJR	Mon, Dec 28, 2015	111.56	111.74	110.53	111.55
3920	AMEX	IJR	Thu, Dec 24, 2015	111.80	112.65	111.57	112.00
3919	AMEX	IJR	Wed, Dec 23, 2015	111.56	112.37	111.36	112.18
3918	AMEX	IJR	Tue, Dec 22, 2015	110.11	111.10	109.27	110.92
3917	AMEX	IJR	Mon, Dec 21, 2015	109.27	110.15	109.00	109.85
3916	AMEX	IJR	Fri, Dec 18, 2015	110.24	110.35	108.90	108.98
3915	AMEX	IJR	Thu, Dec 17, 2015	112.59	112.59	110.70	110.80
3914	AMEX	IJR	Wed, Dec 16, 2015	111.22	112.28	110.60	112.06
3913	AMEX	IJR	Tue, Dec 15, 2015	109.51	110.75	109.51	110.53
3912	AMEX	IJR	Mon, Dec 14, 2015	109.74	110.06	108.21	109.02
3911	AMEX	IJR	Fri, Dec 11, 2015	110.68	110.93	109.17	109.63
3910	AMEX	IJR	Thu, Dec 10, 2015	111.43	112.35	111.06	111.72
3909	AMEX	IJR	Wed, Dec 9, 2015	112.58	113.53	111.07	111.44
3908	AMEX	IJR	Tue, Dec 8, 2015	112.78	113.45	111.91	112.76
3907	AMEX	IJR	Mon, Dec 7, 2015	115.23	115.23	113.08	113.51
3906	AMEX	IJR	Fri, Dec 4, 2015	114.05	115.40	113.81	115.24
3905	AMEX	IJR	Thu, Dec 3, 2015	116.18	116.70	113.65	114.08
3904	AMEX	IJR	Wed, Dec 2, 2015	116.74	117.19	115.74	115.90
3903	AMEX	IJR	Tue, Dec 1, 2015	116.61	117.04	116.06	116.96
3902	AMEX	IJR	Mon, Nov 30, 2015	117.21	117.21	116.09	116.10
3901	AMEX	IJR	Fri, Nov 27, 2015	116.27	116.90	115.93	116.59
3900	AMEX	IJR	Wed, Nov 25, 2015	115.62	116.37	115.38	116.27
3899	AMEX	IJR	Tue, Nov 24, 2015	114.35	115.67	113.92	115.49
3898	AMEX	IJR	Mon, Nov 23, 2015	114.25	115.22	114.09	114.71
3897	AMEX	IJR	Fri, Nov 20, 2015	113.94	114.78	113.83	114.32
3896	AMEX	IJR	Thu, Nov 19, 2015	113.65	113.89	113.16	113.43
3895	AMEX	IJR	Wed, Nov 18, 2015	112.44	113.93	112.03	113.73
3894	AMEX	IJR	Tue, Nov 17, 2015	112.62	113.53	111.90	112.07
3893	AMEX	IJR	Mon, Nov 16, 2015	110.88	112.38	110.81	112.35
3892	AMEX	IJR	Fri, Nov 13, 2015	111.63	112.29	110.75	111.11
3891	AMEX	IJR	Thu, Nov 12, 2015	113.30	113.39	111.76	111.86
3890	AMEX	IJR	Wed, Nov 11, 2015	115.05	115.10	113.90	113.92
3889	AMEX	IJR	Tue, Nov 10, 2015	114.28	115.00	114.00	114.91
3888	AMEX	IJR	Mon, Nov 9, 2015	116.24	116.24	114.22	114.66
3887	AMEX	IJR	Fri, Nov 6, 2015	115.61	116.42	114.60	116.35
3886	AMEX	IJR	Thu, Nov 5, 2015	115.36	115.98	114.64	115.73
3885	AMEX	IJR	Wed, Nov 4, 2015	115.90	116.14	115.03	115.51
3884	AMEX	IJR	Tue, Nov 3, 2015	114.97	116.33	114.94	115.77
3883	AMEX	IJR	Mon, Nov 2, 2015	113.20	115.50	113.15	115.20
3882	AMEX	IJR	Fri, Oct 30, 2015	113.35	113.81	112.85	113.05
3881	AMEX	IJR	Thu, Oct 29, 2015	114.37	114.61	113.25	113.57
3880	AMEX	IJR	Wed, Oct 28, 2015	111.95	114.64	111.86	114.61
3879	AMEX	IJR	Tue, Oct 27, 2015	112.40	112.60	111.11	111.61
3878	AMEX	IJR	Mon, Oct 26, 2015	113.41	113.55	112.72	112.87
3877	AMEX	IJR	Fri, Oct 23, 2015	113.25	113.50	112.26	113.39
3876	AMEX	IJR	Thu, Oct 22, 2015	111.76	112.84	111.53	112.27
3875	AMEX	IJR	Wed, Oct 21, 2015	113.39	113.41	111.18	111.26
3874	AMEX	IJR	Tue, Oct 20, 2015	112.68	113.50	112.45	113.00
3873	AMEX	IJR	Mon, Oct 19, 2015	112.10	113.12	111.68	112.79
3872	AMEX	IJR	Fri, Oct 16, 2015	112.74	112.82	111.57	112.52
3871	AMEX	IJR	Thu, Oct 15, 2015	110.75	112.52	109.89	112.52
3870	AMEX	IJR	Wed, Oct 14, 2015	111.70	112.23	110.24	110.41
3869	AMEX	IJR	Tue, Oct 13, 2015	112.59	113.57	111.58	111.59
3868	AMEX	IJR	Mon, Oct 12, 2015	112.95	113.23	112.48	113.05
3867	AMEX	IJR	Fri, Oct 9, 2015	113.04	113.36	112.63	112.91
3866	AMEX	IJR	Thu, Oct 8, 2015	111.32	112.89	111.19	112.76
3865	AMEX	IJR	Wed, Oct 7, 2015	110.34	111.53	109.90	111.53
3864	AMEX	IJR	Tue, Oct 6, 2015	110.16	110.75	109.18	109.71
3863	AMEX	IJR	Mon, Oct 5, 2015	108.45	110.39	108.01	110.23
3862	AMEX	IJR	Fri, Oct 2, 2015	105.22	107.39	104.30	107.36
3861	AMEX	IJR	Thu, Oct 1, 2015	106.83	107.08	104.87	106.16
3860	AMEX	IJR	Wed, Sep 30, 2015	106.08	106.73	105.53	106.57
3859	AMEX	IJR	Tue, Sep 29, 2015	105.83	106.34	104.76	105.26
3858	AMEX	IJR	Mon, Sep 28, 2015	108.26	108.69	105.53	105.73
3857	AMEX	IJR	Fri, Sep 25, 2015	109.76	109.76	108.14	108.65
3856	AMEX	IJR	Thu, Sep 24, 2015	108.56	109.29	107.86	109.12
3855	AMEX	IJR	Wed, Sep 23, 2015	109.45	109.99	108.75	109.24
3854	AMEX	IJR	Tue, Sep 22, 2015	109.81	110.27	108.81	109.35
3853	AMEX	IJR	Mon, Sep 21, 2015	111.14	112.21	110.55	110.87
3852	AMEX	IJR	Fri, Sep 18, 2015	110.98	111.69	110.20	110.44
3851	AMEX	IJR	Thu, Sep 17, 2015	112.18	113.78	111.92	112.30
3850	AMEX	IJR	Wed, Sep 16, 2015	111.23	112.25	111.07	112.21
3849	AMEX	IJR	Tue, Sep 15, 2015	110.10	111.33	109.94	111.05
3848	AMEX	IJR	Mon, Sep 14, 2015	110.48	110.49	109.67	109.84
3847	AMEX	IJR	Fri, Sep 11, 2015	109.53	110.27	108.98	110.26
3846	AMEX	IJR	Thu, Sep 10, 2015	109.64	110.69	109.41	109.86
3845	AMEX	IJR	Wed, Sep 9, 2015	111.51	111.75	109.66	109.79
3844	AMEX	IJR	Tue, Sep 8, 2015	110.15	110.99	109.77	110.83
3843	AMEX	IJR	Fri, Sep 4, 2015	108.50	109.36	108.08	108.57
3842	AMEX	IJR	Thu, Sep 3, 2015	109.62	110.63	109.35	109.50
3841	AMEX	IJR	Wed, Sep 2, 2015	108.88	109.35	107.83	109.31
3840	AMEX	IJR	Tue, Sep 1, 2015	109.73	109.77	107.41	107.82
3839	AMEX	IJR	Mon, Aug 31, 2015	110.71	111.33	110.30	110.83
3838	AMEX	IJR	Fri, Aug 28, 2015	109.97	111.08	109.79	110.91
3837	AMEX	IJR	Thu, Aug 27, 2015	109.30	110.67	108.05	110.09
3836	AMEX	IJR	Wed, Aug 26, 2015	106.75	108.44	105.73	108.34
3835	AMEX	IJR	Tue, Aug 25, 2015	107.96	110.38	105.70	105.70
3834	AMEX	IJR	Mon, Aug 24, 2015	107.19	110.32	77.53	106.90
3833	AMEX	IJR	Fri, Aug 21, 2015	111.62	112.73	110.71	111.22
3832	AMEX	IJR	Thu, Aug 20, 2015	114.29	114.33	112.67	112.67
3831	AMEX	IJR	Wed, Aug 19, 2015	115.78	116.06	114.55	115.12
3830	AMEX	IJR	Tue, Aug 18, 2015	116.92	116.92	116.08	116.25
3829	AMEX	IJR	Mon, Aug 17, 2015	115.74	117.04	115.23	116.94
3828	AMEX	IJR	Fri, Aug 14, 2015	115.09	116.13	114.81	116.08
3827	AMEX	IJR	Thu, Aug 13, 2015	115.22	115.86	114.68	115.05
3826	AMEX	IJR	Wed, Aug 12, 2015	114.96	115.47	113.62	115.23
3825	AMEX	IJR	Tue, Aug 11, 2015	115.60	116.19	115.13	115.62
3824	AMEX	IJR	Mon, Aug 10, 2015	115.61	116.62	115.59	116.42
3823	AMEX	IJR	Fri, Aug 7, 2015	115.32	115.56	114.49	115.15
3822	AMEX	IJR	Thu, Aug 6, 2015	116.98	117.10	114.95	115.74
3821	AMEX	IJR	Wed, Aug 5, 2015	116.92	117.93	116.40	116.73
3820	AMEX	IJR	Tue, Aug 4, 2015	116.48	117.07	116.00	116.26
3819	AMEX	IJR	Mon, Aug 3, 2015	116.93	117.19	115.49	116.27
3818	AMEX	IJR	Fri, Jul 31, 2015	116.46	117.57	116.30	116.90
3817	AMEX	IJR	Thu, Jul 30, 2015	115.58	116.44	115.27	116.32
3816	AMEX	IJR	Wed, Jul 29, 2015	115.18	116.16	114.81	115.84
3815	AMEX	IJR	Tue, Jul 28, 2015	114.62	115.42	113.21	115.22
3814	AMEX	IJR	Mon, Jul 27, 2015	114.48	115.03	114.03	114.35
3813	AMEX	IJR	Fri, Jul 24, 2015	116.51	116.83	114.91	115.08
3812	AMEX	IJR	Thu, Jul 23, 2015	118.31	118.38	116.43	116.60
3811	AMEX	IJR	Wed, Jul 22, 2015	117.49	118.18	117.24	118.05
3810	AMEX	IJR	Tue, Jul 21, 2015	118.14	118.84	117.36	117.76
3809	AMEX	IJR	Mon, Jul 20, 2015	118.78	118.78	117.79	118.08
3808	AMEX	IJR	Fri, Jul 17, 2015	119.48	119.48	118.36	118.67
3807	AMEX	IJR	Thu, Jul 16, 2015	119.39	119.80	119.04	119.38
3806	AMEX	IJR	Wed, Jul 15, 2015	119.43	119.48	118.40	118.59
3805	AMEX	IJR	Tue, Jul 14, 2015	118.72	119.56	118.72	119.42
3804	AMEX	IJR	Mon, Jul 13, 2015	118.37	119.16	118.37	118.89
3803	AMEX	IJR	Fri, Jul 10, 2015	117.71	118.09	117.19	117.95
3802	AMEX	IJR	Thu, Jul 9, 2015	117.27	117.46	116.21	116.37
3801	AMEX	IJR	Wed, Jul 8, 2015	116.65	117.23	115.42	116.11
3800	AMEX	IJR	Tue, Jul 7, 2015	117.73	117.77	115.58	117.66
3799	AMEX	IJR	Mon, Jul 6, 2015	116.82	118.15	116.72	117.49
3798	AMEX	IJR	Thu, Jul 2, 2015	118.53	118.71	117.30	117.68
3797	AMEX	IJR	Wed, Jul 1, 2015	119.04	119.19	117.82	118.45
3796	AMEX	IJR	Tue, Jun 30, 2015	118.74	118.74	117.51	117.88
3795	AMEX	IJR	Mon, Jun 29, 2015	119.61	120.20	117.56	117.69
3794	AMEX	IJR	Fri, Jun 26, 2015	121.05	121.10	119.93	120.47
3793	AMEX	IJR	Thu, Jun 25, 2015	121.33	121.33	120.17	120.65
3792	AMEX	IJR	Wed, Jun 24, 2015	121.64	121.79	120.63	120.81
3791	AMEX	IJR	Tue, Jun 23, 2015	121.73	122.10	121.44	121.99
3790	AMEX	IJR	Mon, Jun 22, 2015	121.65	121.89	121.38	121.67
3789	AMEX	IJR	Fri, Jun 19, 2015	121.07	121.39	120.58	121.00
3788	AMEX	IJR	Thu, Jun 18, 2015	120.05	121.32	120.05	120.98
3787	AMEX	IJR	Wed, Jun 17, 2015	120.06	120.38	119.39	119.60
3786	AMEX	IJR	Tue, Jun 16, 2015	118.82	120.08	118.82	119.91
3785	AMEX	IJR	Mon, Jun 15, 2015	118.70	119.37	117.67	119.03
3784	AMEX	IJR	Fri, Jun 12, 2015	119.22	119.55	118.79	119.33
3783	AMEX	IJR	Thu, Jun 11, 2015	119.59	119.86	119.23	119.55
3782	AMEX	IJR	Wed, Jun 10, 2015	118.29	119.98	118.17	119.46
3781	AMEX	IJR	Tue, Jun 9, 2015	118.03	118.27	117.18	117.79
3780	AMEX	IJR	Mon, Jun 8, 2015	118.45	118.79	117.95	118.10
3779	AMEX	IJR	Fri, Jun 5, 2015	117.59	118.69	116.84	118.64
3778	AMEX	IJR	Thu, Jun 4, 2015	118.54	118.83	117.58	117.90
3777	AMEX	IJR	Wed, Jun 3, 2015	118.18	119.21	117.82	118.99
3776	AMEX	IJR	Tue, Jun 2, 2015	117.12	118.51	116.84	117.78
3775	AMEX	IJR	Mon, Jun 1, 2015	117.96	118.00	116.29	117.46
3774	AMEX	IJR	Fri, May 29, 2015	117.74	117.90	116.53	116.99
3773	AMEX	IJR	Thu, May 28, 2015	117.67	117.96	117.10	117.93
3772	AMEX	IJR	Wed, May 27, 2015	116.69	118.00	116.22	117.87
3771	AMEX	IJR	Tue, May 26, 2015	117.34	117.63	116.01	116.54
3770	AMEX	IJR	Fri, May 22, 2015	118.32	118.65	117.56	117.91
3769	AMEX	IJR	Thu, May 21, 2015	118.52	118.93	118.10	118.47
3768	AMEX	IJR	Wed, May 20, 2015	118.68	118.88	117.98	118.54
3767	AMEX	IJR	Tue, May 19, 2015	118.45	118.60	117.93	118.46
3766	AMEX	IJR	Mon, May 18, 2015	117.25	118.66	116.89	118.51
3765	AMEX	IJR	Fri, May 15, 2015	117.35	117.49	116.77	117.40
3764	AMEX	IJR	Thu, May 14, 2015	116.85	117.58	116.43	117.55
3763	AMEX	IJR	Wed, May 13, 2015	116.48	116.82	115.81	116.23
3762	AMEX	IJR	Tue, May 12, 2015	116.28	116.66	114.80	116.30
3761	AMEX	IJR	Mon, May 11, 2015	116.60	117.47	116.31	116.62
3760	AMEX	IJR	Fri, May 8, 2015	116.96	117.10	116.37	116.54
3759	AMEX	IJR	Thu, May 7, 2015	115.32	116.37	114.90	115.81
3758	AMEX	IJR	Wed, May 6, 2015	115.36	115.52	114.44	115.31
3757	AMEX	IJR	Tue, May 5, 2015	116.30	116.52	114.63	115.08
3756	AMEX	IJR	Mon, May 4, 2015	116.14	117.09	115.92	116.30
3755	AMEX	IJR	Fri, May 1, 2015	115.71	116.16	115.14	116.00
3754	AMEX	IJR	Thu, Apr 30, 2015	116.96	117.12	114.86	115.31
3753	AMEX	IJR	Wed, Apr 29, 2015	118.31	118.57	117.40	117.52
3752	AMEX	IJR	Tue, Apr 28, 2015	118.08	118.99	117.22	118.82
3751	AMEX	IJR	Mon, Apr 27, 2015	119.21	120.00	117.60	118.04
3750	AMEX	IJR	Fri, Apr 24, 2015	119.23	119.33	118.69	118.91
3749	AMEX	IJR	Thu, Apr 23, 2015	118.22	119.35	118.13	119.15
3748	AMEX	IJR	Wed, Apr 22, 2015	118.20	118.57	117.25	118.42
3747	AMEX	IJR	Tue, Apr 21, 2015	118.90	118.99	118.13	118.20
3746	AMEX	IJR	Mon, Apr 20, 2015	117.80	118.87	117.75	118.52
3745	AMEX	IJR	Fri, Apr 17, 2015	118.22	118.47	116.77	117.20
3744	AMEX	IJR	Thu, Apr 16, 2015	119.20	119.44	118.95	119.08
3743	AMEX	IJR	Wed, Apr 15, 2015	118.99	119.87	118.70	119.39
3742	AMEX	IJR	Tue, Apr 14, 2015	118.62	118.87	117.75	118.55
3741	AMEX	IJR	Mon, Apr 13, 2015	118.51	119.15	118.46	118.55
3740	AMEX	IJR	Fri, Apr 10, 2015	118.46	118.68	118.25	118.57
3739	AMEX	IJR	Thu, Apr 9, 2015	118.47	118.76	116.98	118.03
3738	AMEX	IJR	Wed, Apr 8, 2015	117.79	118.80	117.79	118.53
3737	AMEX	IJR	Tue, Apr 7, 2015	118.48	118.65	117.72	117.76
3736	AMEX	IJR	Mon, Apr 6, 2015	117.81	118.95	117.51	118.60
3735	AMEX	IJR	Thu, Apr 2, 2015	118.00	118.92	117.89	118.23
3734	AMEX	IJR	Wed, Apr 1, 2015	117.84	118.20	116.75	117.87
3733	AMEX	IJR	Tue, Mar 31, 2015	118.05	118.35	117.68	118.03
3732	AMEX	IJR	Mon, Mar 30, 2015	117.56	118.79	117.56	118.49
3731	AMEX	IJR	Fri, Mar 27, 2015	116.58	117.20	115.97	117.07
3730	AMEX	IJR	Thu, Mar 26, 2015	116.68	116.97	115.95	116.48
3729	AMEX	IJR	Wed, Mar 25, 2015	119.56	119.56	116.73	116.85
3728	AMEX	IJR	Tue, Mar 24, 2015	119.73	119.97	119.41	119.74
3727	AMEX	IJR	Mon, Mar 23, 2015	119.54	120.09	119.51	119.68
3726	AMEX	IJR	Fri, Mar 20, 2015	118.79	119.66	118.50	119.50
3725	AMEX	IJR	Thu, Mar 19, 2015	117.73	118.29	117.48	118.25
3724	AMEX	IJR	Wed, Mar 18, 2015	116.83	118.38	116.29	118.03
3723	AMEX	IJR	Tue, Mar 17, 2015	116.53	117.08	116.15	116.96
3722	AMEX	IJR	Mon, Mar 16, 2015	116.82	117.04	116.50	116.71
3721	AMEX	IJR	Fri, Mar 13, 2015	116.74	116.74	114.91	116.31
3720	AMEX	IJR	Thu, Mar 12, 2015	115.40	116.86	115.40	116.72
3719	AMEX	IJR	Wed, Mar 11, 2015	114.10	114.73	113.65	114.73
3718	AMEX	IJR	Tue, Mar 10, 2015	114.61	114.61	113.62	114.00
3717	AMEX	IJR	Mon, Mar 9, 2015	114.86	115.57	114.86	115.36
3716	AMEX	IJR	Fri, Mar 6, 2015	115.62	116.06	114.43	114.60
3715	AMEX	IJR	Thu, Mar 5, 2015	116.17	116.37	115.47	116.20
3714	AMEX	IJR	Wed, Mar 4, 2015	116.23	116.45	115.60	116.05
3713	AMEX	IJR	Tue, Mar 3, 2015	117.27	117.27	116.33	116.77
3712	AMEX	IJR	Mon, Mar 2, 2015	116.67	117.74	116.58	117.46
3711	AMEX	IJR	Fri, Feb 27, 2015	117.05	117.28	116.58	116.58
3710	AMEX	IJR	Thu, Feb 26, 2015	116.51	117.27	116.51	117.16
3709	AMEX	IJR	Wed, Feb 25, 2015	116.89	117.06	116.25	116.80
3708	AMEX	IJR	Tue, Feb 24, 2015	116.63	117.14	116.29	116.82
3707	AMEX	IJR	Mon, Feb 23, 2015	116.05	116.54	115.25	116.54
3706	AMEX	IJR	Fri, Feb 20, 2015	115.97	116.45	114.96	116.34
3705	AMEX	IJR	Thu, Feb 19, 2015	116.12	116.43	115.72	116.15
3704	AMEX	IJR	Wed, Feb 18, 2015	115.74	116.29	115.35	116.26
3703	AMEX	IJR	Tue, Feb 17, 2015	115.81	116.16	115.51	115.98
3702	AMEX	IJR	Fri, Feb 13, 2015	115.20	115.97	115.10	115.87
3701	AMEX	IJR	Thu, Feb 12, 2015	114.61	115.32	114.31	115.24
3700	AMEX	IJR	Wed, Feb 11, 2015	113.75	114.11	113.03	113.84
3699	AMEX	IJR	Tue, Feb 10, 2015	114.12	114.15	112.53	113.94
3698	AMEX	IJR	Mon, Feb 9, 2015	114.07	114.70	113.27	113.36
3697	AMEX	IJR	Fri, Feb 6, 2015	114.79	115.17	113.99	114.42
3696	AMEX	IJR	Thu, Feb 5, 2015	113.48	114.75	113.32	114.51
3695	AMEX	IJR	Wed, Feb 4, 2015	112.87	113.81	112.77	113.03
3694	AMEX	IJR	Tue, Feb 3, 2015	111.97	113.45	111.79	113.27
3693	AMEX	IJR	Mon, Feb 2, 2015	110.40	111.33	108.91	111.30
3692	AMEX	IJR	Fri, Jan 30, 2015	111.71	112.00	109.76	109.97
3691	AMEX	IJR	Thu, Jan 29, 2015	111.36	112.33	110.43	112.30
3690	AMEX	IJR	Wed, Jan 28, 2015	113.13	113.38	110.68	110.99
3689	AMEX	IJR	Tue, Jan 27, 2015	112.03	113.13	111.76	112.66
3688	AMEX	IJR	Mon, Jan 26, 2015	112.16	113.27	111.22	113.26
3687	AMEX	IJR	Fri, Jan 23, 2015	112.40	112.85	111.85	112.26
3686	AMEX	IJR	Thu, Jan 22, 2015	110.94	112.60	109.76	112.57
3685	AMEX	IJR	Wed, Jan 21, 2015	110.23	110.95	109.71	110.27
3684	AMEX	IJR	Tue, Jan 20, 2015	111.19	111.45	109.68	110.46
3683	AMEX	IJR	Fri, Jan 16, 2015	109.01	111.34	109.01	111.17
3682	AMEX	IJR	Thu, Jan 15, 2015	111.40	111.65	109.12	109.40
3681	AMEX	IJR	Wed, Jan 14, 2015	110.88	111.36	109.95	111.15
3680	AMEX	IJR	Tue, Jan 13, 2015	112.11	113.46	110.34	111.69
3679	AMEX	IJR	Mon, Jan 12, 2015	111.61	111.83	110.24	111.23
3678	AMEX	IJR	Fri, Jan 9, 2015	112.72	112.81	111.40	111.61
3677	AMEX	IJR	Thu, Jan 8, 2015	111.48	112.82	111.48	112.71
3676	AMEX	IJR	Wed, Jan 7, 2015	110.60	110.77	109.72	110.77
3675	AMEX	IJR	Tue, Jan 6, 2015	111.75	111.80	108.82	109.63
3674	AMEX	IJR	Mon, Jan 5, 2015	112.46	112.86	111.00	111.49
3673	AMEX	IJR	Fri, Jan 2, 2015	114.51	114.89	112.12	113.22
3672	AMEX	IJR	Wed, Dec 31, 2014	115.12	115.74	113.98	114.06
3671	AMEX	IJR	Tue, Dec 30, 2014	115.04	115.45	114.77	114.77
3670	AMEX	IJR	Mon, Dec 29, 2014	114.72	115.55	114.72	115.30
3669	AMEX	IJR	Fri, Dec 26, 2014	114.39	115.01	114.16	114.72
3668	AMEX	IJR	Wed, Dec 24, 2014	114.18	114.27	113.57	114.00
3667	AMEX	IJR	Tue, Dec 23, 2014	114.34	114.66	113.91	114.20
3666	AMEX	IJR	Mon, Dec 22, 2014	113.03	113.72	112.73	113.64
3665	AMEX	IJR	Fri, Dec 19, 2014	112.83	113.18	111.99	112.69
3664	AMEX	IJR	Thu, Dec 18, 2014	112.44	112.78	111.53	112.74
3663	AMEX	IJR	Wed, Dec 17, 2014	108.37	111.16	108.20	111.10
3662	AMEX	IJR	Tue, Dec 16, 2014	108.03	109.89	107.87	108.16
3661	AMEX	IJR	Mon, Dec 15, 2014	109.78	110.15	107.97	108.35
3660	AMEX	IJR	Fri, Dec 12, 2014	109.59	110.30	109.06	109.24
3659	AMEX	IJR	Thu, Dec 11, 2014	110.81	112.10	110.44	110.66
3658	AMEX	IJR	Wed, Dec 10, 2014	112.42	112.75	110.21	110.33
3657	AMEX	IJR	Tue, Dec 9, 2014	109.76	112.88	109.69	112.86
3656	AMEX	IJR	Mon, Dec 8, 2014	111.95	112.94	110.60	110.95
3655	AMEX	IJR	Fri, Dec 5, 2014	111.85	112.59	111.75	112.28
3654	AMEX	IJR	Thu, Dec 4, 2014	111.98	112.00	111.00	111.58
3653	AMEX	IJR	Wed, Dec 3, 2014	111.00	112.41	110.74	112.10
3652	AMEX	IJR	Tue, Dec 2, 2014	109.91	111.45	109.91	110.96
3651	AMEX	IJR	Mon, Dec 1, 2014	110.70	111.22	109.74	109.80
3650	AMEX	IJR	Fri, Nov 28, 2014	112.67	112.88	111.15	111.30
3649	AMEX	IJR	Wed, Nov 26, 2014	112.53	112.97	112.42	112.92
3648	AMEX	IJR	Tue, Nov 25, 2014	112.78	113.33	112.19	112.59
3647	AMEX	IJR	Mon, Nov 24, 2014	111.30	112.64	111.30	112.59
3646	AMEX	IJR	Fri, Nov 21, 2014	112.79	112.86	110.93	111.30
3645	AMEX	IJR	Thu, Nov 20, 2014	109.57	111.33	109.57	111.33
3644	AMEX	IJR	Wed, Nov 19, 2014	110.94	110.95	109.31	110.05
3643	AMEX	IJR	Tue, Nov 18, 2014	110.90	111.72	110.90	111.16
3642	AMEX	IJR	Mon, Nov 17, 2014	111.54	111.79	110.59	110.63
3641	AMEX	IJR	Fri, Nov 14, 2014	111.81	112.13	111.46	111.69
3640	AMEX	IJR	Thu, Nov 13, 2014	112.78	113.05	112.61	112.61
3639	AMEX	IJR	Wed, Nov 12, 2014	111.63	112.89	111.49	112.74
3638	AMEX	IJR	Tue, Nov 11, 2014	111.96	112.10	111.65	111.98
3637	AMEX	IJR	Mon, Nov 10, 2014	111.66	112.03	111.31	111.97
3636	AMEX	IJR	Fri, Nov 7, 2014	111.55	111.61	110.80	111.59
3635	AMEX	IJR	Thu, Nov 6, 2014	111.36	111.59	110.81	111.57
3634	AMEX	IJR	Wed, Nov 5, 2014	111.81	111.81	110.82	111.27
3633	AMEX	IJR	Tue, Nov 4, 2014	111.10	111.51	110.45	110.99
3632	AMEX	IJR	Mon, Nov 3, 2014	111.94	112.29	111.03	111.40
3631	AMEX	IJR	Fri, Oct 31, 2014	111.80	111.80	110.87	111.51
3630	AMEX	IJR	Thu, Oct 30, 2014	108.55	110.24	108.44	109.87
3629	AMEX	IJR	Wed, Oct 29, 2014	109.17	109.85	108.16	108.99
3628	AMEX	IJR	Tue, Oct 28, 2014	106.51	109.13	106.29	109.13
3627	AMEX	IJR	Mon, Oct 27, 2014	105.67	106.04	104.68	105.96
3626	AMEX	IJR	Fri, Oct 24, 2014	105.91	106.27	105.45	106.04
3625	AMEX	IJR	Thu, Oct 23, 2014	105.32	106.48	105.05	105.81
3624	AMEX	IJR	Wed, Oct 22, 2014	105.84	106.15	104.17	104.24
3623	AMEX	IJR	Tue, Oct 21, 2014	104.48	105.59	104.15	105.49
3622	AMEX	IJR	Mon, Oct 20, 2014	102.20	103.79	102.17	103.78
3621	AMEX	IJR	Fri, Oct 17, 2014	104.03	104.23	102.16	102.60
3620	AMEX	IJR	Thu, Oct 16, 2014	100.68	103.56	100.30	102.96
3619	AMEX	IJR	Wed, Oct 15, 2014	100.29	102.47	99.38	102.01
3618	AMEX	IJR	Tue, Oct 14, 2014	100.99	102.63	100.64	101.32
3617	AMEX	IJR	Mon, Oct 13, 2014	100.48	101.62	99.71	100.11
3616	AMEX	IJR	Fri, Oct 10, 2014	101.16	102.19	100.21	100.35
3615	AMEX	IJR	Thu, Oct 9, 2014	103.76	103.81	101.35	101.41
3614	AMEX	IJR	Wed, Oct 8, 2014	101.68	103.85	100.90	103.75
3613	AMEX	IJR	Tue, Oct 7, 2014	103.09	103.33	101.85	101.87
3612	AMEX	IJR	Mon, Oct 6, 2014	104.64	104.87	103.38	103.58
3611	AMEX	IJR	Fri, Oct 3, 2014	104.53	105.01	104.04	104.48
3610	AMEX	IJR	Thu, Oct 2, 2014	102.74	104.17	102.22	103.72
3609	AMEX	IJR	Wed, Oct 1, 2014	104.17	104.29	102.54	102.89
3608	AMEX	IJR	Tue, Sep 30, 2014	105.49	105.76	104.24	104.30
3607	AMEX	IJR	Mon, Sep 29, 2014	104.57	105.79	104.27	105.56
3606	AMEX	IJR	Fri, Sep 26, 2014	105.17	105.76	104.96	105.56
3605	AMEX	IJR	Thu, Sep 25, 2014	106.24	106.34	104.53	104.95
3604	AMEX	IJR	Wed, Sep 24, 2014	105.89	106.64	105.23	106.52
3603	AMEX	IJR	Tue, Sep 23, 2014	106.71	107.17	105.89	105.99
3602	AMEX	IJR	Mon, Sep 22, 2014	107.81	107.95	106.73	107.06
3601	AMEX	IJR	Fri, Sep 19, 2014	110.09	110.14	108.00	108.21
3600	AMEX	IJR	Thu, Sep 18, 2014	109.32	109.72	109.12	109.57
3599	AMEX	IJR	Wed, Sep 17, 2014	108.68	109.44	108.37	108.91
3598	AMEX	IJR	Tue, Sep 16, 2014	107.96	108.90	107.71	108.62
3597	AMEX	IJR	Mon, Sep 15, 2014	109.38	109.38	108.07	108.28
3596	AMEX	IJR	Fri, Sep 12, 2014	110.30	110.38	108.89	109.38
3595	AMEX	IJR	Thu, Sep 11, 2014	109.22	110.62	109.06	110.43
3594	AMEX	IJR	Wed, Sep 10, 2014	109.34	109.83	108.84	109.67
3593	AMEX	IJR	Tue, Sep 9, 2014	110.49	110.49	109.24	109.34
3592	AMEX	IJR	Mon, Sep 8, 2014	110.41	110.90	110.06	110.64
3591	AMEX	IJR	Fri, Sep 5, 2014	110.18	110.54	109.51	110.54
3590	AMEX	IJR	Thu, Sep 4, 2014	110.75	111.56	110.03	110.26
3589	AMEX	IJR	Wed, Sep 3, 2014	111.54	111.62	110.35	110.55
3588	AMEX	IJR	Tue, Sep 2, 2014	110.79	111.28	110.35	110.99
3587	AMEX	IJR	Fri, Aug 29, 2014	110.02	110.50	109.51	110.36
3586	AMEX	IJR	Thu, Aug 28, 2014	110.08	110.13	109.46	109.78
3585	AMEX	IJR	Wed, Aug 27, 2014	110.66	110.76	110.25	110.37
3584	AMEX	IJR	Tue, Aug 26, 2014	109.92	110.76	109.79	110.64
3583	AMEX	IJR	Mon, Aug 25, 2014	110.24	110.49	109.46	109.86
3582	AMEX	IJR	Fri, Aug 22, 2014	109.58	110.10	109.15	109.73
3581	AMEX	IJR	Thu, Aug 21, 2014	109.21	109.93	108.31	109.74
3580	AMEX	IJR	Wed, Aug 20, 2014	109.40	109.54	108.83	109.36
3579	AMEX	IJR	Tue, Aug 19, 2014	109.58	110.18	109.55	109.94
3578	AMEX	IJR	Mon, Aug 18, 2014	108.82	109.58	108.70	109.53
3577	AMEX	IJR	Fri, Aug 15, 2014	108.88	109.11	106.95	108.03
3576	AMEX	IJR	Thu, Aug 14, 2014	108.01	108.26	107.81	108.09
3575	AMEX	IJR	Wed, Aug 13, 2014	107.65	108.29	107.48	107.91
3574	AMEX	IJR	Tue, Aug 12, 2014	107.73	108.17	106.87	107.33
3573	AMEX	IJR	Mon, Aug 11, 2014	107.55	108.82	107.36	108.02
3572	AMEX	IJR	Fri, Aug 8, 2014	106.23	107.24	106.03	107.11
3571	AMEX	IJR	Thu, Aug 7, 2014	107.15	107.32	105.77	106.13
3570	AMEX	IJR	Wed, Aug 6, 2014	105.75	107.25	105.70	106.69
3569	AMEX	IJR	Tue, Aug 5, 2014	106.04	107.20	105.70	106.37
3568	AMEX	IJR	Mon, Aug 4, 2014	105.43	106.66	104.83	106.52
3567	AMEX	IJR	Fri, Aug 1, 2014	105.96	106.42	104.93	105.63
3566	AMEX	IJR	Thu, Jul 31, 2014	107.44	107.47	105.86	105.86
3565	AMEX	IJR	Wed, Jul 30, 2014	108.82	108.89	107.98	108.30
3564	AMEX	IJR	Tue, Jul 29, 2014	108.25	108.86	107.91	108.16
3563	AMEX	IJR	Mon, Jul 28, 2014	108.27	108.54	107.18	107.92
3562	AMEX	IJR	Fri, Jul 25, 2014	108.65	108.65	107.96	108.35
3561	AMEX	IJR	Thu, Jul 24, 2014	109.35	110.14	108.94	109.31
3560	AMEX	IJR	Wed, Jul 23, 2014	109.48	109.76	108.96	109.32
3559	AMEX	IJR	Tue, Jul 22, 2014	109.09	109.88	108.91	109.42
3558	AMEX	IJR	Mon, Jul 21, 2014	108.31	108.68	107.83	108.49
3557	AMEX	IJR	Fri, Jul 18, 2014	107.59	109.18	107.41	108.95
3556	AMEX	IJR	Thu, Jul 17, 2014	108.18	108.86	107.24	107.41
3555	AMEX	IJR	Wed, Jul 16, 2014	109.67	109.67	108.52	108.90
3554	AMEX	IJR	Tue, Jul 15, 2014	109.97	110.26	108.55	109.12
3553	AMEX	IJR	Mon, Jul 14, 2014	110.50	110.77	109.80	110.02
3552	AMEX	IJR	Fri, Jul 11, 2014	109.72	109.87	109.00	109.46
3551	AMEX	IJR	Thu, Jul 10, 2014	108.80	110.46	108.68	109.83
3550	AMEX	IJR	Wed, Jul 9, 2014	111.34	111.54	110.69	111.02
3549	AMEX	IJR	Tue, Jul 8, 2014	111.78	111.90	110.31	110.97
3548	AMEX	IJR	Mon, Jul 7, 2014	113.24	113.48	111.91	112.00
3547	AMEX	IJR	Thu, Jul 3, 2014	110.92	113.72	110.92	113.62
3546	AMEX	IJR	Wed, Jul 2, 2014	113.29	113.64	112.65	112.81
3545	AMEX	IJR	Tue, Jul 1, 2014	112.23	114.28	112.23	113.42
3544	AMEX	IJR	Mon, Jun 30, 2014	111.17	112.12	111.04	112.09
3543	AMEX	IJR	Fri, Jun 27, 2014	110.54	111.77	110.40	111.69
3542	AMEX	IJR	Thu, Jun 26, 2014	111.28	111.28	110.11	110.82
3541	AMEX	IJR	Wed, Jun 25, 2014	109.77	111.21	109.61	111.16
3540	AMEX	IJR	Tue, Jun 24, 2014	111.18	112.10	110.30	110.34
3539	AMEX	IJR	Mon, Jun 23, 2014	112.10	112.42	111.30	111.56
3538	AMEX	IJR	Fri, Jun 20, 2014	111.54	111.84	111.21	111.76
3537	AMEX	IJR	Thu, Jun 19, 2014	111.73	111.75	110.83	111.46
3536	AMEX	IJR	Wed, Jun 18, 2014	110.62	111.41	110.20	111.38
3535	AMEX	IJR	Tue, Jun 17, 2014	109.76	111.07	109.61	110.71
3534	AMEX	IJR	Mon, Jun 16, 2014	109.62	109.97	109.12	109.90
3533	AMEX	IJR	Fri, Jun 13, 2014	109.70	110.04	108.97	109.77
3532	AMEX	IJR	Thu, Jun 12, 2014	110.16	110.16	109.08	109.51
3531	AMEX	IJR	Wed, Jun 11, 2014	110.28	110.49	109.61	110.20
3530	AMEX	IJR	Tue, Jun 10, 2014	111.05	111.10	110.18	110.73
3529	AMEX	IJR	Mon, Jun 9, 2014	110.39	111.68	110.12	111.22
3528	AMEX	IJR	Fri, Jun 6, 2014	109.81	110.80	109.71	110.36
3527	AMEX	IJR	Thu, Jun 5, 2014	107.49	109.50	106.81	109.34
3526	AMEX	IJR	Wed, Jun 4, 2014	106.35	107.34	106.05	107.24
3525	AMEX	IJR	Tue, Jun 3, 2014	106.55	107.13	105.99	106.76
3524	AMEX	IJR	Mon, Jun 2, 2014	107.41	107.51	106.14	107.01
3523	AMEX	IJR	Fri, May 30, 2014	107.77	107.90	107.00	107.30
3522	AMEX	IJR	Thu, May 29, 2014	107.92	107.97	107.15	107.77
3521	AMEX	IJR	Wed, May 28, 2014	108.25	108.41	107.17	107.52
3520	AMEX	IJR	Tue, May 27, 2014	107.49	108.56	107.23	108.20
3519	AMEX	IJR	Fri, May 23, 2014	105.64	106.89	105.55	106.85
3518	AMEX	IJR	Thu, May 22, 2014	105.01	106.04	104.83	105.75
3517	AMEX	IJR	Wed, May 21, 2014	104.92	105.25	103.80	104.83
3516	AMEX	IJR	Tue, May 20, 2014	105.69	105.69	103.80	104.37
3515	AMEX	IJR	Mon, May 19, 2014	104.64	106.20	104.51	105.85
3514	AMEX	IJR	Fri, May 16, 2014	104.20	105.00	103.64	104.98
3513	AMEX	IJR	Thu, May 15, 2014	104.22	104.49	102.81	104.16
3512	AMEX	IJR	Wed, May 14, 2014	106.43	106.43	104.56	104.76
3511	AMEX	IJR	Tue, May 13, 2014	107.57	108.00	106.62	106.66
3510	AMEX	IJR	Mon, May 12, 2014	105.98	108.29	105.98	107.83
3509	AMEX	IJR	Fri, May 9, 2014	104.59	105.65	104.13	105.58
3508	AMEX	IJR	Thu, May 8, 2014	105.56	106.62	104.44	104.77
3507	AMEX	IJR	Wed, May 7, 2014	105.22	105.71	104.00	105.59
3506	AMEX	IJR	Tue, May 6, 2014	106.43	106.63	105.11	105.17
3505	AMEX	IJR	Mon, May 5, 2014	106.48	107.17	105.69	106.93
3504	AMEX	IJR	Fri, May 2, 2014	106.90	108.15	106.76	107.12
3503	AMEX	IJR	Thu, May 1, 2014	107.06	107.63	105.72	106.88
3502	AMEX	IJR	Wed, Apr 30, 2014	105.99	107.15	105.24	107.11
3501	AMEX	IJR	Tue, Apr 29, 2014	106.59	107.23	106.27	106.38
3500	AMEX	IJR	Mon, Apr 28, 2014	107.18	107.51	104.83	106.14
3499	AMEX	IJR	Fri, Apr 25, 2014	107.89	108.66	106.43	106.71
3498	AMEX	IJR	Thu, Apr 24, 2014	109.11	109.31	107.69	108.27
3497	AMEX	IJR	Wed, Apr 23, 2014	109.22	109.53	108.59	108.63
3496	AMEX	IJR	Tue, Apr 22, 2014	108.53	109.56	108.26	109.28
3495	AMEX	IJR	Mon, Apr 21, 2014	108.14	108.41	107.42	108.38
3494	AMEX	IJR	Thu, Apr 17, 2014	107.14	108.33	106.90	107.90
3493	AMEX	IJR	Wed, Apr 16, 2014	107.07	107.42	106.51	107.39
3492	AMEX	IJR	Tue, Apr 15, 2014	106.47	106.87	104.36	106.38
3491	AMEX	IJR	Mon, Apr 14, 2014	106.29	106.94	105.12	106.05
3490	AMEX	IJR	Fri, Apr 11, 2014	105.98	107.00	105.09	105.53
3489	AMEX	IJR	Thu, Apr 10, 2014	109.36	109.51	106.38	106.84
3488	AMEX	IJR	Wed, Apr 9, 2014	108.65	109.53	108.09	109.52
3487	AMEX	IJR	Tue, Apr 8, 2014	107.63	108.90	107.18	108.39
3486	AMEX	IJR	Mon, Apr 7, 2014	108.72	108.74	107.02	107.55
3485	AMEX	IJR	Fri, Apr 4, 2014	111.93	112.06	108.61	108.98
3484	AMEX	IJR	Thu, Apr 3, 2014	112.05	112.12	110.78	111.22
3483	AMEX	IJR	Wed, Apr 2, 2014	111.82	112.11	111.31	112.03
3482	AMEX	IJR	Tue, Apr 1, 2014	110.15	111.53	110.15	111.48
3481	AMEX	IJR	Mon, Mar 31, 2014	108.86	110.38	108.47	110.14
3480	AMEX	IJR	Fri, Mar 28, 2014	108.20	109.65	107.97	108.21
3479	AMEX	IJR	Thu, Mar 27, 2014	108.35	108.86	107.49	108.01
3478	AMEX	IJR	Wed, Mar 26, 2014	110.86	110.91	108.32	108.32
3477	AMEX	IJR	Tue, Mar 25, 2014	110.74	111.34	109.64	110.25
3476	AMEX	IJR	Mon, Mar 24, 2014	111.84	112.01	109.78	110.58
3475	AMEX	IJR	Fri, Mar 21, 2014	112.22	113.00	111.49	111.51
3474	AMEX	IJR	Thu, Mar 20, 2014	111.37	112.14	110.97	111.89
3473	AMEX	IJR	Wed, Mar 19, 2014	112.32	112.32	110.88	111.55
3472	AMEX	IJR	Tue, Mar 18, 2014	110.99	112.35	110.93	112.34
3471	AMEX	IJR	Mon, Mar 17, 2014	110.77	111.60	110.56	110.88
3470	AMEX	IJR	Fri, Mar 14, 2014	109.39	110.53	109.22	110.18
3469	AMEX	IJR	Thu, Mar 13, 2014	111.44	111.85	109.20	109.75
3468	AMEX	IJR	Wed, Mar 12, 2014	110.20	111.05	109.79	110.98
3467	AMEX	IJR	Tue, Mar 11, 2014	112.03	112.24	110.34	110.80
3466	AMEX	IJR	Mon, Mar 10, 2014	111.99	112.12	111.24	111.91
3465	AMEX	IJR	Fri, Mar 7, 2014	112.46	112.64	111.62	112.12
3464	AMEX	IJR	Thu, Mar 6, 2014	112.08	112.16	111.60	111.96
3463	AMEX	IJR	Wed, Mar 5, 2014	111.83	111.86	111.41	111.77
3462	AMEX	IJR	Tue, Mar 4, 2014	110.28	112.44	110.28	111.91
3461	AMEX	IJR	Mon, Mar 3, 2014	108.95	109.39	107.97	109.18
3460	AMEX	IJR	Fri, Feb 28, 2014	109.65	110.55	109.20	109.72
3459	AMEX	IJR	Thu, Feb 27, 2014	109.02	109.78	108.79	109.78
3458	AMEX	IJR	Wed, Feb 26, 2014	108.48	109.97	108.36	109.30
3457	AMEX	IJR	Tue, Feb 25, 2014	108.58	108.99	108.14	108.43
3456	AMEX	IJR	Mon, Feb 24, 2014	107.75	109.19	107.75	108.55
3455	AMEX	IJR	Fri, Feb 21, 2014	107.92	108.06	107.53	107.66
3454	AMEX	IJR	Thu, Feb 20, 2014	106.46	107.80	106.43	107.66
3453	AMEX	IJR	Wed, Feb 19, 2014	107.19	107.88	106.32	106.41
3452	AMEX	IJR	Tue, Feb 18, 2014	106.82	107.58	106.48	107.45
3451	AMEX	IJR	Fri, Feb 14, 2014	106.14	106.65	105.59	106.48
3450	AMEX	IJR	Thu, Feb 13, 2014	104.15	106.45	104.00	106.38
3449	AMEX	IJR	Wed, Feb 12, 2014	104.80	105.45	104.49	105.01
3448	AMEX	IJR	Tue, Feb 11, 2014	103.95	104.89	103.68	104.66
3447	AMEX	IJR	Mon, Feb 10, 2014	103.72	103.77	102.83	103.74
3446	AMEX	IJR	Fri, Feb 7, 2014	103.41	103.96	102.87	103.67
3445	AMEX	IJR	Thu, Feb 6, 2014	101.98	103.21	101.97	102.96
3444	AMEX	IJR	Wed, Feb 5, 2014	102.08	102.30	100.73	101.82
3443	AMEX	IJR	Tue, Feb 4, 2014	102.39	103.02	101.61	102.55
3442	AMEX	IJR	Mon, Feb 3, 2014	104.76	104.96	101.46	101.86
3441	AMEX	IJR	Fri, Jan 31, 2014	104.17	105.71	103.93	105.09
3440	AMEX	IJR	Thu, Jan 30, 2014	105.13	106.26	104.75	105.69
3439	AMEX	IJR	Wed, Jan 29, 2014	104.93	105.50	104.06	104.36
3438	AMEX	IJR	Tue, Jan 28, 2014	105.19	105.82	104.95	105.79
3437	AMEX	IJR	Mon, Jan 27, 2014	106.39	106.66	104.44	104.86
3436	AMEX	IJR	Fri, Jan 24, 2014	108.20	108.25	106.05	106.30
3435	AMEX	IJR	Thu, Jan 23, 2014	109.15	109.28	108.12	108.84
3434	AMEX	IJR	Wed, Jan 22, 2014	109.09	109.70	108.92	109.58
3433	AMEX	IJR	Tue, Jan 21, 2014	109.00	109.18	108.34	108.91
3432	AMEX	IJR	Fri, Jan 17, 2014	108.88	108.88	108.11	108.34
3431	AMEX	IJR	Thu, Jan 16, 2014	108.89	109.00	108.51	108.91
3430	AMEX	IJR	Wed, Jan 15, 2014	108.47	109.06	108.31	109.01
3429	AMEX	IJR	Tue, Jan 14, 2014	107.13	108.20	106.99	108.12
3428	AMEX	IJR	Mon, Jan 13, 2014	108.18	108.22	106.34	106.86
3427	AMEX	IJR	Fri, Jan 10, 2014	108.00	108.44	107.43	108.34
3426	AMEX	IJR	Thu, Jan 9, 2014	108.42	108.50	107.30	107.93
3425	AMEX	IJR	Wed, Jan 8, 2014	108.28	108.57	107.55	108.05
3424	AMEX	IJR	Tue, Jan 7, 2014	107.81	108.75	107.72	108.33
3423	AMEX	IJR	Mon, Jan 6, 2014	108.80	108.91	107.36	107.40
3422	AMEX	IJR	Fri, Jan 3, 2014	108.30	108.62	107.91	108.30
3421	AMEX	IJR	Thu, Jan 2, 2014	108.65	109.11	107.46	107.83
3420	AMEX	IJR	Tue, Dec 31, 2013	109.40	109.60	109.11	109.13
3419	AMEX	IJR	Mon, Dec 30, 2013	109.23	109.44	108.93	109.09
3418	AMEX	IJR	Fri, Dec 27, 2013	109.88	109.88	108.83	109.13
3417	AMEX	IJR	Thu, Dec 26, 2013	109.68	109.84	109.12	109.27
3416	AMEX	IJR	Tue, Dec 24, 2013	108.91	109.44	108.87	109.09
3415	AMEX	IJR	Mon, Dec 23, 2013	108.46	108.86	108.12	108.74
3414	AMEX	IJR	Fri, Dec 20, 2013	106.42	108.33	106.42	108.10
3413	AMEX	IJR	Thu, Dec 19, 2013	107.23	107.23	106.21	106.29
3412	AMEX	IJR	Wed, Dec 18, 2013	105.94	107.24	105.15	107.24
3411	AMEX	IJR	Tue, Dec 17, 2013	106.13	106.48	105.27	105.87
3410	AMEX	IJR	Mon, Dec 16, 2013	105.06	106.17	105.06	106.06
3409	AMEX	IJR	Fri, Dec 13, 2013	104.64	105.18	104.20	104.81
3408	AMEX	IJR	Thu, Dec 12, 2013	104.32	104.97	104.14	104.43
3407	AMEX	IJR	Wed, Dec 11, 2013	105.85	105.85	104.01	104.25
3406	AMEX	IJR	Tue, Dec 10, 2013	106.57	106.85	105.61	105.65
3405	AMEX	IJR	Mon, Dec 9, 2013	107.01	107.40	106.40	106.72
3404	AMEX	IJR	Fri, Dec 6, 2013	107.00	107.41	106.71	106.87
3403	AMEX	IJR	Thu, Dec 5, 2013	105.75	106.37	105.53	106.07
3402	AMEX	IJR	Wed, Dec 4, 2013	105.78	106.82	104.83	105.81
3401	AMEX	IJR	Tue, Dec 3, 2013	106.50	106.94	105.76	106.27
3400	AMEX	IJR	Mon, Dec 2, 2013	108.17	108.31	106.43	106.74
3399	AMEX	IJR	Fri, Nov 29, 2013	108.54	108.59	107.98	108.00
3398	AMEX	IJR	Wed, Nov 27, 2013	107.56	108.12	107.24	108.05
3397	AMEX	IJR	Tue, Nov 26, 2013	106.81	107.56	106.58	107.37
3396	AMEX	IJR	Mon, Nov 25, 2013	106.87	107.00	106.36	106.61
3395	AMEX	IJR	Fri, Nov 22, 2013	106.20	106.70	105.88	106.53
3394	AMEX	IJR	Thu, Nov 21, 2013	104.79	106.23	104.56	106.20
3393	AMEX	IJR	Wed, Nov 20, 2013	104.99	105.04	103.86	104.26
3392	AMEX	IJR	Tue, Nov 19, 2013	105.01	105.47	104.06	104.36
3391	AMEX	IJR	Mon, Nov 18, 2013	105.70	105.95	104.58	104.96
3390	AMEX	IJR	Fri, Nov 15, 2013	105.15	105.43	104.63	105.37
3389	AMEX	IJR	Thu, Nov 14, 2013	105.00	105.11	104.29	104.97
3388	AMEX	IJR	Wed, Nov 13, 2013	103.48	105.02	103.44	105.01
3387	AMEX	IJR	Tue, Nov 12, 2013	103.84	104.13	103.43	104.06
3386	AMEX	IJR	Mon, Nov 11, 2013	103.91	104.38	103.51	104.05
3385	AMEX	IJR	Fri, Nov 8, 2013	102.23	104.16	102.23	103.97
3384	AMEX	IJR	Thu, Nov 7, 2013	104.46	104.46	102.12	102.23
3383	AMEX	IJR	Wed, Nov 6, 2013	104.59	104.74	103.68	103.89
3382	AMEX	IJR	Tue, Nov 5, 2013	103.87	104.28	103.32	104.00
3381	AMEX	IJR	Mon, Nov 4, 2013	103.36	104.38	103.00	104.25
3380	AMEX	IJR	Fri, Nov 1, 2013	103.56	103.80	102.22	102.94
3379	AMEX	IJR	Thu, Oct 31, 2013	103.92	104.24	103.12	103.37
3378	AMEX	IJR	Wed, Oct 30, 2013	105.26	105.26	103.66	103.91
3377	AMEX	IJR	Tue, Oct 29, 2013	105.14	105.27	104.39	105.09
3376	AMEX	IJR	Mon, Oct 28, 2013	104.90	104.90	104.16	104.69
3375	AMEX	IJR	Fri, Oct 25, 2013	104.72	104.80	104.12	104.61
3374	AMEX	IJR	Thu, Oct 24, 2013	104.07	104.66	103.76	104.48
3373	AMEX	IJR	Wed, Oct 23, 2013	103.55	104.00	103.29	103.92
3372	AMEX	IJR	Tue, Oct 22, 2013	104.25	104.72	103.63	104.07
3371	AMEX	IJR	Mon, Oct 21, 2013	104.14	104.58	103.64	103.84
3370	AMEX	IJR	Fri, Oct 18, 2013	103.29	104.02	102.85	103.96
3369	AMEX	IJR	Thu, Oct 17, 2013	101.48	102.71	101.25	102.71
3368	AMEX	IJR	Wed, Oct 16, 2013	101.43	101.95	101.14	101.79
3367	AMEX	IJR	Tue, Oct 15, 2013	101.45	101.57	100.44	100.75
3366	AMEX	IJR	Mon, Oct 14, 2013	100.65	101.75	100.31	101.63
3365	AMEX	IJR	Fri, Oct 11, 2013	99.56	101.10	99.33	101.10
3364	AMEX	IJR	Thu, Oct 10, 2013	98.70	99.75	98.46	99.61
3363	AMEX	IJR	Wed, Oct 9, 2013	97.76	98.02	96.86	97.35
3362	AMEX	IJR	Tue, Oct 8, 2013	98.83	99.04	97.40	97.47
3361	AMEX	IJR	Mon, Oct 7, 2013	98.92	99.45	98.73	98.73
3360	AMEX	IJR	Fri, Oct 4, 2013	99.38	100.16	99.11	99.92
3359	AMEX	IJR	Thu, Oct 3, 2013	100.22	100.22	98.66	99.26
3358	AMEX	IJR	Wed, Oct 2, 2013	100.37	100.61	99.88	100.39
3357	AMEX	IJR	Tue, Oct 1, 2013	99.84	101.08	99.76	100.95
3356	AMEX	IJR	Mon, Sep 30, 2013	98.55	99.87	98.31	99.80
3355	AMEX	IJR	Fri, Sep 27, 2013	99.45	99.91	99.31	99.54
3354	AMEX	IJR	Thu, Sep 26, 2013	99.74	100.32	99.35	100.03
3353	AMEX	IJR	Wed, Sep 25, 2013	99.61	100.29	99.22	99.44
3352	AMEX	IJR	Tue, Sep 24, 2013	99.49	100.37	98.88	99.58
3351	AMEX	IJR	Mon, Sep 23, 2013	99.50	99.76	98.80	99.59
3350	AMEX	IJR	Fri, Sep 20, 2013	100.00	100.00	99.48	99.53
3349	AMEX	IJR	Thu, Sep 19, 2013	100.20	100.42	99.53	99.70
3348	AMEX	IJR	Wed, Sep 18, 2013	99.02	100.36	98.18	99.89
3347	AMEX	IJR	Tue, Sep 17, 2013	98.26	98.94	98.21	98.94
3346	AMEX	IJR	Mon, Sep 16, 2013	99.11	99.35	98.10	98.13
3345	AMEX	IJR	Fri, Sep 13, 2013	97.73	98.01	97.26	97.99
3344	AMEX	IJR	Thu, Sep 12, 2013	98.03	98.07	97.37	97.41
3343	AMEX	IJR	Wed, Sep 11, 2013	97.85	98.33	97.62	98.08
3342	AMEX	IJR	Tue, Sep 10, 2013	97.77	97.97	97.29	97.93
3341	AMEX	IJR	Mon, Sep 9, 2013	95.93	97.09	95.93	97.00
3340	AMEX	IJR	Fri, Sep 6, 2013	95.82	96.09	94.21	95.59
3339	AMEX	IJR	Thu, Sep 5, 2013	95.44	95.82	95.21	95.46
3338	AMEX	IJR	Wed, Sep 4, 2013	94.70	95.39	94.37	95.26
3337	AMEX	IJR	Tue, Sep 3, 2013	95.42	95.85	93.81	94.63
3336	AMEX	IJR	Fri, Aug 30, 2013	95.64	95.67	94.01	94.25
3335	AMEX	IJR	Thu, Aug 29, 2013	94.70	95.91	94.62	95.55
3334	AMEX	IJR	Wed, Aug 28, 2013	94.40	95.07	94.31	94.67
3333	AMEX	IJR	Tue, Aug 27, 2013	95.38	95.95	94.43	94.57
3332	AMEX	IJR	Mon, Aug 26, 2013	96.96	97.27	96.34	96.62
3331	AMEX	IJR	Fri, Aug 23, 2013	96.88	96.95	96.24	96.80
3330	AMEX	IJR	Thu, Aug 22, 2013	95.63	96.63	95.58	96.56
3329	AMEX	IJR	Wed, Aug 21, 2013	95.60	96.17	94.89	95.26
3328	AMEX	IJR	Tue, Aug 20, 2013	94.50	96.08	94.45	95.89
3327	AMEX	IJR	Mon, Aug 19, 2013	95.21	95.48	94.48	94.48
3326	AMEX	IJR	Fri, Aug 16, 2013	95.45	95.89	95.20	95.34
3325	AMEX	IJR	Thu, Aug 15, 2013	96.49	96.58	95.52	95.77
3324	AMEX	IJR	Wed, Aug 14, 2013	97.77	97.97	97.34	97.35
3323	AMEX	IJR	Tue, Aug 13, 2013	97.92	97.92	97.10	97.73
3322	AMEX	IJR	Mon, Aug 12, 2013	96.65	97.77	96.52	97.76
3321	AMEX	IJR	Fri, Aug 9, 2013	97.13	97.56	96.72	97.17
3320	AMEX	IJR	Thu, Aug 8, 2013	97.48	97.59	96.78	97.23
3319	AMEX	IJR	Wed, Aug 7, 2013	97.03	97.56	96.62	96.77
3318	AMEX	IJR	Tue, Aug 6, 2013	98.15	98.16	97.17	97.41
3317	AMEX	IJR	Mon, Aug 5, 2013	97.80	98.34	97.63	98.28
3316	AMEX	IJR	Fri, Aug 2, 2013	97.54	97.91	97.24	97.88
3315	AMEX	IJR	Thu, Aug 1, 2013	97.39	97.99	97.35	97.80
3314	AMEX	IJR	Wed, Jul 31, 2013	96.60	97.42	96.50	96.50
3313	AMEX	IJR	Tue, Jul 30, 2013	96.36	96.62	95.90	96.26
3312	AMEX	IJR	Mon, Jul 29, 2013	96.46	96.82	95.82	96.08
3311	AMEX	IJR	Fri, Jul 26, 2013	96.66	96.80	96.02	96.77
3310	AMEX	IJR	Thu, Jul 25, 2013	96.21	97.25	96.12	97.25
3309	AMEX	IJR	Wed, Jul 24, 2013	97.58	97.73	96.29	96.34
3308	AMEX	IJR	Tue, Jul 23, 2013	97.55	97.58	96.95	97.06
3307	AMEX	IJR	Mon, Jul 22, 2013	97.07	97.39	96.87	97.23
3306	AMEX	IJR	Fri, Jul 19, 2013	96.83	97.02	96.63	97.00
3305	AMEX	IJR	Thu, Jul 18, 2013	96.46	97.24	96.38	96.98
3304	AMEX	IJR	Wed, Jul 17, 2013	96.49	96.66	96.05	96.15
3303	AMEX	IJR	Tue, Jul 16, 2013	96.41	96.49	95.73	95.91
3302	AMEX	IJR	Mon, Jul 15, 2013	95.92	96.43	95.87	96.31
3301	AMEX	IJR	Fri, Jul 12, 2013	95.61	96.10	95.59	95.86
3300	AMEX	IJR	Thu, Jul 11, 2013	95.86	96.00	95.30	95.67
3299	AMEX	IJR	Wed, Jul 10, 2013	94.74	94.92	94.33	94.79
3298	AMEX	IJR	Tue, Jul 9, 2013	94.25	94.74	93.84	94.63
3297	AMEX	IJR	Mon, Jul 8, 2013	93.80	93.96	93.47	93.57
3296	AMEX	IJR	Fri, Jul 5, 2013	93.05	93.30	92.05	93.29
3295	AMEX	IJR	Wed, Jul 3, 2013	91.48	92.23	91.33	91.85
3294	AMEX	IJR	Tue, Jul 2, 2013	91.74	92.35	91.19	91.79
3293	AMEX	IJR	Mon, Jul 1, 2013	90.55	93.27	90.45	91.71
3292	AMEX	IJR	Fri, Jun 28, 2013	90.60	90.98	90.16	90.31
3291	AMEX	IJR	Thu, Jun 27, 2013	89.75	90.78	89.62	90.70
3290	AMEX	IJR	Wed, Jun 26, 2013	89.67	89.93	88.81	89.17
3289	AMEX	IJR	Tue, Jun 25, 2013	89.21	89.38	88.46	89.12
3288	AMEX	IJR	Mon, Jun 24, 2013	88.48	89.01	87.60	88.32
3287	AMEX	IJR	Fri, Jun 21, 2013	88.95	89.61	88.25	89.44
3286	AMEX	IJR	Thu, Jun 20, 2013	89.75	90.36	88.82	89.09
3285	AMEX	IJR	Wed, Jun 19, 2013	92.41	92.46	91.23	91.29
3284	AMEX	IJR	Tue, Jun 18, 2013	91.50	92.61	91.35	92.38
3283	AMEX	IJR	Mon, Jun 17, 2013	91.46	91.66	90.77	91.30
3282	AMEX	IJR	Fri, Jun 14, 2013	91.30	91.51	90.38	90.70
3281	AMEX	IJR	Thu, Jun 13, 2013	89.94	91.63	89.58	91.42
3280	AMEX	IJR	Wed, Jun 12, 2013	91.28	91.42	89.77	89.94
3279	AMEX	IJR	Tue, Jun 11, 2013	90.99	91.35	90.13	90.67
3278	AMEX	IJR	Mon, Jun 10, 2013	91.48	91.66	90.79	91.63
3277	AMEX	IJR	Fri, Jun 7, 2013	90.92	91.34	90.36	91.11
3276	AMEX	IJR	Thu, Jun 6, 2013	89.48	90.37	89.03	90.37
3275	AMEX	IJR	Wed, Jun 5, 2013	90.54	90.68	89.43	89.59
3274	AMEX	IJR	Tue, Jun 4, 2013	91.60	92.03	90.03	90.75
3273	AMEX	IJR	Mon, Jun 3, 2013	91.00	91.67	90.15	91.51
3272	AMEX	IJR	Fri, May 31, 2013	91.19	91.67	90.68	90.68
3271	AMEX	IJR	Thu, May 30, 2013	91.33	91.85	91.14	91.58
3270	AMEX	IJR	Wed, May 29, 2013	91.53	91.74	90.52	91.06
3269	AMEX	IJR	Tue, May 28, 2013	92.20	92.93	91.55	92.11
3268	AMEX	IJR	Fri, May 24, 2013	90.45	90.98	89.84	90.86
3267	AMEX	IJR	Thu, May 23, 2013	89.98	91.00	89.69	90.86
3266	AMEX	IJR	Wed, May 22, 2013	92.58	93.27	90.47	91.02
3265	AMEX	IJR	Tue, May 21, 2013	92.34	92.65	92.04	92.41
3264	AMEX	IJR	Mon, May 20, 2013	91.89	92.63	91.82	92.27
3263	AMEX	IJR	Fri, May 17, 2013	91.37	92.09	91.30	92.05
3262	AMEX	IJR	Thu, May 16, 2013	91.10	91.56	90.72	90.95
3261	AMEX	IJR	Wed, May 15, 2013	90.85	91.64	90.69	91.33
3260	AMEX	IJR	Tue, May 14, 2013	89.94	91.02	89.94	90.99
3259	AMEX	IJR	Mon, May 13, 2013	89.94	90.17	89.59	89.88
3258	AMEX	IJR	Fri, May 10, 2013	89.42	90.10	89.29	90.06
3257	AMEX	IJR	Thu, May 9, 2013	89.46	89.64	88.99	89.25
3256	AMEX	IJR	Wed, May 8, 2013	88.95	89.59	88.79	89.52
3255	AMEX	IJR	Tue, May 7, 2013	88.44	89.19	88.14	89.16
3254	AMEX	IJR	Mon, May 6, 2013	87.92	88.38	87.85	88.31
3253	AMEX	IJR	Fri, May 3, 2013	87.35	88.37	87.20	87.86
3252	AMEX	IJR	Thu, May 2, 2013	85.43	86.47	85.30	86.34
3251	AMEX	IJR	Wed, May 1, 2013	86.69	86.74	84.94	84.97
3250	AMEX	IJR	Tue, Apr 30, 2013	86.45	86.97	86.13	86.92
3249	AMEX	IJR	Mon, Apr 29, 2013	86.27	86.64	86.05	86.35
3248	AMEX	IJR	Fri, Apr 26, 2013	86.23	86.65	85.58	85.87
3247	AMEX	IJR	Thu, Apr 25, 2013	86.08	86.88	85.99	86.34
3246	AMEX	IJR	Wed, Apr 24, 2013	85.32	85.88	85.13	85.80
3245	AMEX	IJR	Tue, Apr 23, 2013	84.58	85.29	84.35	85.26
3244	AMEX	IJR	Mon, Apr 22, 2013	83.99	84.14	82.47	83.93
3243	AMEX	IJR	Fri, Apr 19, 2013	83.21	84.00	82.59	83.81
3242	AMEX	IJR	Thu, Apr 18, 2013	83.50	83.85	82.51	82.86
3241	AMEX	IJR	Wed, Apr 17, 2013	84.19	84.19	82.68	83.37
3240	AMEX	IJR	Tue, Apr 16, 2013	84.03	84.88	83.74	84.80
3239	AMEX	IJR	Mon, Apr 15, 2013	85.84	86.04	83.14	83.45
3238	AMEX	IJR	Fri, Apr 12, 2013	86.47	86.73	85.88	86.40
3237	AMEX	IJR	Thu, Apr 11, 2013	86.63	87.29	86.61	86.78
3236	AMEX	IJR	Wed, Apr 10, 2013	85.59	86.91	85.50	86.74
3235	AMEX	IJR	Tue, Apr 9, 2013	85.85	85.86	85.20	85.28
3234	AMEX	IJR	Mon, Apr 8, 2013	85.20	85.68	84.63	85.63
3233	AMEX	IJR	Fri, Apr 5, 2013	83.90	84.96	83.81	84.94
3232	AMEX	IJR	Thu, Apr 4, 2013	84.45	85.12	84.30	85.08
3231	AMEX	IJR	Wed, Apr 3, 2013	85.84	85.99	84.23	84.40
3230	AMEX	IJR	Tue, Apr 2, 2013	86.65	86.76	85.47	85.66
3229	AMEX	IJR	Mon, Apr 1, 2013	86.90	87.18	85.63	86.14
3228	AMEX	IJR	Thu, Mar 28, 2013	87.06	87.41	86.90	87.06
3227	AMEX	IJR	Wed, Mar 27, 2013	86.52	87.12	86.12	87.05
3226	AMEX	IJR	Tue, Mar 26, 2013	87.05	87.22	86.66	87.03
3225	AMEX	IJR	Mon, Mar 25, 2013	86.95	87.50	86.19	86.76
3224	AMEX	IJR	Fri, Mar 22, 2013	87.04	87.12	86.79	86.90
3223	AMEX	IJR	Thu, Mar 21, 2013	86.90	87.22	86.33	86.65
3222	AMEX	IJR	Wed, Mar 20, 2013	87.13	87.44	87.05	87.41
3221	AMEX	IJR	Tue, Mar 19, 2013	87.11	87.35	85.95	86.66
3220	AMEX	IJR	Mon, Mar 18, 2013	86.65	87.26	86.50	86.94
3219	AMEX	IJR	Fri, Mar 15, 2013	87.15	87.64	87.11	87.46
3218	AMEX	IJR	Thu, Mar 14, 2013	86.68	87.44	86.60	87.44
3217	AMEX	IJR	Wed, Mar 13, 2013	86.09	86.62	85.90	86.51
3216	AMEX	IJR	Tue, Mar 12, 2013	86.18	86.37	85.85	86.04
3215	AMEX	IJR	Mon, Mar 11, 2013	86.29	86.40	86.01	86.40
3214	AMEX	IJR	Fri, Mar 8, 2013	86.39	86.46	85.69	86.44
3213	AMEX	IJR	Thu, Mar 7, 2013	85.34	85.72	85.22	85.70
3212	AMEX	IJR	Wed, Mar 6, 2013	85.21	85.39	85.02	85.29
3211	AMEX	IJR	Tue, Mar 5, 2013	84.55	85.26	84.49	85.01
3210	AMEX	IJR	Mon, Mar 4, 2013	83.99	84.23	83.35	84.12
3209	AMEX	IJR	Fri, Mar 1, 2013	83.30	84.33	82.70	84.17
3208	AMEX	IJR	Thu, Feb 28, 2013	83.55	84.28	83.48	83.81
3207	AMEX	IJR	Wed, Feb 27, 2013	82.74	84.08	82.69	83.62
3206	AMEX	IJR	Tue, Feb 26, 2013	82.71	83.05	82.19	82.70
3205	AMEX	IJR	Mon, Feb 25, 2013	84.58	84.64	82.31	82.33
3204	AMEX	IJR	Fri, Feb 22, 2013	83.74	84.19	83.66	84.19
3203	AMEX	IJR	Thu, Feb 21, 2013	84.05	84.09	82.86	83.35
3202	AMEX	IJR	Wed, Feb 20, 2013	85.74	85.78	84.05	84.12
3201	AMEX	IJR	Tue, Feb 19, 2013	84.94	85.72	84.94	85.72
3200	AMEX	IJR	Fri, Feb 15, 2013	84.86	85.12	84.60	84.79
3199	AMEX	IJR	Thu, Feb 14, 2013	84.51	85.09	84.40	84.91
3198	AMEX	IJR	Wed, Feb 13, 2013	84.48	84.71	84.21	84.65
3197	AMEX	IJR	Tue, Feb 12, 2013	84.04	84.50	83.96	84.38
3196	AMEX	IJR	Mon, Feb 11, 2013	84.13	84.13	83.61	84.00
3195	AMEX	IJR	Fri, Feb 8, 2013	83.66	84.23	83.63	84.10
3194	AMEX	IJR	Thu, Feb 7, 2013	83.60	83.78	83.00	83.57
3193	AMEX	IJR	Wed, Feb 6, 2013	82.91	83.74	82.82	83.73
3192	AMEX	IJR	Tue, Feb 5, 2013	83.04	83.55	82.87	83.33
3191	AMEX	IJR	Mon, Feb 4, 2013	83.11	83.37	82.46	82.58
3190	AMEX	IJR	Fri, Feb 1, 2013	83.26	83.85	83.03	83.57
3189	AMEX	IJR	Thu, Jan 31, 2013	82.25	82.83	82.14	82.69
3188	AMEX	IJR	Wed, Jan 30, 2013	83.32	83.33	82.09	82.40
3187	AMEX	IJR	Tue, Jan 29, 2013	83.25	83.45	83.04	83.40
3186	AMEX	IJR	Mon, Jan 28, 2013	83.59	83.59	82.90	83.36
3185	AMEX	IJR	Fri, Jan 25, 2013	83.35	83.49	82.92	83.41
3184	AMEX	IJR	Thu, Jan 24, 2013	82.51	83.31	82.48	82.94
3183	AMEX	IJR	Wed, Jan 23, 2013	82.64	82.68	82.31	82.41
3182	AMEX	IJR	Tue, Jan 22, 2013	82.09	82.68	81.90	82.64
3181	AMEX	IJR	Fri, Jan 18, 2013	81.74	82.07	81.57	82.03
3180	AMEX	IJR	Thu, Jan 17, 2013	81.21	81.87	81.16	81.73
3179	AMEX	IJR	Wed, Jan 16, 2013	80.84	81.01	80.63	80.81
3178	AMEX	IJR	Tue, Jan 15, 2013	80.15	81.11	80.09	80.98
3177	AMEX	IJR	Mon, Jan 14, 2013	80.49	80.87	80.40	80.64
3176	AMEX	IJR	Fri, Jan 11, 2013	80.72	80.82	80.34	80.69
3175	AMEX	IJR	Thu, Jan 10, 2013	80.98	80.98	80.28	80.76
3174	AMEX	IJR	Wed, Jan 9, 2013	80.51	80.76	80.36	80.65
3173	AMEX	IJR	Tue, Jan 8, 2013	80.53	80.53	79.93	80.24
3172	AMEX	IJR	Mon, Jan 7, 2013	80.47	80.59	80.22	80.41
3171	AMEX	IJR	Fri, Jan 4, 2013	80.58	80.98	80.34	80.79
3170	AMEX	IJR	Thu, Jan 3, 2013	80.38	80.79	80.00	80.27
3169	AMEX	IJR	Wed, Jan 2, 2013	80.11	80.63	79.76	80.31
3168	AMEX	IJR	Mon, Dec 31, 2012	76.78	78.29	76.50	78.17
3167	AMEX	IJR	Fri, Dec 28, 2012	76.80	77.38	76.61	76.64
3166	AMEX	IJR	Thu, Dec 27, 2012	77.25	77.34	76.15	77.16
3165	AMEX	IJR	Wed, Dec 26, 2012	77.94	77.94	77.08	77.08
3164	AMEX	IJR	Mon, Dec 24, 2012	77.99	78.10	77.54	77.76
3163	AMEX	IJR	Fri, Dec 21, 2012	77.16	78.06	77.01	78.06
3162	AMEX	IJR	Thu, Dec 20, 2012	77.96	78.39	77.68	78.30
3161	AMEX	IJR	Wed, Dec 19, 2012	78.05	78.36	77.65	77.84
3160	AMEX	IJR	Tue, Dec 18, 2012	77.59	78.52	77.32	78.46
3159	AMEX	IJR	Mon, Dec 17, 2012	76.43	77.26	76.38	77.22
3158	AMEX	IJR	Fri, Dec 14, 2012	76.28	76.62	76.02	76.29
3157	AMEX	IJR	Thu, Dec 13, 2012	76.91	77.09	76.13	76.44
3156	AMEX	IJR	Wed, Dec 12, 2012	77.59	77.65	76.69	76.84
3155	AMEX	IJR	Tue, Dec 11, 2012	76.99	77.41	76.86	77.23
3154	AMEX	IJR	Mon, Dec 10, 2012	76.37	76.69	76.29	76.56
3153	AMEX	IJR	Fri, Dec 7, 2012	76.64	76.64	75.96	76.26
3152	AMEX	IJR	Thu, Dec 6, 2012	76.13	76.38	75.75	76.26
3151	AMEX	IJR	Wed, Dec 5, 2012	76.65	76.65	75.63	76.10
3150	AMEX	IJR	Tue, Dec 4, 2012	76.25	76.48	75.68	76.35
3149	AMEX	IJR	Mon, Dec 3, 2012	75.66	77.04	75.66	76.23
3148	AMEX	IJR	Fri, Nov 30, 2012	76.64	76.64	75.96	76.30
3147	AMEX	IJR	Thu, Nov 29, 2012	76.27	76.59	75.90	76.49
3146	AMEX	IJR	Wed, Nov 28, 2012	74.79	75.65	74.26	75.63
3145	AMEX	IJR	Tue, Nov 27, 2012	75.10	75.66	75.00	75.16
3144	AMEX	IJR	Mon, Nov 26, 2012	74.70	75.17	74.54	75.17
3143	AMEX	IJR	Fri, Nov 23, 2012	74.30	74.89	74.27	74.89
3142	AMEX	IJR	Wed, Nov 21, 2012	73.99	74.14	73.68	74.10
3141	AMEX	IJR	Tue, Nov 20, 2012	73.51	73.87	73.18	73.82
3140	AMEX	IJR	Mon, Nov 19, 2012	72.74	73.62	72.67	73.60
3139	AMEX	IJR	Fri, Nov 16, 2012	71.54	72.24	70.94	72.12
3138	AMEX	IJR	Thu, Nov 15, 2012	71.93	72.19	71.07	71.61
3137	AMEX	IJR	Wed, Nov 14, 2012	73.45	73.53	71.90	72.09
3136	AMEX	IJR	Tue, Nov 13, 2012	73.22	73.99	73.13	73.27
3135	AMEX	IJR	Mon, Nov 12, 2012	73.95	74.06	73.53	73.63
3134	AMEX	IJR	Fri, Nov 9, 2012	73.45	74.38	73.32	73.84
3133	AMEX	IJR	Thu, Nov 8, 2012	74.75	74.94	73.73	73.75
3132	AMEX	IJR	Wed, Nov 7, 2012	75.70	75.71	74.48	74.86
3131	AMEX	IJR	Tue, Nov 6, 2012	76.23	76.83	76.14	76.64
3130	AMEX	IJR	Mon, Nov 5, 2012	75.40	76.01	75.13	75.95
3129	AMEX	IJR	Fri, Nov 2, 2012	76.73	76.78	75.34	75.35
3128	AMEX	IJR	Thu, Nov 1, 2012	75.63	76.51	75.42	76.37
3127	AMEX	IJR	Wed, Oct 31, 2012	74.85	75.50	74.64	75.41
3126	AMEX	IJR	Fri, Oct 26, 2012	75.14	75.54	74.34	74.89
3125	AMEX	IJR	Thu, Oct 25, 2012	75.64	75.80	74.69	75.20
3124	AMEX	IJR	Wed, Oct 24, 2012	75.48	75.56	74.71	74.95
3123	AMEX	IJR	Tue, Oct 23, 2012	74.90	75.29	74.29	75.18
3122	AMEX	IJR	Mon, Oct 22, 2012	75.35	75.63	75.12	75.48
3121	AMEX	IJR	Fri, Oct 19, 2012	76.23	76.29	75.20	75.57
3120	AMEX	IJR	Thu, Oct 18, 2012	77.11	77.34	76.81	76.85
3119	AMEX	IJR	Wed, Oct 17, 2012	76.75	77.35	76.63	77.24
3118	AMEX	IJR	Tue, Oct 16, 2012	76.37	76.68	76.26	76.55
3117	AMEX	IJR	Mon, Oct 15, 2012	75.76	76.01	75.26	75.96
3116	AMEX	IJR	Fri, Oct 12, 2012	76.10	76.32	75.33	75.49
3115	AMEX	IJR	Thu, Oct 11, 2012	76.65	76.81	76.04	76.17
3114	AMEX	IJR	Wed, Oct 10, 2012	76.19	76.29	75.78	75.99
3113	AMEX	IJR	Tue, Oct 9, 2012	77.12	77.14	76.03	76.16
3112	AMEX	IJR	Mon, Oct 8, 2012	77.10	77.31	76.90	77.07
3111	AMEX	IJR	Fri, Oct 5, 2012	77.90	78.52	77.29	77.50
3110	AMEX	IJR	Thu, Oct 4, 2012	77.42	77.68	76.69	77.64
3109	AMEX	IJR	Wed, Oct 3, 2012	77.51	77.68	76.77	77.09
3108	AMEX	IJR	Tue, Oct 2, 2012	77.75	77.75	77.02	77.42
3107	AMEX	IJR	Mon, Oct 1, 2012	77.40	78.05	76.95	77.29
3106	AMEX	IJR	Fri, Sep 28, 2012	77.34	77.50	76.84	77.03
3105	AMEX	IJR	Thu, Sep 27, 2012	76.98	77.83	76.64	77.58
3104	AMEX	IJR	Wed, Sep 26, 2012	77.34	77.48	76.47	76.75
3103	AMEX	IJR	Tue, Sep 25, 2012	78.82	78.86	77.20	77.30
3102	AMEX	IJR	Mon, Sep 24, 2012	78.50	79.06	78.35	78.52
3101	AMEX	IJR	Fri, Sep 21, 2012	79.45	79.48	78.84	78.91
3100	AMEX	IJR	Thu, Sep 20, 2012	78.66	78.90	78.18	78.69
3099	AMEX	IJR	Wed, Sep 19, 2012	79.68	79.68	79.02	79.04
3098	AMEX	IJR	Tue, Sep 18, 2012	79.47	79.58	79.17	79.52
3097	AMEX	IJR	Mon, Sep 17, 2012	79.76	79.93	79.29	79.63
3096	AMEX	IJR	Fri, Sep 14, 2012	79.68	80.60	79.61	80.13
3095	AMEX	IJR	Thu, Sep 13, 2012	78.55	79.92	78.12	79.34
3094	AMEX	IJR	Wed, Sep 12, 2012	78.45	78.60	77.95	78.45
3093	AMEX	IJR	Tue, Sep 11, 2012	78.04	78.59	77.95	78.14
3092	AMEX	IJR	Mon, Sep 10, 2012	78.25	78.46	77.94	78.05
3091	AMEX	IJR	Fri, Sep 7, 2012	77.95	78.38	77.76	78.21
3090	AMEX	IJR	Thu, Sep 6, 2012	76.74	78.02	76.65	77.66
3089	AMEX	IJR	Wed, Sep 5, 2012	76.40	76.70	76.08	76.30
3088	AMEX	IJR	Tue, Sep 4, 2012	75.52	76.60	74.97	76.38
3087	AMEX	IJR	Fri, Aug 31, 2012	75.82	75.87	74.81	75.49
3086	AMEX	IJR	Thu, Aug 30, 2012	75.51	75.60	75.07	75.23
3085	AMEX	IJR	Wed, Aug 29, 2012	75.72	76.21	75.51	75.90
3084	AMEX	IJR	Tue, Aug 28, 2012	75.27	75.76	75.08	75.66
3083	AMEX	IJR	Mon, Aug 27, 2012	75.51	75.63	74.93	75.27
3082	AMEX	IJR	Fri, Aug 24, 2012	74.70	75.38	74.55	75.09
3081	AMEX	IJR	Thu, Aug 23, 2012	75.33	75.33	74.64	74.91
3080	AMEX	IJR	Wed, Aug 22, 2012	75.50	75.72	75.10	75.36
3079	AMEX	IJR	Tue, Aug 21, 2012	76.12	76.76	75.45	75.66
3078	AMEX	IJR	Mon, Aug 20, 2012	75.78	75.79	75.20	75.69
3077	AMEX	IJR	Fri, Aug 17, 2012	75.41	76.02	75.22	75.88
3076	AMEX	IJR	Thu, Aug 16, 2012	74.55	75.52	74.13	75.32
3075	AMEX	IJR	Wed, Aug 15, 2012	73.77	74.58	73.62	74.50
3074	AMEX	IJR	Tue, Aug 14, 2012	74.58	74.72	73.67	73.99
3073	AMEX	IJR	Mon, Aug 13, 2012	74.24	74.38	73.35	74.19
3072	AMEX	IJR	Fri, Aug 10, 2012	74.24	74.46	73.98	74.39
3071	AMEX	IJR	Thu, Aug 9, 2012	74.30	74.76	74.27	74.57
3070	AMEX	IJR	Wed, Aug 8, 2012	74.05	74.59	73.79	74.31
3069	AMEX	IJR	Tue, Aug 7, 2012	74.11	74.84	74.02	74.27
3068	AMEX	IJR	Mon, Aug 6, 2012	73.27	74.02	73.13	73.65
3067	AMEX	IJR	Fri, Aug 3, 2012	72.53	73.48	72.06	73.16
3066	AMEX	IJR	Thu, Aug 2, 2012	70.89	71.73	70.75	71.44
3065	AMEX	IJR	Wed, Aug 1, 2012	73.06	73.17	71.48	71.51
3064	AMEX	IJR	Tue, Jul 31, 2012	72.94	73.51	72.66	72.67
3063	AMEX	IJR	Mon, Jul 30, 2012	73.48	73.85	72.87	73.06
3062	AMEX	IJR	Fri, Jul 27, 2012	72.04	73.79	71.71	73.53
3061	AMEX	IJR	Thu, Jul 26, 2012	72.29	72.48	71.40	71.77
3060	AMEX	IJR	Wed, Jul 25, 2012	71.31	71.74	70.91	71.19
3059	AMEX	IJR	Tue, Jul 24, 2012	72.07	72.24	70.67	71.10
3058	AMEX	IJR	Mon, Jul 23, 2012	71.75	72.30	71.48	72.01
3057	AMEX	IJR	Fri, Jul 20, 2012	73.39	73.51	72.94	73.13
3056	AMEX	IJR	Thu, Jul 19, 2012	74.35	74.44	73.75	73.91
3055	AMEX	IJR	Wed, Jul 18, 2012	73.32	74.40	73.22	73.98
3054	AMEX	IJR	Tue, Jul 17, 2012	73.81	73.91	72.60	73.56
3053	AMEX	IJR	Mon, Jul 16, 2012	73.39	73.72	73.00	73.37
3052	AMEX	IJR	Fri, Jul 13, 2012	72.92	73.82	72.84	73.59
3051	AMEX	IJR	Thu, Jul 12, 2012	72.15	72.93	71.58	72.66
3050	AMEX	IJR	Wed, Jul 11, 2012	73.15	73.26	72.33	72.71
3049	AMEX	IJR	Tue, Jul 10, 2012	74.35	74.45	72.72	73.00
3048	AMEX	IJR	Mon, Jul 9, 2012	73.89	73.99	73.33	73.81
3047	AMEX	IJR	Fri, Jul 6, 2012	74.10	74.17	73.59	73.93
3046	AMEX	IJR	Thu, Jul 5, 2012	74.74	75.07	74.36	74.74
3045	AMEX	IJR	Tue, Jul 3, 2012	74.00	74.83	73.84	74.80
3044	AMEX	IJR	Mon, Jul 2, 2012	73.72	73.92	72.94	73.87
3043	AMEX	IJR	Fri, Jun 29, 2012	72.60	73.42	72.33	73.27
3042	AMEX	IJR	Thu, Jun 28, 2012	70.48	71.21	70.09	71.12
3041	AMEX	IJR	Wed, Jun 27, 2012	70.28	71.16	70.26	71.14
3040	AMEX	IJR	Tue, Jun 26, 2012	70.04	70.48	69.48	70.13
3039	AMEX	IJR	Mon, Jun 25, 2012	69.80	70.23	69.66	69.86
3038	AMEX	IJR	Fri, Jun 22, 2012	70.50	71.13	70.18	70.95
3037	AMEX	IJR	Thu, Jun 21, 2012	71.77	71.92	69.98	70.15
3036	AMEX	IJR	Wed, Jun 20, 2012	72.03	72.47	71.50	71.93
3035	AMEX	IJR	Tue, Jun 19, 2012	71.12	72.51	71.09	72.07
3034	AMEX	IJR	Mon, Jun 18, 2012	70.63	71.43	70.30	71.12
3033	AMEX	IJR	Fri, Jun 15, 2012	70.30	71.16	70.09	70.99
3032	AMEX	IJR	Thu, Jun 14, 2012	69.54	70.43	69.30	70.24
3031	AMEX	IJR	Wed, Jun 13, 2012	70.12	70.54	69.11	69.44
3030	AMEX	IJR	Tue, Jun 12, 2012	69.70	70.36	69.07	70.35
3029	AMEX	IJR	Mon, Jun 11, 2012	71.73	72.00	69.35	69.50
3028	AMEX	IJR	Fri, Jun 8, 2012	70.32	71.24	69.79	71.18
3027	AMEX	IJR	Thu, Jun 7, 2012	71.89	71.92	70.36	70.38
3026	AMEX	IJR	Wed, Jun 6, 2012	69.59	70.80	69.38	70.73
3025	AMEX	IJR	Tue, Jun 5, 2012	68.07	69.14	67.95	69.06
3024	AMEX	IJR	Mon, Jun 4, 2012	68.78	68.97	67.75	68.45
3023	AMEX	IJR	Fri, Jun 1, 2012	69.01	69.53	68.42	68.57
3022	AMEX	IJR	Thu, May 31, 2012	70.70	71.01	69.70	70.56
3021	AMEX	IJR	Wed, May 30, 2012	71.44	71.44	70.60	70.76
3020	AMEX	IJR	Tue, May 29, 2012	71.68	72.29	71.21	72.06
3019	AMEX	IJR	Fri, May 25, 2012	70.97	71.32	70.77	71.10
3018	AMEX	IJR	Thu, May 24, 2012	70.98	71.20	70.09	71.05
3017	AMEX	IJR	Wed, May 23, 2012	69.90	71.09	69.40	71.02
3016	AMEX	IJR	Tue, May 22, 2012	71.03	71.50	70.18	70.66
3015	AMEX	IJR	Mon, May 21, 2012	69.85	71.05	69.42	70.98
3014	AMEX	IJR	Fri, May 18, 2012	70.43	70.83	69.59	69.78
3013	AMEX	IJR	Thu, May 17, 2012	71.98	72.07	70.34	70.39
3012	AMEX	IJR	Wed, May 16, 2012	72.64	73.00	71.83	71.90
3011	AMEX	IJR	Tue, May 15, 2012	72.44	73.10	72.20	72.48
3010	AMEX	IJR	Mon, May 14, 2012	72.62	72.99	72.14	72.44
3009	AMEX	IJR	Fri, May 11, 2012	72.74	73.88	72.74	73.29
3008	AMEX	IJR	Thu, May 10, 2012	73.66	73.92	73.05	73.49
3007	AMEX	IJR	Wed, May 9, 2012	72.65	73.60	72.44	73.16
3006	AMEX	IJR	Tue, May 8, 2012	73.10	73.64	72.45	73.53
3005	AMEX	IJR	Mon, May 7, 2012	73.08	73.84	73.00	73.64
3004	AMEX	IJR	Fri, May 4, 2012	74.44	74.44	73.27	73.42
3003	AMEX	IJR	Thu, May 3, 2012	75.80	75.80	74.41	74.76
3002	AMEX	IJR	Wed, May 2, 2012	74.83	75.87	74.61	75.78
3001	AMEX	IJR	Tue, May 1, 2012	75.33	76.75	75.19	75.37
3000	AMEX	IJR	Mon, Apr 30, 2012	76.01	76.07	75.27	75.27
2999	AMEX	IJR	Fri, Apr 27, 2012	75.53	76.25	74.81	76.07
2998	AMEX	IJR	Thu, Apr 26, 2012	74.75	75.57	74.49	75.36
2997	AMEX	IJR	Wed, Apr 25, 2012	74.51	75.10	74.34	74.68
2996	AMEX	IJR	Tue, Apr 24, 2012	73.15	73.90	72.88	73.52
2995	AMEX	IJR	Mon, Apr 23, 2012	73.13	73.18	72.36	73.10
2994	AMEX	IJR	Fri, Apr 20, 2012	74.15	74.85	74.01	74.17
2993	AMEX	IJR	Thu, Apr 19, 2012	74.31	74.88	73.30	73.82
2992	AMEX	IJR	Wed, Apr 18, 2012	74.37	74.60	73.87	74.22
2991	AMEX	IJR	Tue, Apr 17, 2012	74.28	75.51	74.21	74.86
2990	AMEX	IJR	Mon, Apr 16, 2012	73.92	74.25	73.01	73.77
2989	AMEX	IJR	Fri, Apr 13, 2012	74.25	74.26	73.47	73.60
2988	AMEX	IJR	Thu, Apr 12, 2012	73.50	74.73	73.40	74.45
2987	AMEX	IJR	Wed, Apr 11, 2012	73.02	73.47	72.83	73.43
2986	AMEX	IJR	Tue, Apr 10, 2012	73.87	73.93	72.26	72.37
2985	AMEX	IJR	Mon, Apr 9, 2012	73.91	74.38	73.69	74.13
2984	AMEX	IJR	Thu, Apr 5, 2012	75.29	75.67	75.16	75.32
2983	AMEX	IJR	Wed, Apr 4, 2012	76.05	76.05	75.16	75.66
2982	AMEX	IJR	Tue, Apr 3, 2012	77.24	77.43	76.46	76.84
2981	AMEX	IJR	Mon, Apr 2, 2012	76.11	77.24	75.87	77.24
2980	AMEX	IJR	Fri, Mar 30, 2012	77.04	77.04	76.07	76.31
2979	AMEX	IJR	Thu, Mar 29, 2012	76.22	76.66	75.62	76.54
2978	AMEX	IJR	Wed, Mar 28, 2012	77.00	77.24	76.07	76.76
2977	AMEX	IJR	Tue, Mar 27, 2012	77.73	77.84	77.07	77.08
2976	AMEX	IJR	Mon, Mar 26, 2012	76.88	77.65	76.78	77.63
2975	AMEX	IJR	Fri, Mar 23, 2012	75.49	76.29	74.91	76.19
2974	AMEX	IJR	Thu, Mar 22, 2012	75.50	75.74	75.02	75.48
2973	AMEX	IJR	Wed, Mar 21, 2012	76.36	76.67	75.93	76.18
2972	AMEX	IJR	Tue, Mar 20, 2012	76.44	76.52	75.86	76.20
2971	AMEX	IJR	Mon, Mar 19, 2012	76.22	77.48	76.00	76.89
2970	AMEX	IJR	Fri, Mar 16, 2012	76.50	76.57	76.02	76.20
2969	AMEX	IJR	Thu, Mar 15, 2012	75.72	76.47	75.45	76.41
2968	AMEX	IJR	Wed, Mar 14, 2012	76.39	76.55	75.47	75.81
2967	AMEX	IJR	Tue, Mar 13, 2012	75.34	76.41	75.13	76.41
2966	AMEX	IJR	Mon, Mar 12, 2012	74.89	75.15	74.45	74.80
2965	AMEX	IJR	Fri, Mar 9, 2012	73.92	75.30	73.78	74.81
2964	AMEX	IJR	Thu, Mar 8, 2012	73.47	74.01	72.81	73.86
2963	AMEX	IJR	Wed, Mar 7, 2012	72.62	73.07	72.40	73.05
2962	AMEX	IJR	Tue, Mar 6, 2012	72.95	73.15	72.17	72.41
2961	AMEX	IJR	Mon, Mar 5, 2012	73.33	73.87	72.95	73.75
2960	AMEX	IJR	Fri, Mar 2, 2012	74.83	74.96	73.29	73.68
2959	AMEX	IJR	Thu, Mar 1, 2012	74.66	75.67	74.62	74.85
2958	AMEX	IJR	Wed, Feb 29, 2012	75.77	76.08	74.36	74.38
2957	AMEX	IJR	Tue, Feb 28, 2012	75.69	76.19	75.10	75.50
2956	AMEX	IJR	Mon, Feb 27, 2012	75.14	76.11	74.51	75.66
2955	AMEX	IJR	Fri, Feb 24, 2012	76.17	76.18	75.69	75.83
2954	AMEX	IJR	Thu, Feb 23, 2012	75.24	76.17	74.79	76.14
2953	AMEX	IJR	Wed, Feb 22, 2012	75.50	75.81	75.04	75.18
2952	AMEX	IJR	Tue, Feb 21, 2012	76.17	76.42	75.31	75.69
2951	AMEX	IJR	Fri, Feb 17, 2012	76.53	76.53	76.04	76.14
2950	AMEX	IJR	Thu, Feb 16, 2012	74.72	76.15	74.71	76.10
2949	AMEX	IJR	Wed, Feb 15, 2012	75.79	75.79	74.44	74.69
2948	AMEX	IJR	Tue, Feb 14, 2012	75.31	75.40	74.71	75.32
2947	AMEX	IJR	Mon, Feb 13, 2012	75.55	75.76	75.03	75.67
2946	AMEX	IJR	Fri, Feb 10, 2012	74.95	75.11	74.59	74.71
2945	AMEX	IJR	Thu, Feb 9, 2012	76.36	76.38	75.31	75.74
2944	AMEX	IJR	Wed, Feb 8, 2012	76.19	76.57	75.46	76.13
2943	AMEX	IJR	Tue, Feb 7, 2012	76.01	76.39	75.57	75.98
2942	AMEX	IJR	Mon, Feb 6, 2012	75.92	76.31	75.81	76.11
2941	AMEX	IJR	Fri, Feb 3, 2012	75.88	76.69	75.84	76.43
2940	AMEX	IJR	Thu, Feb 2, 2012	74.55	75.08	74.38	74.82
2939	AMEX	IJR	Wed, Feb 1, 2012	73.45	74.50	73.18	74.35
2938	AMEX	IJR	Tue, Jan 31, 2012	73.16	73.35	72.32	72.80
2937	AMEX	IJR	Mon, Jan 30, 2012	72.62	72.98	72.24	72.73
2936	AMEX	IJR	Fri, Jan 27, 2012	72.60	73.35	72.50	73.28
2935	AMEX	IJR	Thu, Jan 26, 2012	73.57	73.57	72.56	72.95
2934	AMEX	IJR	Wed, Jan 25, 2012	72.50	73.25	72.13	73.10
2933	AMEX	IJR	Tue, Jan 24, 2012	71.62	72.70	71.40	72.59
2932	AMEX	IJR	Mon, Jan 23, 2012	72.29	72.73	71.59	72.15
2931	AMEX	IJR	Fri, Jan 20, 2012	72.03	72.46	71.94	72.27
2930	AMEX	IJR	Thu, Jan 19, 2012	72.13	72.34	71.65	72.16
2929	AMEX	IJR	Wed, Jan 18, 2012	70.43	71.75	70.34	71.75
2928	AMEX	IJR	Tue, Jan 17, 2012	71.19	71.32	70.40	70.51
2927	AMEX	IJR	Fri, Jan 13, 2012	70.47	70.62	69.81	70.48
2926	AMEX	IJR	Thu, Jan 12, 2012	70.88	71.05	70.11	70.95
2925	AMEX	IJR	Wed, Jan 11, 2012	70.26	70.77	70.10	70.68
2924	AMEX	IJR	Tue, Jan 10, 2012	70.36	70.57	70.15	70.39
2923	AMEX	IJR	Mon, Jan 9, 2012	69.53	69.58	68.78	69.46
2922	AMEX	IJR	Fri, Jan 6, 2012	69.34	69.70	68.71	69.18
2921	AMEX	IJR	Thu, Jan 5, 2012	68.61	69.64	67.80	69.41
2920	AMEX	IJR	Wed, Jan 4, 2012	69.06	69.23	68.53	69.00
2919	AMEX	IJR	Tue, Jan 3, 2012	70.04	70.23	69.20	69.40
2918	AMEX	IJR	Fri, Dec 30, 2011	68.95	69.17	68.28	68.30
2917	AMEX	IJR	Thu, Dec 29, 2011	68.51	69.14	68.31	68.94
2916	AMEX	IJR	Wed, Dec 28, 2011	69.46	69.57	68.03	68.17
2915	AMEX	IJR	Tue, Dec 27, 2011	68.92	69.81	68.69	69.36
2914	AMEX	IJR	Fri, Dec 23, 2011	69.20	69.29	68.69	69.10
2913	AMEX	IJR	Thu, Dec 22, 2011	68.72	69.25	68.61	68.88
2912	AMEX	IJR	Wed, Dec 21, 2011	67.96	68.82	67.30	68.65
2911	AMEX	IJR	Tue, Dec 20, 2011	67.14	68.37	66.91	68.27
2910	AMEX	IJR	Mon, Dec 19, 2011	67.32	67.57	65.53	65.61
2909	AMEX	IJR	Fri, Dec 16, 2011	66.61	67.62	66.21	66.74
2908	AMEX	IJR	Thu, Dec 15, 2011	66.33	66.40	65.56	66.20
2907	AMEX	IJR	Wed, Dec 14, 2011	65.81	66.09	65.16	65.38
2906	AMEX	IJR	Tue, Dec 13, 2011	68.12	68.43	65.93	66.31
2905	AMEX	IJR	Mon, Dec 12, 2011	67.68	67.68	66.68	67.53
2904	AMEX	IJR	Fri, Dec 9, 2011	66.54	68.77	66.40	68.37
2903	AMEX	IJR	Thu, Dec 8, 2011	67.76	67.90	66.21	66.32
2902	AMEX	IJR	Wed, Dec 7, 2011	68.00	68.68	66.90	68.38
2901	AMEX	IJR	Tue, Dec 6, 2011	68.60	68.85	67.87	68.40
2900	AMEX	IJR	Mon, Dec 5, 2011	68.75	69.04	67.94	68.42
2899	AMEX	IJR	Fri, Dec 2, 2011	68.06	68.61	67.35	67.40
2898	AMEX	IJR	Thu, Dec 1, 2011	67.57	68.12	67.18	67.28
2897	AMEX	IJR	Wed, Nov 30, 2011	66.40	67.76	66.23	67.74
2896	AMEX	IJR	Tue, Nov 29, 2011	64.21	64.44	63.54	63.91
2895	AMEX	IJR	Mon, Nov 28, 2011	63.29	64.21	63.18	64.15
2894	AMEX	IJR	Fri, Nov 25, 2011	61.59	62.55	61.28	61.28
2893	AMEX	IJR	Wed, Nov 23, 2011	63.29	63.43	61.98	62.06
2892	AMEX	IJR	Tue, Nov 22, 2011	64.37	64.84	63.68	63.95
2891	AMEX	IJR	Mon, Nov 21, 2011	64.76	65.06	63.97	64.39
2890	AMEX	IJR	Fri, Nov 18, 2011	66.15	66.39	65.48	66.03
2889	AMEX	IJR	Thu, Nov 17, 2011	66.53	67.07	65.48	65.87
2888	AMEX	IJR	Wed, Nov 16, 2011	67.03	68.21	66.46	66.67
2887	AMEX	IJR	Tue, Nov 15, 2011	66.71	68.17	66.22	67.77
2886	AMEX	IJR	Mon, Nov 14, 2011	67.56	67.81	66.53	66.93
2885	AMEX	IJR	Fri, Nov 11, 2011	66.99	68.08	66.78	67.90
2884	AMEX	IJR	Thu, Nov 10, 2011	66.85	66.85	65.35	66.07
2883	AMEX	IJR	Wed, Nov 9, 2011	66.97	67.31	65.54	65.68
2882	AMEX	IJR	Tue, Nov 8, 2011	68.29	68.81	66.90	68.72
2881	AMEX	IJR	Mon, Nov 7, 2011	67.77	68.14	66.40	67.82
2880	AMEX	IJR	Fri, Nov 4, 2011	67.53	68.00	66.87	67.89
2879	AMEX	IJR	Thu, Nov 3, 2011	67.60	68.35	65.78	68.27
2878	AMEX	IJR	Wed, Nov 2, 2011	66.13	66.72	65.48	66.61
2877	AMEX	IJR	Tue, Nov 1, 2011	64.78	66.41	64.66	65.12
2876	AMEX	IJR	Mon, Oct 31, 2011	68.17	68.62	67.27	67.27
2875	AMEX	IJR	Fri, Oct 28, 2011	69.19	69.85	68.80	69.20
2874	AMEX	IJR	Thu, Oct 27, 2011	68.45	69.91	67.76	69.47
2873	AMEX	IJR	Wed, Oct 26, 2011	66.09	66.41	64.26	66.04
2872	AMEX	IJR	Tue, Oct 25, 2011	66.30	66.32	64.77	64.99
2871	AMEX	IJR	Mon, Oct 24, 2011	65.12	66.98	64.96	66.79
2870	AMEX	IJR	Fri, Oct 21, 2011	64.32	64.78	63.75	64.75
2869	AMEX	IJR	Thu, Oct 20, 2011	63.19	63.39	61.67	63.33
2868	AMEX	IJR	Wed, Oct 19, 2011	64.19	64.59	62.80	63.18
2867	AMEX	IJR	Tue, Oct 18, 2011	62.86	64.71	61.69	64.33
2866	AMEX	IJR	Mon, Oct 17, 2011	64.16	64.28	62.48	62.75
2865	AMEX	IJR	Fri, Oct 14, 2011	64.19	64.86	63.64	64.69
2864	AMEX	IJR	Thu, Oct 13, 2011	63.23	63.84	62.59	63.54
2863	AMEX	IJR	Wed, Oct 12, 2011	63.16	64.29	63.09	63.53
2862	AMEX	IJR	Tue, Oct 11, 2011	61.99	63.02	61.80	62.76
2861	AMEX	IJR	Mon, Oct 10, 2011	60.91	62.46	60.91	62.44
2860	AMEX	IJR	Fri, Oct 7, 2011	61.51	61.84	59.69	59.96
2859	AMEX	IJR	Thu, Oct 6, 2011	59.89	61.53	59.62	61.40
2858	AMEX	IJR	Wed, Oct 5, 2011	59.39	60.44	58.58	60.08
2857	AMEX	IJR	Tue, Oct 4, 2011	55.04	59.40	55.01	59.29
2856	AMEX	IJR	Mon, Oct 3, 2011	58.21	59.19	55.58	55.62
2855	AMEX	IJR	Fri, Sep 30, 2011	59.49	60.27	58.48	58.54
2854	AMEX	IJR	Thu, Sep 29, 2011	60.62	60.92	58.59	60.42
2853	AMEX	IJR	Wed, Sep 28, 2011	61.53	61.83	59.23	59.27
2852	AMEX	IJR	Tue, Sep 27, 2011	61.38	62.89	61.00	61.44
2851	AMEX	IJR	Mon, Sep 26, 2011	59.48	60.28	58.33	60.19
2850	AMEX	IJR	Fri, Sep 23, 2011	58.33	59.52	58.11	59.11
2849	AMEX	IJR	Thu, Sep 22, 2011	57.91	59.50	57.48	58.46
2848	AMEX	IJR	Wed, Sep 21, 2011	62.28	62.73	59.95	60.00
2847	AMEX	IJR	Tue, Sep 20, 2011	63.57	64.20	62.27	62.27
2846	AMEX	IJR	Mon, Sep 19, 2011	63.21	63.98	62.55	63.35
2845	AMEX	IJR	Fri, Sep 16, 2011	64.55	64.93	63.87	64.33
2844	AMEX	IJR	Thu, Sep 15, 2011	64.09	64.43	63.10	64.38
2843	AMEX	IJR	Wed, Sep 14, 2011	62.92	64.38	61.78	63.54
2842	AMEX	IJR	Tue, Sep 13, 2011	61.88	62.65	61.33	62.42
2841	AMEX	IJR	Mon, Sep 12, 2011	60.01	61.50	59.94	61.48
2840	AMEX	IJR	Fri, Sep 9, 2011	62.23	62.49	60.36	61.04
2839	AMEX	IJR	Thu, Sep 8, 2011	63.71	64.44	62.62	62.91
2838	AMEX	IJR	Wed, Sep 7, 2011	62.80	64.13	62.52	64.08
2837	AMEX	IJR	Tue, Sep 6, 2011	59.91	61.78	59.65	61.70
2836	AMEX	IJR	Fri, Sep 2, 2011	62.65	63.27	61.56	61.85
2835	AMEX	IJR	Thu, Sep 1, 2011	65.56	66.34	63.77	64.11
2834	AMEX	IJR	Wed, Aug 31, 2011	65.83	66.53	64.80	65.45
2833	AMEX	IJR	Tue, Aug 30, 2011	64.67	65.94	64.02	65.45
2832	AMEX	IJR	Mon, Aug 29, 2011	63.11	65.22	63.11	65.20
2831	AMEX	IJR	Fri, Aug 26, 2011	60.71	62.53	59.68	62.34
2830	AMEX	IJR	Thu, Aug 25, 2011	63.24	63.49	60.71	61.01
2829	AMEX	IJR	Wed, Aug 24, 2011	61.68	63.02	61.13	62.47
2828	AMEX	IJR	Tue, Aug 23, 2011	59.10	61.75	58.59	61.67
2827	AMEX	IJR	Mon, Aug 22, 2011	60.47	60.53	58.35	58.85
2826	AMEX	IJR	Fri, Aug 19, 2011	58.74	60.71	58.52	58.88
2825	AMEX	IJR	Thu, Aug 18, 2011	61.26	61.45	59.36	59.80
2824	AMEX	IJR	Wed, Aug 17, 2011	63.99	64.30	62.75	63.36
2823	AMEX	IJR	Tue, Aug 16, 2011	63.46	64.22	62.76	63.53
2822	AMEX	IJR	Mon, Aug 15, 2011	63.48	64.59	63.33	64.52
2821	AMEX	IJR	Fri, Aug 12, 2011	62.97	63.54	61.86	62.91
2820	AMEX	IJR	Thu, Aug 11, 2011	59.96	63.43	59.52	62.50
2819	AMEX	IJR	Wed, Aug 10, 2011	60.70	61.96	59.33	59.52
2818	AMEX	IJR	Tue, Aug 9, 2011	60.25	62.60	57.48	62.58
2817	AMEX	IJR	Mon, Aug 8, 2011	62.25	63.88	58.87	58.94
2816	AMEX	IJR	Fri, Aug 5, 2011	66.00	66.23	62.77	64.27
2815	AMEX	IJR	Thu, Aug 4, 2011	67.87	68.04	65.24	65.27
2814	AMEX	IJR	Wed, Aug 3, 2011	68.42	69.00	66.77	68.93
2813	AMEX	IJR	Tue, Aug 2, 2011	70.14	70.93	68.39	68.56
2812	AMEX	IJR	Mon, Aug 1, 2011	71.81	72.09	69.89	70.59
2811	AMEX	IJR	Fri, Jul 29, 2011	70.01	71.39	69.63	71.00
2810	AMEX	IJR	Thu, Jul 28, 2011	71.00	72.02	70.87	70.93
2809	AMEX	IJR	Wed, Jul 27, 2011	72.77	72.80	71.00	71.13
2808	AMEX	IJR	Tue, Jul 26, 2011	73.65	73.83	73.07	73.24
2807	AMEX	IJR	Mon, Jul 25, 2011	73.71	74.44	73.47	73.86
2806	AMEX	IJR	Fri, Jul 22, 2011	74.60	74.81	74.06	74.61
2805	AMEX	IJR	Thu, Jul 21, 2011	74.24	74.96	74.03	74.69
2804	AMEX	IJR	Wed, Jul 20, 2011	74.22	74.23	73.52	73.97
2803	AMEX	IJR	Tue, Jul 19, 2011	73.11	74.27	73.11	74.15
2802	AMEX	IJR	Mon, Jul 18, 2011	73.14	73.37	72.04	72.54
2801	AMEX	IJR	Fri, Jul 15, 2011	73.40	73.63	72.99	73.52
2800	AMEX	IJR	Thu, Jul 14, 2011	74.48	74.77	73.01	73.09
2799	AMEX	IJR	Wed, Jul 13, 2011	74.06	75.02	74.00	74.32
2798	AMEX	IJR	Tue, Jul 12, 2011	73.69	74.44	73.61	73.71
2797	AMEX	IJR	Mon, Jul 11, 2011	74.52	74.98	73.83	74.02
2796	AMEX	IJR	Fri, Jul 8, 2011	75.14	75.55	74.77	75.52
2795	AMEX	IJR	Thu, Jul 7, 2011	75.75	76.27	75.43	75.99
2794	AMEX	IJR	Wed, Jul 6, 2011	74.64	75.09	74.39	74.93
2793	AMEX	IJR	Tue, Jul 5, 2011	74.41	74.90	74.22	74.75
2792	AMEX	IJR	Fri, Jul 1, 2011	73.24	74.62	73.13	74.49
2791	AMEX	IJR	Thu, Jun 30, 2011	72.77	73.37	72.64	73.32
2790	AMEX	IJR	Wed, Jun 29, 2011	72.49	72.70	71.86	72.50
2789	AMEX	IJR	Tue, Jun 28, 2011	71.33	72.19	71.17	72.19
2788	AMEX	IJR	Mon, Jun 27, 2011	70.48	71.24	70.20	71.06
2787	AMEX	IJR	Fri, Jun 24, 2011	71.19	71.31	70.23	70.56
2786	AMEX	IJR	Thu, Jun 23, 2011	70.02	71.11	69.36	70.99
2785	AMEX	IJR	Wed, Jun 22, 2011	71.03	71.86	70.97	70.99
2784	AMEX	IJR	Tue, Jun 21, 2011	70.75	71.59	70.58	71.47
2783	AMEX	IJR	Mon, Jun 20, 2011	69.29	70.44	69.29	70.24
2782	AMEX	IJR	Fri, Jun 17, 2011	70.18	70.33	69.28	69.54
2781	AMEX	IJR	Thu, Jun 16, 2011	69.36	70.08	68.70	69.57
2780	AMEX	IJR	Wed, Jun 15, 2011	69.68	70.24	69.07	69.34
2779	AMEX	IJR	Tue, Jun 14, 2011	69.54	70.59	69.52	70.39
2778	AMEX	IJR	Mon, Jun 13, 2011	69.21	69.52	68.57	68.87
2777	AMEX	IJR	Fri, Jun 10, 2011	69.73	69.78	68.73	69.04
2776	AMEX	IJR	Thu, Jun 9, 2011	69.98	70.51	69.70	70.13
2775	AMEX	IJR	Wed, Jun 8, 2011	70.28	70.49	69.72	69.81
2774	AMEX	IJR	Tue, Jun 7, 2011	70.80	71.12	70.49	70.52
2773	AMEX	IJR	Mon, Jun 6, 2011	71.04	71.37	70.28	70.31
2772	AMEX	IJR	Fri, Jun 3, 2011	71.39	72.06	71.23	71.32
2771	AMEX	IJR	Thu, Jun 2, 2011	72.76	73.00	72.09	72.41
2770	AMEX	IJR	Wed, Jun 1, 2011	74.85	74.85	72.49	72.60
2769	AMEX	IJR	Tue, May 31, 2011	74.50	74.85	73.87	74.84
2768	AMEX	IJR	Fri, May 27, 2011	73.59	73.97	73.37	73.74
2767	AMEX	IJR	Thu, May 26, 2011	72.17	73.25	72.03	73.20
2766	AMEX	IJR	Wed, May 25, 2011	71.29	72.59	71.26	72.35
2765	AMEX	IJR	Tue, May 24, 2011	72.02	72.24	71.37	71.51
2764	AMEX	IJR	Mon, May 23, 2011	72.01	72.38	71.71	71.90
2763	AMEX	IJR	Fri, May 20, 2011	73.42	73.64	72.69	73.09
2762	AMEX	IJR	Thu, May 19, 2011	74.06	74.07	73.00	73.65
2761	AMEX	IJR	Wed, May 18, 2011	72.63	73.57	72.53	73.53
2760	AMEX	IJR	Tue, May 17, 2011	72.28	72.78	72.08	72.59
2759	AMEX	IJR	Mon, May 16, 2011	73.30	73.99	72.74	72.75
2758	AMEX	IJR	Fri, May 13, 2011	74.81	74.90	73.52	73.75
2757	AMEX	IJR	Thu, May 12, 2011	73.56	74.88	73.29	74.64
2756	AMEX	IJR	Wed, May 11, 2011	75.00	75.06	73.66	74.02
2755	AMEX	IJR	Tue, May 10, 2011	74.42	75.19	74.30	75.17
2754	AMEX	IJR	Mon, May 9, 2011	73.08	74.05	72.99	73.90
2753	AMEX	IJR	Fri, May 6, 2011	73.60	74.14	72.93	73.17
2752	AMEX	IJR	Thu, May 5, 2011	72.58	73.97	72.48	72.86
2751	AMEX	IJR	Wed, May 4, 2011	74.06	74.11	72.81	73.17
2750	AMEX	IJR	Tue, May 3, 2011	74.69	74.89	73.47	74.01
2749	AMEX	IJR	Mon, May 2, 2011	75.81	75.81	74.72	74.85
2748	AMEX	IJR	Fri, Apr 29, 2011	75.45	75.78	75.24	75.49
2747	AMEX	IJR	Thu, Apr 28, 2011	74.94	75.66	74.90	75.31
2746	AMEX	IJR	Wed, Apr 27, 2011	74.52	75.18	74.41	75.13
2745	AMEX	IJR	Tue, Apr 26, 2011	73.78	74.78	73.63	74.43
2744	AMEX	IJR	Mon, Apr 25, 2011	73.70	73.78	73.16	73.58
2743	AMEX	IJR	Thu, Apr 21, 2011	73.72	73.76	73.21	73.72
2742	AMEX	IJR	Wed, Apr 20, 2011	73.03	73.23	72.73	73.22
2741	AMEX	IJR	Tue, Apr 19, 2011	72.09	72.30	71.39	71.81
2740	AMEX	IJR	Mon, Apr 18, 2011	71.74	72.03	71.25	71.86
2739	AMEX	IJR	Fri, Apr 15, 2011	72.17	72.93	71.85	72.93
2738	AMEX	IJR	Thu, Apr 14, 2011	71.11	72.21	71.10	72.21
2737	AMEX	IJR	Wed, Apr 13, 2011	72.24	72.30	71.27	71.77
2736	AMEX	IJR	Tue, Apr 12, 2011	72.30	72.66	71.81	71.87
2735	AMEX	IJR	Mon, Apr 11, 2011	73.13	73.48	72.47	72.74
2734	AMEX	IJR	Fri, Apr 8, 2011	74.44	74.54	72.93	73.20
2733	AMEX	IJR	Thu, Apr 7, 2011	74.52	74.91	73.93	74.15
2732	AMEX	IJR	Wed, Apr 6, 2011	74.74	75.00	74.29	74.56
2731	AMEX	IJR	Tue, Apr 5, 2011	73.98	74.90	73.95	74.35
2730	AMEX	IJR	Mon, Apr 4, 2011	73.90	74.20	73.84	74.08
2729	AMEX	IJR	Fri, Apr 1, 2011	73.96	74.33	73.64	73.78
2728	AMEX	IJR	Thu, Mar 31, 2011	73.21	73.61	73.08	73.56
2727	AMEX	IJR	Wed, Mar 30, 2011	72.61	73.29	72.46	73.17
2726	AMEX	IJR	Tue, Mar 29, 2011	71.72	72.34	71.28	72.24
2725	AMEX	IJR	Mon, Mar 28, 2011	72.10	72.26	71.60	71.66
2724	AMEX	IJR	Fri, Mar 25, 2011	71.58	72.57	71.34	71.80
2723	AMEX	IJR	Thu, Mar 24, 2011	71.37	71.60	70.73	71.37
2722	AMEX	IJR	Wed, Mar 23, 2011	70.70	71.12	69.87	70.89
2721	AMEX	IJR	Tue, Mar 22, 2011	71.20	71.37	70.64	70.78
2720	AMEX	IJR	Mon, Mar 21, 2011	70.51	71.12	70.40	71.11
2719	AMEX	IJR	Fri, Mar 18, 2011	69.51	69.69	69.29	69.62
2718	AMEX	IJR	Thu, Mar 17, 2011	69.48	69.54	68.69	68.69
2717	AMEX	IJR	Wed, Mar 16, 2011	69.05	69.68	68.23	68.51
2716	AMEX	IJR	Tue, Mar 15, 2011	68.36	69.81	67.88	69.32
2715	AMEX	IJR	Mon, Mar 14, 2011	69.61	70.37	69.27	69.94
2714	AMEX	IJR	Fri, Mar 11, 2011	69.60	70.69	69.52	70.29
2713	AMEX	IJR	Thu, Mar 10, 2011	71.17	71.17	69.99	70.22
2712	AMEX	IJR	Wed, Mar 9, 2011	71.89	72.33	71.61	71.97
2711	AMEX	IJR	Tue, Mar 8, 2011	70.81	72.32	70.40	72.05
2710	AMEX	IJR	Mon, Mar 7, 2011	72.10	72.20	70.25	70.84
2709	AMEX	IJR	Fri, Mar 4, 2011	72.24	72.24	71.11	71.98
2708	AMEX	IJR	Thu, Mar 3, 2011	71.17	72.40	71.14	72.20
2707	AMEX	IJR	Wed, Mar 2, 2011	70.20	70.83	69.88	70.42
2706	AMEX	IJR	Tue, Mar 1, 2011	71.82	71.90	70.07	70.31
2705	AMEX	IJR	Mon, Feb 28, 2011	71.99	72.01	71.04	71.57
2704	AMEX	IJR	Fri, Feb 25, 2011	70.19	71.54	70.15	71.51
2703	AMEX	IJR	Thu, Feb 24, 2011	69.51	70.17	69.08	69.92
2702	AMEX	IJR	Wed, Feb 23, 2011	71.02	71.04	69.24	69.51
2701	AMEX	IJR	Tue, Feb 22, 2011	72.15	72.40	70.83	70.98
2700	AMEX	IJR	Fri, Feb 18, 2011	72.63	72.98	72.46	72.73
2699	AMEX	IJR	Thu, Feb 17, 2011	72.06	72.87	71.92	72.63
2698	AMEX	IJR	Wed, Feb 16, 2011	71.65	72.20	71.54	72.04
2697	AMEX	IJR	Tue, Feb 15, 2011	71.87	72.04	71.35	71.45
2696	AMEX	IJR	Mon, Feb 14, 2011	71.80	72.13	71.63	72.13
2695	AMEX	IJR	Fri, Feb 11, 2011	70.69	71.72	70.57	71.72
2694	AMEX	IJR	Thu, Feb 10, 2011	70.28	71.03	70.13	71.03
2693	AMEX	IJR	Wed, Feb 9, 2011	70.86	71.02	70.28	70.62
2692	AMEX	IJR	Tue, Feb 8, 2011	70.81	70.97	70.31	70.90
2691	AMEX	IJR	Mon, Feb 7, 2011	70.04	71.06	69.93	70.62
2690	AMEX	IJR	Fri, Feb 4, 2011	69.72	70.01	69.42	69.93
2689	AMEX	IJR	Thu, Feb 3, 2011	69.53	69.92	68.77	69.72
2688	AMEX	IJR	Wed, Feb 2, 2011	69.89	70.24	69.60	69.63
2687	AMEX	IJR	Tue, Feb 1, 2011	69.12	70.14	68.88	69.90
2686	AMEX	IJR	Mon, Jan 31, 2011	68.58	69.00	67.91	68.55
2685	AMEX	IJR	Fri, Jan 28, 2011	69.78	69.80	68.04	68.09
2684	AMEX	IJR	Thu, Jan 27, 2011	69.50	70.02	69.23	69.81
2683	AMEX	IJR	Wed, Jan 26, 2011	68.52	69.69	68.27	69.39
2682	AMEX	IJR	Tue, Jan 25, 2011	67.72	68.36	67.60	68.33
2681	AMEX	IJR	Mon, Jan 24, 2011	67.62	68.35	67.56	68.16
2680	AMEX	IJR	Fri, Jan 21, 2011	68.40	68.51	67.55	67.66
2679	AMEX	IJR	Thu, Jan 20, 2011	68.29	68.73	67.76	68.02
2678	AMEX	IJR	Wed, Jan 19, 2011	70.19	70.19	68.43	68.62
2677	AMEX	IJR	Tue, Jan 18, 2011	69.86	70.17	69.54	70.17
2676	AMEX	IJR	Fri, Jan 14, 2011	69.51	70.26	69.34	70.07
2675	AMEX	IJR	Thu, Jan 13, 2011	69.49	69.77	69.22	69.53
2674	AMEX	IJR	Wed, Jan 12, 2011	69.31	69.64	69.08	69.49
2673	AMEX	IJR	Tue, Jan 11, 2011	68.90	69.14	68.47	68.83
2672	AMEX	IJR	Mon, Jan 10, 2011	68.10	68.94	67.64	68.59
2671	AMEX	IJR	Fri, Jan 7, 2011	69.02	69.25	67.57	68.37
2670	AMEX	IJR	Thu, Jan 6, 2011	69.28	69.31	68.60	68.87
2669	AMEX	IJR	Wed, Jan 5, 2011	68.52	69.23	68.33	69.23
2668	AMEX	IJR	Tue, Jan 4, 2011	70.00	70.00	67.90	68.59
2667	AMEX	IJR	Mon, Jan 3, 2011	69.02	70.14	68.99	69.74
2666	AMEX	IJR	Fri, Dec 31, 2010	69.17	69.25	68.46	68.47
2665	AMEX	IJR	Thu, Dec 30, 2010	69.31	69.56	69.22	69.22
2664	AMEX	IJR	Wed, Dec 29, 2010	69.31	69.43	69.19	69.35
2663	AMEX	IJR	Tue, Dec 28, 2010	69.46	69.46	68.97	69.18
2662	AMEX	IJR	Mon, Dec 27, 2010	69.06	69.46	68.78	69.32
2661	AMEX	IJR	Thu, Dec 23, 2010	69.30	69.46	69.05	69.16
2660	AMEX	IJR	Wed, Dec 22, 2010	69.64	69.80	69.43	69.53
2659	AMEX	IJR	Tue, Dec 21, 2010	69.09	69.60	69.05	69.51
2658	AMEX	IJR	Mon, Dec 20, 2010	68.91	69.27	68.61	68.74
2657	AMEX	IJR	Fri, Dec 17, 2010	68.30	68.65	67.84	68.64
2656	AMEX	IJR	Thu, Dec 16, 2010	67.73	68.42	67.48	68.31
2655	AMEX	IJR	Wed, Dec 15, 2010	67.72	68.49	67.50	67.60
2654	AMEX	IJR	Tue, Dec 14, 2010	68.01	68.20	67.68	67.78
2653	AMEX	IJR	Mon, Dec 13, 2010	68.37	68.45	67.81	67.82
2652	AMEX	IJR	Fri, Dec 10, 2010	67.46	68.20	67.28	68.03
2651	AMEX	IJR	Thu, Dec 9, 2010	67.67	67.67	67.06	67.21
2650	AMEX	IJR	Wed, Dec 8, 2010	67.41	67.64	67.10	67.11
2649	AMEX	IJR	Tue, Dec 7, 2010	67.58	67.74	67.09	67.22
2648	AMEX	IJR	Mon, Dec 6, 2010	66.36	66.93	66.19	66.79
2647	AMEX	IJR	Fri, Dec 3, 2010	65.65	66.59	65.53	66.41
2646	AMEX	IJR	Thu, Dec 2, 2010	65.38	66.01	65.27	65.93
2645	AMEX	IJR	Wed, Dec 1, 2010	65.00	65.48	65.00	65.27
2644	AMEX	IJR	Tue, Nov 30, 2010	63.71	64.25	63.34	63.95
2643	AMEX	IJR	Mon, Nov 29, 2010	64.13	64.57	63.29	64.42
2642	AMEX	IJR	Fri, Nov 26, 2010	64.42	64.77	64.25	64.44
2641	AMEX	IJR	Wed, Nov 24, 2010	63.96	64.84	63.87	64.81
2640	AMEX	IJR	Tue, Nov 23, 2010	63.08	63.37	62.75	63.35
2639	AMEX	IJR	Mon, Nov 22, 2010	63.26	63.96	62.86	63.76
2638	AMEX	IJR	Fri, Nov 19, 2010	63.11	63.60	62.75	63.41
2637	AMEX	IJR	Thu, Nov 18, 2010	62.84	63.63	62.82	63.28
2636	AMEX	IJR	Wed, Nov 17, 2010	62.28	62.37	61.92	62.23
2635	AMEX	IJR	Tue, Nov 16, 2010	62.88	63.08	61.74	62.18
2634	AMEX	IJR	Mon, Nov 15, 2010	63.67	63.98	63.26	63.36
2633	AMEX	IJR	Fri, Nov 12, 2010	63.80	64.19	63.25	63.31
2632	AMEX	IJR	Thu, Nov 11, 2010	63.97	64.57	63.63	64.32
2631	AMEX	IJR	Wed, Nov 10, 2010	63.96	64.70	63.38	64.68
2630	AMEX	IJR	Tue, Nov 9, 2010	64.82	64.93	63.56	63.93
2629	AMEX	IJR	Mon, Nov 8, 2010	64.62	64.80	64.13	64.60
2628	AMEX	IJR	Fri, Nov 5, 2010	64.46	64.90	64.31	64.66
2627	AMEX	IJR	Thu, Nov 4, 2010	63.75	64.36	63.64	64.30
2626	AMEX	IJR	Wed, Nov 3, 2010	62.65	62.81	61.86	62.73
2625	AMEX	IJR	Tue, Nov 2, 2010	61.95	62.56	61.65	62.50
2624	AMEX	IJR	Mon, Nov 1, 2010	61.95	62.37	60.80	61.24
2623	AMEX	IJR	Fri, Oct 29, 2010	61.28	61.98	61.22	61.60
2622	AMEX	IJR	Thu, Oct 28, 2010	62.21	62.34	61.19	61.47
2621	AMEX	IJR	Wed, Oct 27, 2010	61.55	61.87	60.98	61.78
2620	AMEX	IJR	Tue, Oct 26, 2010	61.71	62.35	61.38	61.96
2619	AMEX	IJR	Mon, Oct 25, 2010	62.26	62.76	61.91	62.00
2618	AMEX	IJR	Fri, Oct 22, 2010	61.55	61.83	61.33	61.76
2617	AMEX	IJR	Thu, Oct 21, 2010	61.89	62.31	60.62	61.38
2616	AMEX	IJR	Wed, Oct 20, 2010	61.46	61.96	61.17	61.64
2615	AMEX	IJR	Tue, Oct 19, 2010	61.43	62.18	60.71	61.10
2614	AMEX	IJR	Mon, Oct 18, 2010	62.00	62.32	61.76	61.98
2613	AMEX	IJR	Fri, Oct 15, 2010	62.38	62.57	61.39	61.73
2612	AMEX	IJR	Thu, Oct 14, 2010	61.93	62.18	61.36	61.92
2611	AMEX	IJR	Wed, Oct 13, 2010	61.37	62.35	61.11	61.87
2610	AMEX	IJR	Tue, Oct 12, 2010	60.57	61.16	59.96	60.95
2609	AMEX	IJR	Mon, Oct 11, 2010	60.77	61.25	60.62	60.66
2608	AMEX	IJR	Fri, Oct 8, 2010	59.99	60.95	59.68	60.60
2607	AMEX	IJR	Thu, Oct 7, 2010	60.48	60.52	59.56	59.92
2606	AMEX	IJR	Wed, Oct 6, 2010	60.34	60.48	59.72	60.07
2605	AMEX	IJR	Tue, Oct 5, 2010	59.33	60.47	58.93	60.31
2604	AMEX	IJR	Mon, Oct 4, 2010	59.34	59.65	58.24	58.66
2603	AMEX	IJR	Fri, Oct 1, 2010	59.70	59.80	58.91	59.46
2602	AMEX	IJR	Thu, Sep 30, 2010	59.82	60.05	58.60	59.09
2601	AMEX	IJR	Wed, Sep 29, 2010	59.12	59.66	58.88	59.41
2600	AMEX	IJR	Tue, Sep 28, 2010	58.85	59.34	57.76	59.17
2599	AMEX	IJR	Mon, Sep 27, 2010	58.93	59.01	58.39	58.74
2598	AMEX	IJR	Fri, Sep 24, 2010	57.81	58.93	57.72	58.85
2597	AMEX	IJR	Thu, Sep 23, 2010	57.44	58.31	57.07	57.21
2596	AMEX	IJR	Wed, Sep 22, 2010	58.34	58.78	57.45	57.87
2595	AMEX	IJR	Tue, Sep 21, 2010	58.95	59.27	58.50	58.58
2594	AMEX	IJR	Mon, Sep 20, 2010	57.57	59.05	57.18	58.94
2593	AMEX	IJR	Fri, Sep 17, 2010	57.65	57.69	56.61	57.45
2592	AMEX	IJR	Thu, Sep 16, 2010	57.46	57.65	56.70	57.21
2591	AMEX	IJR	Wed, Sep 15, 2010	57.08	57.80	56.70	57.63
2590	AMEX	IJR	Tue, Sep 14, 2010	57.30	57.79	57.06	57.27
2589	AMEX	IJR	Mon, Sep 13, 2010	56.80	57.64	56.66	57.45
2588	AMEX	IJR	Fri, Sep 10, 2010	56.31	56.54	55.88	56.14
2587	AMEX	IJR	Thu, Sep 9, 2010	56.84	56.90	55.64	56.03
2586	AMEX	IJR	Wed, Sep 8, 2010	55.88	56.47	55.79	56.04
2585	AMEX	IJR	Tue, Sep 7, 2010	56.60	56.65	55.62	55.76
2584	AMEX	IJR	Fri, Sep 3, 2010	56.68	57.04	56.24	56.81
2583	AMEX	IJR	Thu, Sep 2, 2010	55.25	56.00	55.07	55.85
2582	AMEX	IJR	Wed, Sep 1, 2010	54.06	55.27	53.94	55.25
2581	AMEX	IJR	Tue, Aug 31, 2010	53.15	53.82	52.74	53.25
2580	AMEX	IJR	Mon, Aug 30, 2010	54.24	54.56	53.32	53.34
2579	AMEX	IJR	Fri, Aug 27, 2010	53.77	54.66	52.74	54.56
2578	AMEX	IJR	Thu, Aug 26, 2010	53.76	54.24	53.05	53.27
2577	AMEX	IJR	Wed, Aug 25, 2010	52.39	53.73	52.21	53.57
2576	AMEX	IJR	Tue, Aug 24, 2010	52.58	53.39	52.01	52.92
2575	AMEX	IJR	Mon, Aug 23, 2010	54.41	54.74	53.37	53.39
2574	AMEX	IJR	Fri, Aug 20, 2010	53.81	54.11	53.22	54.08
2573	AMEX	IJR	Thu, Aug 19, 2010	55.30	55.45	53.88	54.09
2572	AMEX	IJR	Wed, Aug 18, 2010	55.28	56.06	54.71	55.54
2571	AMEX	IJR	Tue, Aug 17, 2010	54.90	55.77	54.63	55.29
2570	AMEX	IJR	Mon, Aug 16, 2010	53.62	54.66	53.38	54.37
2569	AMEX	IJR	Fri, Aug 13, 2010	54.50	54.57	53.97	54.02
2568	AMEX	IJR	Thu, Aug 12, 2010	53.83	54.96	53.52	54.70
2567	AMEX	IJR	Wed, Aug 11, 2010	55.95	55.96	54.76	54.92
2566	AMEX	IJR	Tue, Aug 10, 2010	57.59	57.71	56.59	57.03
2565	AMEX	IJR	Mon, Aug 9, 2010	57.90	58.27	57.50	58.04
2564	AMEX	IJR	Fri, Aug 6, 2010	56.92	57.67	56.30	57.50
2563	AMEX	IJR	Thu, Aug 5, 2010	58.06	58.40	57.79	57.83
2562	AMEX	IJR	Wed, Aug 4, 2010	58.22	58.74	58.07	58.59
2561	AMEX	IJR	Tue, Aug 3, 2010	58.35	58.78	57.57	57.93
2560	AMEX	IJR	Mon, Aug 2, 2010	58.54	58.89	58.06	58.55
2559	AMEX	IJR	Fri, Jul 30, 2010	56.84	58.08	56.57	57.63
2558	AMEX	IJR	Thu, Jul 29, 2010	58.24	58.48	56.68	57.59
2557	AMEX	IJR	Wed, Jul 28, 2010	58.60	58.86	57.46	57.74
2556	AMEX	IJR	Tue, Jul 27, 2010	59.41	59.66	58.49	58.70
2555	AMEX	IJR	Mon, Jul 26, 2010	57.93	58.94	57.56	58.91
2554	AMEX	IJR	Fri, Jul 23, 2010	56.18	57.77	56.03	57.61
2553	AMEX	IJR	Thu, Jul 22, 2010	55.33	56.61	55.33	56.46
2552	AMEX	IJR	Wed, Jul 21, 2010	56.06	56.09	54.48	54.62
2551	AMEX	IJR	Tue, Jul 20, 2010	53.96	55.67	53.71	55.56
2550	AMEX	IJR	Mon, Jul 19, 2010	54.51	54.76	53.66	54.65
2549	AMEX	IJR	Fri, Jul 16, 2010	55.98	56.05	54.27	54.42
2548	AMEX	IJR	Thu, Jul 15, 2010	56.97	57.00	55.66	56.40
2547	AMEX	IJR	Wed, Jul 14, 2010	56.91	57.20	56.42	56.87
2546	AMEX	IJR	Tue, Jul 13, 2010	56.12	57.28	55.84	57.05
2545	AMEX	IJR	Mon, Jul 12, 2010	55.79	56.14	54.80	55.35
2544	AMEX	IJR	Fri, Jul 9, 2010	55.12	55.91	55.03	55.86
2543	AMEX	IJR	Thu, Jul 8, 2010	54.93	55.17	54.31	55.09
2542	AMEX	IJR	Wed, Jul 7, 2010	52.69	54.37	52.64	54.29
2541	AMEX	IJR	Tue, Jul 6, 2010	54.11	54.58	52.26	52.57
2540	AMEX	IJR	Fri, Jul 2, 2010	53.95	54.09	52.93	53.21
2539	AMEX	IJR	Thu, Jul 1, 2010	54.18	54.41	52.48	53.74
2538	AMEX	IJR	Wed, Jun 30, 2010	54.65	55.42	54.00	54.14
2537	AMEX	IJR	Tue, Jun 29, 2010	55.78	55.84	54.35	54.69
2536	AMEX	IJR	Mon, Jun 28, 2010	56.81	57.54	56.33	56.62
2535	AMEX	IJR	Fri, Jun 25, 2010	56.14	57.06	55.58	56.99
2534	AMEX	IJR	Thu, Jun 24, 2010	56.27	56.78	55.81	55.92
2533	AMEX	IJR	Wed, Jun 23, 2010	56.86	57.38	56.11	56.73
2532	AMEX	IJR	Tue, Jun 22, 2010	58.42	59.02	57.00	57.05
2531	AMEX	IJR	Mon, Jun 21, 2010	59.50	59.75	57.86	58.17
2530	AMEX	IJR	Fri, Jun 18, 2010	58.95	59.20	58.43	58.72
2529	AMEX	IJR	Thu, Jun 17, 2010	59.04	59.05	58.07	58.69
2528	AMEX	IJR	Wed, Jun 16, 2010	58.47	59.26	58.33	58.64
2527	AMEX	IJR	Tue, Jun 15, 2010	58.17	59.13	57.90	58.96
2526	AMEX	IJR	Mon, Jun 14, 2010	58.07	58.66	57.51	57.68
2525	AMEX	IJR	Fri, Jun 11, 2010	55.93	57.39	55.75	57.37
2524	AMEX	IJR	Thu, Jun 10, 2010	55.70	56.58	55.54	56.56
2523	AMEX	IJR	Wed, Jun 9, 2010	55.18	56.06	54.56	54.80
2522	AMEX	IJR	Tue, Jun 8, 2010	55.01	55.37	53.80	54.71
2521	AMEX	IJR	Mon, Jun 7, 2010	56.47	56.63	54.77	54.84
2520	AMEX	IJR	Fri, Jun 4, 2010	57.45	57.98	56.03	56.22
2519	AMEX	IJR	Thu, Jun 3, 2010	58.30	59.21	58.22	59.07
2518	AMEX	IJR	Wed, Jun 2, 2010	56.98	58.32	56.54	58.29
2517	AMEX	IJR	Tue, Jun 1, 2010	57.71	58.56	56.69	56.71
2516	AMEX	IJR	Fri, May 28, 2010	59.04	59.14	58.02	58.41
2515	AMEX	IJR	Thu, May 27, 2010	58.20	59.21	57.84	59.10
2514	AMEX	IJR	Wed, May 26, 2010	57.07	58.33	56.64	56.84
2513	AMEX	IJR	Tue, May 25, 2010	55.53	56.91	54.77	56.88
2512	AMEX	IJR	Mon, May 24, 2010	57.45	58.03	56.97	56.99
2511	AMEX	IJR	Fri, May 21, 2010	56.06	58.24	55.85	57.85
2510	AMEX	IJR	Thu, May 20, 2010	58.64	58.78	57.02	57.05
2509	AMEX	IJR	Wed, May 19, 2010	60.30	61.06	59.20	60.07
2508	AMEX	IJR	Tue, May 18, 2010	62.71	62.81	60.45	60.68
2507	AMEX	IJR	Mon, May 17, 2010	61.99	62.47	60.05	61.90
2506	AMEX	IJR	Fri, May 14, 2010	62.34	62.34	60.74	61.51
2505	AMEX	IJR	Thu, May 13, 2010	63.04	63.57	62.32	62.69
2504	AMEX	IJR	Wed, May 12, 2010	61.63	63.26	61.59	63.24
2503	AMEX	IJR	Tue, May 11, 2010	60.30	62.27	60.14	61.36
2502	AMEX	IJR	Mon, May 10, 2010	60.67	61.07	60.04	61.07
2501	AMEX	IJR	Fri, May 7, 2010	58.93	59.84	57.34	57.97
2500	AMEX	IJR	Thu, May 6, 2010	61.21	61.96	27.32	59.52
2499	AMEX	IJR	Wed, May 5, 2010	61.97	62.60	61.30	61.65
2498	AMEX	IJR	Tue, May 4, 2010	63.44	63.46	62.15	62.49
2497	AMEX	IJR	Mon, May 3, 2010	63.30	64.40	63.30	64.32
2496	AMEX	IJR	Fri, Apr 30, 2010	65.16	65.22	62.90	62.90
2495	AMEX	IJR	Thu, Apr 29, 2010	64.03	65.15	63.66	65.13
2494	AMEX	IJR	Wed, Apr 28, 2010	63.78	63.94	63.23	63.61
2493	AMEX	IJR	Tue, Apr 27, 2010	64.64	65.23	63.33	63.42
2492	AMEX	IJR	Mon, Apr 26, 2010	65.21	65.62	64.85	64.90
2491	AMEX	IJR	Fri, Apr 23, 2010	64.63	65.22	64.23	65.13
2490	AMEX	IJR	Thu, Apr 22, 2010	63.17	64.62	62.80	64.51
2489	AMEX	IJR	Wed, Apr 21, 2010	63.40	63.83	63.17	63.75
2488	AMEX	IJR	Tue, Apr 20, 2010	62.82	63.29	62.51	63.27
2487	AMEX	IJR	Mon, Apr 19, 2010	62.19	62.81	61.48	62.49
2486	AMEX	IJR	Fri, Apr 16, 2010	63.08	63.41	62.15	62.62
2485	AMEX	IJR	Thu, Apr 15, 2010	63.09	63.42	63.04	63.26
2484	AMEX	IJR	Wed, Apr 14, 2010	62.20	63.17	62.15	63.17
2483	AMEX	IJR	Tue, Apr 13, 2010	61.60	61.93	61.23	61.93
2482	AMEX	IJR	Mon, Apr 12, 2010	61.56	61.85	61.32	61.77
2481	AMEX	IJR	Fri, Apr 9, 2010	61.24	61.52	60.79	61.52
2480	AMEX	IJR	Thu, Apr 8, 2010	61.11	61.43	60.59	61.20
2479	AMEX	IJR	Wed, Apr 7, 2010	61.38	61.60	60.90	61.31
2478	AMEX	IJR	Tue, Apr 6, 2010	60.90	61.61	60.77	61.45
2477	AMEX	IJR	Mon, Apr 5, 2010	60.24	61.19	60.03	61.19
2476	AMEX	IJR	Thu, Apr 1, 2010	59.90	60.22	59.42	60.10
2475	AMEX	IJR	Wed, Mar 31, 2010	59.85	60.43	59.44	59.45
2474	AMEX	IJR	Tue, Mar 30, 2010	59.96	60.32	59.61	60.10
2473	AMEX	IJR	Mon, Mar 29, 2010	59.86	60.10	59.56	59.81
2472	AMEX	IJR	Fri, Mar 26, 2010	59.97	60.28	59.39	59.60
2471	AMEX	IJR	Thu, Mar 25, 2010	60.58	60.91	59.65	59.71
2470	AMEX	IJR	Wed, Mar 24, 2010	60.66	60.78	60.13	60.15
2469	AMEX	IJR	Tue, Mar 23, 2010	60.38	60.99	59.98	60.94
2468	AMEX	IJR	Mon, Mar 22, 2010	59.01	60.38	58.90	60.28
2467	AMEX	IJR	Fri, Mar 19, 2010	60.19	60.24	59.17	59.36
2466	AMEX	IJR	Thu, Mar 18, 2010	60.18	60.47	59.91	60.06
2465	AMEX	IJR	Wed, Mar 17, 2010	59.88	60.44	59.85	60.20
2464	AMEX	IJR	Tue, Mar 16, 2010	59.57	59.78	59.12	59.74
2463	AMEX	IJR	Mon, Mar 15, 2010	59.44	59.47	58.80	59.22
2462	AMEX	IJR	Fri, Mar 12, 2010	59.62	59.62	58.90	59.37
2461	AMEX	IJR	Thu, Mar 11, 2010	58.88	59.38	58.64	59.32
2460	AMEX	IJR	Wed, Mar 10, 2010	58.80	59.47	58.74	59.18
2459	AMEX	IJR	Tue, Mar 9, 2010	58.31	59.12	58.30	58.76
2458	AMEX	IJR	Mon, Mar 8, 2010	58.38	58.63	58.28	58.52
2457	AMEX	IJR	Fri, Mar 5, 2010	57.62	58.39	57.40	58.31
2456	AMEX	IJR	Thu, Mar 4, 2010	57.15	57.33	56.93	57.23
2455	AMEX	IJR	Wed, Mar 3, 2010	57.07	57.48	56.88	57.13
2454	AMEX	IJR	Tue, Mar 2, 2010	56.60	57.13	56.55	56.86
2453	AMEX	IJR	Mon, Mar 1, 2010	55.66	56.51	55.66	56.40
2452	AMEX	IJR	Fri, Feb 26, 2010	55.55	55.63	54.99	55.18
2451	AMEX	IJR	Thu, Feb 25, 2010	54.76	55.52	54.61	55.39
2450	AMEX	IJR	Wed, Feb 24, 2010	55.16	55.75	55.04	55.49
2449	AMEX	IJR	Tue, Feb 23, 2010	55.44	55.56	54.77	54.96
2448	AMEX	IJR	Mon, Feb 22, 2010	55.65	55.70	55.35	55.57
2447	AMEX	IJR	Fri, Feb 19, 2010	54.97	55.59	54.92	55.39
2446	AMEX	IJR	Thu, Feb 18, 2010	54.68	55.25	54.58	55.25
2445	AMEX	IJR	Wed, Feb 17, 2010	54.59	54.79	54.28	54.68
2444	AMEX	IJR	Tue, Feb 16, 2010	54.01	54.38	53.55	54.37
2443	AMEX	IJR	Fri, Feb 12, 2010	52.61	53.53	52.43	53.53
2442	AMEX	IJR	Thu, Feb 11, 2010	52.20	53.15	51.80	53.12
2441	AMEX	IJR	Wed, Feb 10, 2010	52.08	52.50	51.55	52.40
2440	AMEX	IJR	Tue, Feb 9, 2010	52.14	52.52	51.58	52.20
2439	AMEX	IJR	Mon, Feb 8, 2010	51.77	52.21	51.47	51.48
2438	AMEX	IJR	Fri, Feb 5, 2010	52.02	52.13	51.01	52.05
2437	AMEX	IJR	Thu, Feb 4, 2010	53.24	53.29	51.91	51.95
2436	AMEX	IJR	Wed, Feb 3, 2010	53.79	54.10	53.17	53.57
2435	AMEX	IJR	Tue, Feb 2, 2010	53.65	54.13	53.31	53.99
2434	AMEX	IJR	Mon, Feb 1, 2010	53.26	53.62	53.00	53.51
2433	AMEX	IJR	Fri, Jan 29, 2010	53.76	54.32	52.90	53.00
2432	AMEX	IJR	Thu, Jan 28, 2010	54.62	54.70	53.09	53.52
2431	AMEX	IJR	Wed, Jan 27, 2010	53.75	54.61	53.54	54.50
2430	AMEX	IJR	Tue, Jan 26, 2010	54.16	54.62	53.89	53.94
2429	AMEX	IJR	Mon, Jan 25, 2010	54.68	54.70	54.04	54.36
2428	AMEX	IJR	Fri, Jan 22, 2010	55.22	55.50	54.16	54.29
2427	AMEX	IJR	Thu, Jan 21, 2010	56.06	56.45	55.02	55.38
2426	AMEX	IJR	Wed, Jan 20, 2010	56.45	56.45	55.39	56.03
2425	AMEX	IJR	Tue, Jan 19, 2010	56.05	56.84	56.05	56.84
2424	AMEX	IJR	Fri, Jan 15, 2010	56.59	56.69	55.39	55.86
2423	AMEX	IJR	Thu, Jan 14, 2010	56.15	56.74	56.08	56.59
2422	AMEX	IJR	Wed, Jan 13, 2010	55.85	56.44	55.45	56.37
2421	AMEX	IJR	Tue, Jan 12, 2010	55.92	56.09	55.43	55.72
2420	AMEX	IJR	Mon, Jan 11, 2010	56.72	56.78	55.99	56.25
2419	AMEX	IJR	Fri, Jan 8, 2010	56.07	56.45	55.89	56.45
2418	AMEX	IJR	Thu, Jan 7, 2010	55.87	56.24	55.32	56.23
2417	AMEX	IJR	Wed, Jan 6, 2010	55.82	56.11	55.63	55.84
2416	AMEX	IJR	Tue, Jan 5, 2010	56.02	56.17	55.60	55.90
2415	AMEX	IJR	Mon, Jan 4, 2010	55.60	56.16	55.56	56.07
2414	AMEX	IJR	Thu, Dec 31, 2009	55.68	55.94	54.72	54.72
2413	AMEX	IJR	Wed, Dec 30, 2009	55.41	55.85	55.16	55.63
2412	AMEX	IJR	Tue, Dec 29, 2009	55.80	55.84	55.54	55.57
2411	AMEX	IJR	Mon, Dec 28, 2009	55.94	55.95	55.38	55.67
2410	AMEX	IJR	Thu, Dec 24, 2009	55.68	55.73	55.47	55.73
2409	AMEX	IJR	Wed, Dec 23, 2009	55.28	55.75	54.98	55.70
2408	AMEX	IJR	Tue, Dec 22, 2009	54.54	55.00	54.42	54.96
2407	AMEX	IJR	Mon, Dec 21, 2009	54.05	54.53	54.03	54.39
2406	AMEX	IJR	Fri, Dec 18, 2009	53.60	53.71	52.89	53.71
2405	AMEX	IJR	Thu, Dec 17, 2009	53.34	53.52	52.76	53.21
2404	AMEX	IJR	Wed, Dec 16, 2009	53.72	53.90	53.28	53.67
2403	AMEX	IJR	Tue, Dec 15, 2009	53.32	53.79	53.15	53.36
2402	AMEX	IJR	Mon, Dec 14, 2009	52.92	53.44	52.39	53.40
2401	AMEX	IJR	Fri, Dec 11, 2009	52.29	52.57	51.90	52.51
2400	AMEX	IJR	Thu, Dec 10, 2009	52.42	55.17	51.74	51.90
2399	AMEX	IJR	Wed, Dec 9, 2009	52.27	52.40	51.71	52.21
2398	AMEX	IJR	Tue, Dec 8, 2009	52.26	52.66	51.69	52.40
2397	AMEX	IJR	Mon, Dec 7, 2009	52.52	52.92	52.27	52.61
2396	AMEX	IJR	Fri, Dec 4, 2009	52.37	53.05	51.65	52.55
2395	AMEX	IJR	Thu, Dec 3, 2009	52.21	52.58	51.27	51.28
2394	AMEX	IJR	Wed, Dec 2, 2009	51.49	52.51	51.49	52.04
2393	AMEX	IJR	Tue, Dec 1, 2009	51.21	51.66	51.04	51.47
2392	AMEX	IJR	Mon, Nov 30, 2009	50.41	50.81	49.66	50.71
2391	AMEX	IJR	Fri, Nov 27, 2009	49.93	51.22	49.87	50.60
2390	AMEX	IJR	Wed, Nov 25, 2009	52.13	52.22	51.71	51.80
2389	AMEX	IJR	Tue, Nov 24, 2009	52.12	52.13	51.26	51.82
2388	AMEX	IJR	Mon, Nov 23, 2009	51.85	52.67	51.82	52.13
2387	AMEX	IJR	Fri, Nov 20, 2009	50.77	51.29	50.70	51.12
2386	AMEX	IJR	Thu, Nov 19, 2009	52.06	52.09	50.78	51.18
2385	AMEX	IJR	Wed, Nov 18, 2009	52.69	52.71	51.99	52.54
2384	AMEX	IJR	Tue, Nov 17, 2009	52.57	52.81	52.20	52.63
2383	AMEX	IJR	Mon, Nov 16, 2009	51.71	53.07	51.70	52.68
2382	AMEX	IJR	Fri, Nov 13, 2009	51.04	51.55	50.41	51.31
2381	AMEX	IJR	Thu, Nov 12, 2009	51.89	52.23	50.79	50.96
2380	AMEX	IJR	Wed, Nov 11, 2009	51.98	52.44	51.51	51.96
2379	AMEX	IJR	Tue, Nov 10, 2009	51.74	52.10	51.11	51.57
2378	AMEX	IJR	Mon, Nov 9, 2009	51.23	51.87	51.18	51.82
2377	AMEX	IJR	Fri, Nov 6, 2009	50.28	51.26	50.11	50.82
2376	AMEX	IJR	Thu, Nov 5, 2009	49.93	50.87	49.68	50.79
2375	AMEX	IJR	Wed, Nov 4, 2009	50.33	50.50	49.35	49.37
2374	AMEX	IJR	Tue, Nov 3, 2009	48.99	50.01	48.89	49.96
2373	AMEX	IJR	Mon, Nov 2, 2009	49.62	50.08	48.58	49.35
2372	AMEX	IJR	Fri, Oct 30, 2009	50.52	50.57	49.09	49.42
2371	AMEX	IJR	Thu, Oct 29, 2009	50.36	51.05	50.12	50.84
2370	AMEX	IJR	Wed, Oct 28, 2009	51.23	51.52	49.77	49.94
2369	AMEX	IJR	Tue, Oct 27, 2009	52.15	52.39	51.36	51.46
2368	AMEX	IJR	Mon, Oct 26, 2009	52.58	53.39	51.74	52.08
2367	AMEX	IJR	Fri, Oct 23, 2009	53.67	53.85	52.40	52.51
2366	AMEX	IJR	Thu, Oct 22, 2009	52.78	53.75	52.15	53.50
2365	AMEX	IJR	Wed, Oct 21, 2009	53.45	54.44	52.77	52.81
2364	AMEX	IJR	Tue, Oct 20, 2009	54.31	54.35	53.22	53.57
2363	AMEX	IJR	Mon, Oct 19, 2009	53.98	54.56	53.49	54.31
2362	AMEX	IJR	Fri, Oct 16, 2009	53.95	54.06	53.29	53.75
2361	AMEX	IJR	Thu, Oct 15, 2009	53.96	54.41	53.82	54.28
2360	AMEX	IJR	Wed, Oct 14, 2009	54.02	54.40	53.61	54.31
2359	AMEX	IJR	Tue, Oct 13, 2009	53.40	53.51	52.78	53.30
2358	AMEX	IJR	Mon, Oct 12, 2009	53.66	53.93	53.20	53.46
2357	AMEX	IJR	Fri, Oct 9, 2009	52.77	53.41	52.69	53.33
2356	AMEX	IJR	Thu, Oct 8, 2009	52.71	53.18	52.37	52.77
2355	AMEX	IJR	Wed, Oct 7, 2009	52.07	52.42	51.93	52.24
2354	AMEX	IJR	Tue, Oct 6, 2009	51.65	52.44	51.54	52.11
2353	AMEX	IJR	Mon, Oct 5, 2009	50.61	51.42	50.39	51.24
2352	AMEX	IJR	Fri, Oct 2, 2009	50.32	50.88	50.16	50.33
2351	AMEX	IJR	Thu, Oct 1, 2009	52.16	52.25	50.77	50.81
2350	AMEX	IJR	Wed, Sep 30, 2009	53.02	53.14	51.70	52.34
2349	AMEX	IJR	Tue, Sep 29, 2009	53.26	53.54	52.82	53.01
2348	AMEX	IJR	Mon, Sep 28, 2009	52.25	53.42	52.07	53.10
2347	AMEX	IJR	Fri, Sep 25, 2009	51.91	52.30	51.60	51.89
2346	AMEX	IJR	Thu, Sep 24, 2009	53.29	53.34	51.84	52.12
2345	AMEX	IJR	Wed, Sep 23, 2009	53.70	54.10	53.04	53.17
2344	AMEX	IJR	Tue, Sep 22, 2009	53.77	53.88	53.30	53.72
2343	AMEX	IJR	Mon, Sep 21, 2009	53.04	53.58	52.90	53.35
2342	AMEX	IJR	Fri, Sep 18, 2009	53.88	53.88	53.11	53.59
2341	AMEX	IJR	Thu, Sep 17, 2009	53.39	53.98	53.24	53.40
2340	AMEX	IJR	Wed, Sep 16, 2009	52.66	53.54	52.44	53.47
2339	AMEX	IJR	Tue, Sep 15, 2009	52.01	52.53	51.77	52.49
2338	AMEX	IJR	Mon, Sep 14, 2009	51.26	52.03	51.16	52.02
2337	AMEX	IJR	Fri, Sep 11, 2009	51.72	52.04	51.34	51.56
2336	AMEX	IJR	Thu, Sep 10, 2009	50.99	51.71	50.55	51.52
2335	AMEX	IJR	Wed, Sep 9, 2009	50.32	51.25	50.10	50.91
2334	AMEX	IJR	Tue, Sep 8, 2009	50.28	50.34	49.65	50.34
2333	AMEX	IJR	Fri, Sep 4, 2009	49.13	49.82	48.73	49.74
2332	AMEX	IJR	Thu, Sep 3, 2009	48.90	49.20	48.20	49.20
2331	AMEX	IJR	Wed, Sep 2, 2009	48.70	49.08	48.56	48.62
2330	AMEX	IJR	Tue, Sep 1, 2009	49.63	50.70	48.79	48.84
2329	AMEX	IJR	Mon, Aug 31, 2009	50.25	50.37	49.71	49.92
2328	AMEX	IJR	Fri, Aug 28, 2009	51.54	51.68	50.37	50.77
2327	AMEX	IJR	Thu, Aug 27, 2009	50.98	51.19	50.03	50.95
2326	AMEX	IJR	Wed, Aug 26, 2009	50.96	51.35	50.71	51.00
2325	AMEX	IJR	Tue, Aug 25, 2009	51.12	51.56	50.90	50.91
2324	AMEX	IJR	Mon, Aug 24, 2009	51.11	51.39	50.63	50.74
2323	AMEX	IJR	Fri, Aug 21, 2009	50.25	51.08	50.05	50.81
2322	AMEX	IJR	Thu, Aug 20, 2009	49.07	49.81	48.85	49.69
2321	AMEX	IJR	Wed, Aug 19, 2009	48.11	49.23	48.06	49.07
2320	AMEX	IJR	Tue, Aug 18, 2009	48.37	48.92	48.12	48.77
2319	AMEX	IJR	Mon, Aug 17, 2009	48.49	48.59	47.98	48.09
2318	AMEX	IJR	Fri, Aug 14, 2009	50.39	50.41	48.90	49.47
2317	AMEX	IJR	Thu, Aug 13, 2009	50.49	50.64	49.69	50.40
2316	AMEX	IJR	Wed, Aug 12, 2009	49.48	50.71	49.43	50.03
2315	AMEX	IJR	Tue, Aug 11, 2009	49.95	50.07	49.17	49.46
2314	AMEX	IJR	Mon, Aug 10, 2009	49.99	50.53	49.81	50.19
2313	AMEX	IJR	Fri, Aug 7, 2009	49.68	50.79	49.42	50.19
2312	AMEX	IJR	Thu, Aug 6, 2009	49.75	49.93	48.77	48.86
2311	AMEX	IJR	Wed, Aug 5, 2009	50.13	50.13	49.09	49.51
2310	AMEX	IJR	Tue, Aug 4, 2009	49.41	50.29	49.31	50.00
2309	AMEX	IJR	Mon, Aug 3, 2009	49.41	49.72	48.79	49.72
2308	AMEX	IJR	Fri, Jul 31, 2009	48.71	49.44	48.64	48.76
2307	AMEX	IJR	Thu, Jul 30, 2009	48.63	49.38	48.45	48.76
2306	AMEX	IJR	Wed, Jul 29, 2009	48.03	48.32	47.79	48.03
2305	AMEX	IJR	Tue, Jul 28, 2009	47.90	48.46	47.61	48.27
2304	AMEX	IJR	Mon, Jul 27, 2009	48.05	48.29	47.62	48.17
2303	AMEX	IJR	Fri, Jul 24, 2009	47.55	48.09	47.30	48.03
2302	AMEX	IJR	Thu, Jul 23, 2009	46.49	48.09	46.33	47.87
2301	AMEX	IJR	Wed, Jul 22, 2009	45.92	46.74	45.85	46.48
2300	AMEX	IJR	Tue, Jul 21, 2009	46.66	46.74	45.57	46.14
2299	AMEX	IJR	Mon, Jul 20, 2009	45.95	46.38	45.72	46.30
2298	AMEX	IJR	Fri, Jul 17, 2009	45.99	46.03	45.52	45.76
2297	AMEX	IJR	Thu, Jul 16, 2009	45.17	46.13	45.03	45.85
2296	AMEX	IJR	Wed, Jul 15, 2009	44.48	45.45	44.28	45.34
2295	AMEX	IJR	Tue, Jul 14, 2009	43.46	43.85	43.13	43.70
2294	AMEX	IJR	Mon, Jul 13, 2009	42.45	43.47	41.77	43.37
2293	AMEX	IJR	Fri, Jul 10, 2009	41.93	42.56	41.72	42.41
2292	AMEX	IJR	Thu, Jul 9, 2009	42.55	42.63	42.08	42.18
2291	AMEX	IJR	Wed, Jul 8, 2009	42.65	42.82	41.57	42.30
2290	AMEX	IJR	Tue, Jul 7, 2009	43.21	43.36	42.47	42.51
2289	AMEX	IJR	Mon, Jul 6, 2009	43.23	43.53	42.59	43.28
2288	AMEX	IJR	Thu, Jul 2, 2009	44.59	44.59	43.51	43.69
2287	AMEX	IJR	Wed, Jul 1, 2009	44.69	45.50	44.65	45.20
2286	AMEX	IJR	Tue, Jun 30, 2009	44.52	44.82	44.10	44.43
2285	AMEX	IJR	Mon, Jun 29, 2009	44.48	44.74	43.72	44.51
2284	AMEX	IJR	Fri, Jun 26, 2009	43.70	44.59	43.56	44.41
2283	AMEX	IJR	Thu, Jun 25, 2009	42.43	43.95	42.38	43.91
2282	AMEX	IJR	Wed, Jun 24, 2009	42.83	43.37	42.54	42.80
2281	AMEX	IJR	Tue, Jun 23, 2009	43.14	43.24	42.37	42.50
2280	AMEX	IJR	Mon, Jun 22, 2009	44.28	44.28	42.95	43.01
2279	AMEX	IJR	Fri, Jun 19, 2009	44.87	45.06	44.39	44.57
2278	AMEX	IJR	Thu, Jun 18, 2009	44.07	44.61	43.59	44.30
2277	AMEX	IJR	Wed, Jun 17, 2009	43.76	44.59	43.32	44.11
2276	AMEX	IJR	Tue, Jun 16, 2009	44.95	44.97	43.63	43.69
2275	AMEX	IJR	Mon, Jun 15, 2009	45.11	45.20	44.05	44.60
2274	AMEX	IJR	Fri, Jun 12, 2009	45.36	45.81	45.06	45.74
2273	AMEX	IJR	Thu, Jun 11, 2009	46.00	46.46	45.66	45.66
2272	AMEX	IJR	Wed, Jun 10, 2009	46.57	46.63	45.02	45.90
2271	AMEX	IJR	Tue, Jun 9, 2009	46.19	46.49	45.86	46.10
2270	AMEX	IJR	Mon, Jun 8, 2009	46.00	46.47	45.39	45.85
2269	AMEX	IJR	Fri, Jun 5, 2009	46.87	46.93	45.92	46.46
2268	AMEX	IJR	Thu, Jun 4, 2009	45.94	46.51	45.34	46.51
2267	AMEX	IJR	Wed, Jun 3, 2009	45.70	45.88	45.14	45.61
2266	AMEX	IJR	Tue, Jun 2, 2009	45.42	46.36	45.16	46.12
2265	AMEX	IJR	Mon, Jun 1, 2009	44.74	45.82	44.56	45.64
2264	AMEX	IJR	Fri, May 29, 2009	43.19	43.77	42.90	43.77
2263	AMEX	IJR	Thu, May 28, 2009	43.23	43.54	42.02	42.99
2262	AMEX	IJR	Wed, May 27, 2009	43.65	44.09	42.89	42.98
2261	AMEX	IJR	Tue, May 26, 2009	41.45	44.02	41.37	43.92
2260	AMEX	IJR	Fri, May 22, 2009	42.59	42.65	41.79	41.79
2259	AMEX	IJR	Thu, May 21, 2009	42.28	42.71	41.57	42.25
2258	AMEX	IJR	Wed, May 20, 2009	43.74	44.54	42.82	42.95
2257	AMEX	IJR	Tue, May 19, 2009	43.34	43.86	42.83	43.26
2256	AMEX	IJR	Mon, May 18, 2009	42.39	43.51	42.25	43.32
2255	AMEX	IJR	Fri, May 15, 2009	41.88	42.52	41.51	41.82
2254	AMEX	IJR	Thu, May 14, 2009	41.54	42.75	41.25	41.98
2253	AMEX	IJR	Wed, May 13, 2009	42.75	42.84	41.39	41.50
2252	AMEX	IJR	Tue, May 12, 2009	44.41	44.66	42.72	43.56
2251	AMEX	IJR	Mon, May 11, 2009	44.31	44.64	43.95	44.26
2250	AMEX	IJR	Fri, May 8, 2009	44.45	45.28	43.93	45.13
2249	AMEX	IJR	Thu, May 7, 2009	45.35	45.45	43.31	43.76
2248	AMEX	IJR	Wed, May 6, 2009	44.96	45.16	43.74	44.53
2247	AMEX	IJR	Tue, May 5, 2009	44.57	44.70	43.79	44.41
2246	AMEX	IJR	Mon, May 4, 2009	43.52	44.78	43.36	44.70
2245	AMEX	IJR	Fri, May 1, 2009	43.00	43.49	42.69	43.15
2244	AMEX	IJR	Thu, Apr 30, 2009	43.88	44.41	42.97	42.97
2243	AMEX	IJR	Wed, Apr 29, 2009	42.18	43.72	41.98	43.12
2242	AMEX	IJR	Tue, Apr 28, 2009	41.00	42.44	40.96	41.67
2241	AMEX	IJR	Mon, Apr 27, 2009	41.42	42.16	41.13	41.54
2240	AMEX	IJR	Fri, Apr 24, 2009	41.57	42.66	41.19	41.96
2239	AMEX	IJR	Thu, Apr 23, 2009	41.46	41.60	40.43	41.24
2238	AMEX	IJR	Wed, Apr 22, 2009	40.53	42.44	40.40	41.46
2237	AMEX	IJR	Tue, Apr 21, 2009	39.54	41.32	39.37	41.17
2236	AMEX	IJR	Mon, Apr 20, 2009	41.08	41.29	39.74	39.80
2235	AMEX	IJR	Fri, Apr 17, 2009	41.49	42.35	41.11	41.84
2234	AMEX	IJR	Thu, Apr 16, 2009	40.70	41.73	40.00	41.32
2233	AMEX	IJR	Wed, Apr 15, 2009	39.37	40.30	39.22	40.21
2232	AMEX	IJR	Tue, Apr 14, 2009	40.15	40.63	39.53	39.54
2231	AMEX	IJR	Mon, Apr 13, 2009	40.43	41.15	39.91	40.83
2230	AMEX	IJR	Thu, Apr 9, 2009	39.41	40.76	39.25	40.71
2229	AMEX	IJR	Wed, Apr 8, 2009	37.88	38.46	37.56	38.37
2228	AMEX	IJR	Tue, Apr 7, 2009	38.48	38.76	37.58	37.69
2227	AMEX	IJR	Mon, Apr 6, 2009	39.31	39.42	38.44	39.14
2226	AMEX	IJR	Fri, Apr 3, 2009	39.06	39.73	38.63	39.73
2225	AMEX	IJR	Thu, Apr 2, 2009	38.34	39.63	38.10	38.98
2224	AMEX	IJR	Wed, Apr 1, 2009	35.94	37.33	35.79	37.18
2223	AMEX	IJR	Tue, Mar 31, 2009	36.65	37.60	36.17	36.39
2222	AMEX	IJR	Mon, Mar 30, 2009	36.18	36.44	35.42	36.21
2221	AMEX	IJR	Fri, Mar 27, 2009	37.78	38.12	37.22	37.30
2220	AMEX	IJR	Thu, Mar 26, 2009	37.41	38.50	37.13	38.49
2219	AMEX	IJR	Wed, Mar 25, 2009	36.42	37.57	35.37	36.87
2218	AMEX	IJR	Tue, Mar 24, 2009	37.02	37.43	36.10	36.25
2217	AMEX	IJR	Mon, Mar 23, 2009	35.82	37.56	35.51	37.56
2216	AMEX	IJR	Fri, Mar 20, 2009	36.28	36.32	34.63	34.65
2215	AMEX	IJR	Thu, Mar 19, 2009	36.84	36.91	35.75	35.91
2214	AMEX	IJR	Wed, Mar 18, 2009	35.03	36.62	34.62	36.33
2213	AMEX	IJR	Tue, Mar 17, 2009	33.76	35.17	33.49	35.17
2212	AMEX	IJR	Mon, Mar 16, 2009	34.59	34.97	33.64	33.77
2211	AMEX	IJR	Fri, Mar 13, 2009	34.15	34.47	33.69	34.22
2210	AMEX	IJR	Thu, Mar 12, 2009	31.90	34.04	31.48	33.77
2209	AMEX	IJR	Wed, Mar 11, 2009	32.31	32.91	31.81	32.06
2208	AMEX	IJR	Tue, Mar 10, 2009	30.77	32.08	30.63	31.94
2207	AMEX	IJR	Mon, Mar 9, 2009	30.30	31.10	29.92	30.11
2206	AMEX	IJR	Fri, Mar 6, 2009	31.04	31.44	29.96	30.70
2205	AMEX	IJR	Thu, Mar 5, 2009	31.66	32.03	30.60	30.80
2204	AMEX	IJR	Wed, Mar 4, 2009	32.23	32.94	31.72	32.37
2203	AMEX	IJR	Tue, Mar 3, 2009	32.75	32.75	31.51	31.75
2202	AMEX	IJR	Mon, Mar 2, 2009	33.34	33.55	32.19	32.29
2201	AMEX	IJR	Fri, Feb 27, 2009	33.87	34.85	33.71	34.24
2200	AMEX	IJR	Thu, Feb 26, 2009	35.37	35.53	34.20	34.40
2199	AMEX	IJR	Wed, Feb 25, 2009	35.57	35.81	34.38	34.94
2198	AMEX	IJR	Tue, Feb 24, 2009	34.93	36.06	34.55	35.78
2197	AMEX	IJR	Mon, Feb 23, 2009	36.18	36.22	34.43	34.49
2196	AMEX	IJR	Fri, Feb 20, 2009	35.66	36.40	35.12	36.09
2195	AMEX	IJR	Thu, Feb 19, 2009	37.21	37.36	36.21	36.38
2194	AMEX	IJR	Wed, Feb 18, 2009	37.57	37.57	36.48	36.76
2193	AMEX	IJR	Tue, Feb 17, 2009	37.27	37.76	37.02	37.12
2192	AMEX	IJR	Fri, Feb 13, 2009	39.10	39.64	38.68	38.71
2191	AMEX	IJR	Thu, Feb 12, 2009	38.27	39.17	37.68	39.12
2190	AMEX	IJR	Wed, Feb 11, 2009	38.94	39.19	38.24	38.82
2189	AMEX	IJR	Tue, Feb 10, 2009	40.24	40.83	38.57	38.84
2188	AMEX	IJR	Mon, Feb 9, 2009	40.72	40.96	40.17	40.57
2187	AMEX	IJR	Fri, Feb 6, 2009	39.49	41.13	39.35	40.99
2186	AMEX	IJR	Thu, Feb 5, 2009	38.69	39.99	38.50	39.39
2185	AMEX	IJR	Wed, Feb 4, 2009	39.23	40.01	38.76	38.98
2184	AMEX	IJR	Tue, Feb 3, 2009	39.29	39.52	38.54	39.16
2183	AMEX	IJR	Mon, Feb 2, 2009	38.10	39.24	38.03	39.01
2182	AMEX	IJR	Fri, Jan 30, 2009	39.86	40.10	38.47	38.83
2181	AMEX	IJR	Thu, Jan 29, 2009	40.77	40.85	39.46	39.58
2180	AMEX	IJR	Wed, Jan 28, 2009	40.46	41.55	40.35	41.29
2179	AMEX	IJR	Tue, Jan 27, 2009	39.36	40.01	39.06	39.70
2178	AMEX	IJR	Mon, Jan 26, 2009	38.85	40.15	38.64	39.24
2177	AMEX	IJR	Fri, Jan 23, 2009	37.73	39.37	37.55	38.84
2176	AMEX	IJR	Thu, Jan 22, 2009	38.85	39.68	37.98	38.64
2175	AMEX	IJR	Wed, Jan 21, 2009	38.69	39.96	37.79	39.76
2174	AMEX	IJR	Tue, Jan 20, 2009	40.35	40.59	38.07	38.13
2173	AMEX	IJR	Fri, Jan 16, 2009	41.17	41.17	39.42	40.86
2172	AMEX	IJR	Thu, Jan 15, 2009	39.82	40.81	38.52	40.32
2171	AMEX	IJR	Wed, Jan 14, 2009	40.62	40.86	39.57	39.75
2170	AMEX	IJR	Tue, Jan 13, 2009	41.06	41.75	40.81	41.44
2169	AMEX	IJR	Mon, Jan 12, 2009	42.18	42.27	40.89	41.08
2168	AMEX	IJR	Fri, Jan 9, 2009	44.00	44.03	42.14	42.28
2167	AMEX	IJR	Thu, Jan 8, 2009	43.55	44.06	43.24	43.91
2166	AMEX	IJR	Wed, Jan 7, 2009	44.44	44.50	43.23	43.72
2165	AMEX	IJR	Tue, Jan 6, 2009	44.99	45.72	44.65	45.17
2164	AMEX	IJR	Mon, Jan 5, 2009	44.92	44.96	43.83	44.66
2163	AMEX	IJR	Fri, Jan 2, 2009	44.31	45.15	43.78	44.71
2162	AMEX	IJR	Wed, Dec 31, 2008	43.09	44.83	43.01	43.97
2161	AMEX	IJR	Tue, Dec 30, 2008	41.88	43.06	41.72	42.92
2160	AMEX	IJR	Mon, Dec 29, 2008	42.09	42.27	40.91	41.51
2159	AMEX	IJR	Fri, Dec 26, 2008	42.12	42.31	41.60	42.31
2158	AMEX	IJR	Wed, Dec 24, 2008	41.63	41.90	41.02	41.66
2157	AMEX	IJR	Tue, Dec 23, 2008	42.64	42.90	41.52	41.66
2156	AMEX	IJR	Mon, Dec 22, 2008	43.27	43.30	41.09	41.17
2155	AMEX	IJR	Fri, Dec 19, 2008	43.27	44.05	42.67	42.89
2154	AMEX	IJR	Thu, Dec 18, 2008	43.19	43.84	41.83	42.70
2153	AMEX	IJR	Wed, Dec 17, 2008	42.36	43.78	42.00	43.34
2152	AMEX	IJR	Tue, Dec 16, 2008	40.86	42.75	40.78	42.56
2151	AMEX	IJR	Mon, Dec 15, 2008	41.70	41.95	39.51	40.27
2150	AMEX	IJR	Fri, Dec 12, 2008	39.13	41.61	39.06	41.50
2149	AMEX	IJR	Thu, Dec 11, 2008	41.86	42.27	39.60	40.07
2148	AMEX	IJR	Wed, Dec 10, 2008	41.80	42.89	41.49	42.29
2147	AMEX	IJR	Tue, Dec 9, 2008	42.21	43.58	40.94	41.36
2146	AMEX	IJR	Mon, Dec 8, 2008	41.88	43.00	41.63	42.49
2145	AMEX	IJR	Fri, Dec 5, 2008	38.59	40.99	37.79	40.81
2144	AMEX	IJR	Thu, Dec 4, 2008	40.06	41.28	38.54	39.41
2143	AMEX	IJR	Wed, Dec 3, 2008	38.50	40.73	38.26	40.64
2142	AMEX	IJR	Tue, Dec 2, 2008	38.23	39.41	37.43	39.34
2141	AMEX	IJR	Mon, Dec 1, 2008	40.93	41.22	37.20	37.65
2140	AMEX	IJR	Fri, Nov 28, 2008	41.02	42.26	40.95	42.09
2139	AMEX	IJR	Wed, Nov 26, 2008	38.44	41.62	38.34	41.38
2138	AMEX	IJR	Tue, Nov 25, 2008	39.36	39.50	37.90	39.38
2137	AMEX	IJR	Mon, Nov 24, 2008	36.85	39.15	36.39	38.80
2136	AMEX	IJR	Fri, Nov 21, 2008	35.09	36.56	33.20	36.21
2135	AMEX	IJR	Thu, Nov 20, 2008	36.44	37.32	34.33	34.33
2134	AMEX	IJR	Wed, Nov 19, 2008	39.71	40.02	36.70	36.70
2133	AMEX	IJR	Tue, Nov 18, 2008	40.16	40.78	38.30	39.93
2132	AMEX	IJR	Mon, Nov 17, 2008	40.28	41.26	39.84	40.00
2131	AMEX	IJR	Fri, Nov 14, 2008	42.56	43.10	40.35	40.35
2130	AMEX	IJR	Thu, Nov 13, 2008	40.55	43.55	38.32	43.33
2129	AMEX	IJR	Wed, Nov 12, 2008	41.97	42.23	40.14	40.25
2128	AMEX	IJR	Tue, Nov 11, 2008	43.18	44.00	42.39	42.65
2127	AMEX	IJR	Mon, Nov 10, 2008	45.67	45.67	43.18	43.61
2126	AMEX	IJR	Fri, Nov 7, 2008	44.46	45.06	43.60	44.59
2125	AMEX	IJR	Thu, Nov 6, 2008	45.28	45.72	43.93	43.93
2124	AMEX	IJR	Wed, Nov 5, 2008	47.70	47.88	45.41	45.66
2123	AMEX	IJR	Tue, Nov 4, 2008	48.60	48.73	47.26	48.17
2122	AMEX	IJR	Mon, Nov 3, 2008	47.40	48.24	47.14	47.43
2121	AMEX	IJR	Fri, Oct 31, 2008	45.53	47.88	44.70	47.75
2120	AMEX	IJR	Thu, Oct 30, 2008	44.78	45.80	44.00	45.60
2119	AMEX	IJR	Wed, Oct 29, 2008	42.81	45.13	42.43	43.66
2118	AMEX	IJR	Tue, Oct 28, 2008	40.55	42.94	39.09	42.79
2117	AMEX	IJR	Mon, Oct 27, 2008	41.09	42.12	39.72	40.15
2116	AMEX	IJR	Fri, Oct 24, 2008	39.52	42.60	39.19	41.26
2115	AMEX	IJR	Thu, Oct 23, 2008	44.80	45.01	41.19	43.25
2114	AMEX	IJR	Wed, Oct 22, 2008	45.80	47.29	43.56	44.52
2113	AMEX	IJR	Tue, Oct 21, 2008	47.98	48.41	46.84	47.29
2112	AMEX	IJR	Mon, Oct 20, 2008	47.23	48.39	46.55	48.27
2111	AMEX	IJR	Fri, Oct 17, 2008	45.93	48.97	45.03	46.13
2110	AMEX	IJR	Thu, Oct 16, 2008	45.49	47.72	43.11	47.37
2109	AMEX	IJR	Wed, Oct 15, 2008	48.70	49.01	44.76	44.89
2108	AMEX	IJR	Tue, Oct 14, 2008	52.42	53.00	48.07	49.40
2107	AMEX	IJR	Mon, Oct 13, 2008	48.95	50.48	46.72	50.26
2106	AMEX	IJR	Fri, Oct 10, 2008	42.49	47.56	41.72	46.72
2105	AMEX	IJR	Thu, Oct 9, 2008	49.80	49.87	44.67	44.67
2104	AMEX	IJR	Wed, Oct 8, 2008	47.98	50.85	47.68	48.72
2103	AMEX	IJR	Tue, Oct 7, 2008	53.50	53.78	49.62	49.77
2102	AMEX	IJR	Mon, Oct 6, 2008	53.27	53.77	50.18	52.94
2101	AMEX	IJR	Fri, Oct 3, 2008	56.99	57.81	54.63	54.95
2100	AMEX	IJR	Thu, Oct 2, 2008	59.04	59.04	56.12	56.12
2099	AMEX	IJR	Wed, Oct 1, 2008	59.13	59.51	58.56	59.49
2098	AMEX	IJR	Tue, Sep 30, 2008	58.18	60.13	57.99	59.51
2097	AMEX	IJR	Mon, Sep 29, 2008	60.61	61.94	57.71	58.15
2096	AMEX	IJR	Fri, Sep 26, 2008	60.71	61.94	60.36	61.94
2095	AMEX	IJR	Thu, Sep 25, 2008	61.38	62.41	61.19	61.42
2094	AMEX	IJR	Wed, Sep 24, 2008	62.29	62.44	61.19	61.26
2093	AMEX	IJR	Tue, Sep 23, 2008	63.09	63.50	62.13	62.41
2092	AMEX	IJR	Mon, Sep 22, 2008	66.10	66.10	62.85	63.20
2091	AMEX	IJR	Fri, Sep 19, 2008	76.00	76.00	64.89	65.12
2090	AMEX	IJR	Thu, Sep 18, 2008	61.16	63.78	59.40	63.48
2089	AMEX	IJR	Wed, Sep 17, 2008	61.72	61.79	59.79	59.95
2088	AMEX	IJR	Tue, Sep 16, 2008	59.68	62.58	58.01	62.58
2087	AMEX	IJR	Mon, Sep 15, 2008	61.37	62.70	60.58	60.79
2086	AMEX	IJR	Fri, Sep 12, 2008	62.55	63.27	62.18	63.14
2085	AMEX	IJR	Thu, Sep 11, 2008	61.76	63.08	61.19	62.99
2084	AMEX	IJR	Wed, Sep 10, 2008	62.40	63.09	61.57	62.49
2083	AMEX	IJR	Tue, Sep 9, 2008	63.67	64.28	61.66	61.79
2082	AMEX	IJR	Mon, Sep 8, 2008	64.36	64.80	62.80	63.89
2081	AMEX	IJR	Fri, Sep 5, 2008	62.13	62.72	61.02	62.39
2080	AMEX	IJR	Thu, Sep 4, 2008	63.87	63.89	62.20	62.44
2079	AMEX	IJR	Wed, Sep 3, 2008	64.06	64.89	63.77	64.43
2078	AMEX	IJR	Tue, Sep 2, 2008	64.90	65.52	63.47	64.26
2077	AMEX	IJR	Fri, Aug 29, 2008	64.31	64.63	63.84	63.94
2076	AMEX	IJR	Thu, Aug 28, 2008	63.87	64.75	63.73	64.59
2075	AMEX	IJR	Wed, Aug 27, 2008	62.98	64.03	62.91	63.59
2074	AMEX	IJR	Tue, Aug 26, 2008	62.87	63.15	62.24	62.93
2073	AMEX	IJR	Mon, Aug 25, 2008	63.74	63.98	62.38	62.82
2072	AMEX	IJR	Fri, Aug 22, 2008	63.33	64.24	63.25	63.98
2071	AMEX	IJR	Thu, Aug 21, 2008	63.02	63.46	62.68	62.89
2070	AMEX	IJR	Wed, Aug 20, 2008	63.81	64.21	62.85	63.39
2069	AMEX	IJR	Tue, Aug 19, 2008	64.29	64.29	63.06	63.26
2068	AMEX	IJR	Mon, Aug 18, 2008	65.63	65.63	64.03	64.31
2067	AMEX	IJR	Fri, Aug 15, 2008	65.73	66.20	64.85	65.47
2066	AMEX	IJR	Thu, Aug 14, 2008	64.50	65.61	64.45	65.33
2065	AMEX	IJR	Wed, Aug 13, 2008	64.76	65.19	64.01	64.90
2064	AMEX	IJR	Tue, Aug 12, 2008	65.16	65.26	64.49	64.78
2063	AMEX	IJR	Mon, Aug 11, 2008	63.90	65.86	63.76	65.29
2062	AMEX	IJR	Fri, Aug 8, 2008	62.15	63.94	61.82	63.70
2061	AMEX	IJR	Thu, Aug 7, 2008	62.19	62.81	61.80	62.03
2060	AMEX	IJR	Wed, Aug 6, 2008	62.45	62.99	61.91	62.72
2059	AMEX	IJR	Tue, Aug 5, 2008	61.45	62.58	61.30	62.42
2058	AMEX	IJR	Mon, Aug 4, 2008	61.65	61.65	60.35	60.90
2057	AMEX	IJR	Fri, Aug 1, 2008	61.74	61.89	60.68	61.68
2056	AMEX	IJR	Thu, Jul 31, 2008	61.13	62.12	61.10	61.31
2055	AMEX	IJR	Wed, Jul 30, 2008	61.93	62.34	61.10	61.83
2054	AMEX	IJR	Tue, Jul 29, 2008	60.27	61.74	60.23	61.66
2053	AMEX	IJR	Mon, Jul 28, 2008	61.04	61.18	59.92	60.14
2052	AMEX	IJR	Fri, Jul 25, 2008	61.10	61.70	60.82	61.12
2051	AMEX	IJR	Thu, Jul 24, 2008	62.38	62.40	60.38	60.69
2050	AMEX	IJR	Wed, Jul 23, 2008	61.89	62.78	61.70	62.25
2049	AMEX	IJR	Tue, Jul 22, 2008	60.16	62.01	59.94	61.84
2048	AMEX	IJR	Mon, Jul 21, 2008	60.35	60.54	59.83	60.36
2047	AMEX	IJR	Fri, Jul 18, 2008	60.79	60.79	59.66	60.04
2046	AMEX	IJR	Thu, Jul 17, 2008	59.66	60.29	59.05	60.23
2045	AMEX	IJR	Wed, Jul 16, 2008	57.45	59.45	57.24	59.33
2044	AMEX	IJR	Tue, Jul 15, 2008	57.16	58.41	56.19	57.27
2043	AMEX	IJR	Mon, Jul 14, 2008	59.05	59.18	57.34	57.82
2042	AMEX	IJR	Fri, Jul 11, 2008	57.87	59.00	57.21	58.38
2041	AMEX	IJR	Thu, Jul 10, 2008	57.86	58.76	57.53	58.39
2040	AMEX	IJR	Wed, Jul 9, 2008	59.43	59.55	57.76	57.78
2039	AMEX	IJR	Tue, Jul 8, 2008	57.54	59.47	56.98	59.47
2038	AMEX	IJR	Mon, Jul 7, 2008	58.47	58.62	56.91	57.61
2037	AMEX	IJR	Thu, Jul 3, 2008	58.61	58.83	57.60	58.01
2036	AMEX	IJR	Wed, Jul 2, 2008	60.25	60.60	58.57	58.61
2035	AMEX	IJR	Tue, Jul 1, 2008	59.73	60.45	59.06	60.19
2034	AMEX	IJR	Mon, Jun 30, 2008	60.80	61.23	60.17	60.17
2033	AMEX	IJR	Fri, Jun 27, 2008	61.01	61.49	60.54	60.67
2032	AMEX	IJR	Thu, Jun 26, 2008	61.89	62.03	61.01	61.17
2031	AMEX	IJR	Wed, Jun 25, 2008	62.04	63.01	61.98	62.56
2030	AMEX	IJR	Tue, Jun 24, 2008	62.23	62.71	61.65	61.76
2029	AMEX	IJR	Mon, Jun 23, 2008	63.94	63.94	62.84	62.91
2028	AMEX	IJR	Fri, Jun 20, 2008	64.18	64.32	62.99	63.48
2027	AMEX	IJR	Thu, Jun 19, 2008	63.90	64.50	63.58	64.50
2026	AMEX	IJR	Wed, Jun 18, 2008	64.07	64.23	63.49	64.00
2025	AMEX	IJR	Tue, Jun 17, 2008	64.95	64.95	64.30	64.35
2024	AMEX	IJR	Mon, Jun 16, 2008	63.86	64.85	63.74	64.69
2023	AMEX	IJR	Fri, Jun 13, 2008	63.50	64.07	63.18	64.04
2022	AMEX	IJR	Thu, Jun 12, 2008	63.27	63.86	62.65	62.79
2021	AMEX	IJR	Wed, Jun 11, 2008	63.86	63.92	62.70	62.70
2020	AMEX	IJR	Tue, Jun 10, 2008	63.89	64.37	63.60	64.00
2019	AMEX	IJR	Mon, Jun 9, 2008	64.69	64.92	63.60	64.28
2018	AMEX	IJR	Fri, Jun 6, 2008	66.19	66.20	64.33	64.33
2017	AMEX	IJR	Thu, Jun 5, 2008	65.15	66.55	65.00	66.55
2016	AMEX	IJR	Wed, Jun 4, 2008	64.40	65.49	64.20	64.87
2015	AMEX	IJR	Tue, Jun 3, 2008	64.99	65.21	63.95	64.61
2014	AMEX	IJR	Mon, Jun 2, 2008	65.24	65.24	64.00	64.77
2013	AMEX	IJR	Fri, May 30, 2008	65.09	65.35	64.70	65.18
2012	AMEX	IJR	Thu, May 29, 2008	64.35	65.55	64.28	64.85
2011	AMEX	IJR	Wed, May 28, 2008	64.44	64.54	63.85	64.52
2010	AMEX	IJR	Tue, May 27, 2008	63.38	64.19	63.31	64.19
2009	AMEX	IJR	Fri, May 23, 2008	63.85	63.85	62.79	63.37
2008	AMEX	IJR	Thu, May 22, 2008	63.71	64.30	63.65	63.99
2007	AMEX	IJR	Wed, May 21, 2008	64.36	64.92	63.32	63.52
2006	AMEX	IJR	Tue, May 20, 2008	64.45	64.52	63.79	64.36
2005	AMEX	IJR	Mon, May 19, 2008	64.83	65.47	64.40	64.52
2004	AMEX	IJR	Fri, May 16, 2008	65.07	65.14	63.95	64.93
2003	AMEX	IJR	Thu, May 15, 2008	64.23	64.92	63.88	64.89
2002	AMEX	IJR	Wed, May 14, 2008	64.36	64.92	64.07	64.13
2001	AMEX	IJR	Tue, May 13, 2008	63.70	64.28	63.36	64.13
2000	AMEX	IJR	Mon, May 12, 2008	62.79	63.69	62.60	63.37
1999	AMEX	IJR	Fri, May 9, 2008	62.25	62.90	62.03	62.73
1998	AMEX	IJR	Thu, May 8, 2008	62.70	62.80	62.22	62.64
1997	AMEX	IJR	Wed, May 7, 2008	63.50	63.86	62.34	62.52
1996	AMEX	IJR	Tue, May 6, 2008	62.78	63.78	62.69	63.35
1995	AMEX	IJR	Mon, May 5, 2008	63.34	63.64	62.90	63.18
1994	AMEX	IJR	Fri, May 2, 2008	64.18	64.25	63.18	63.49
1993	AMEX	IJR	Thu, May 1, 2008	62.65	63.74	62.35	63.50
1992	AMEX	IJR	Wed, Apr 30, 2008	62.95	63.63	62.20	62.58
1991	AMEX	IJR	Tue, Apr 29, 2008	63.19	63.31	62.45	62.85
1990	AMEX	IJR	Mon, Apr 28, 2008	63.02	63.60	62.63	63.42
1989	AMEX	IJR	Fri, Apr 25, 2008	62.69	63.17	61.87	63.02
1988	AMEX	IJR	Thu, Apr 24, 2008	61.47	62.69	60.68	62.36
1987	AMEX	IJR	Wed, Apr 23, 2008	61.45	61.82	60.95	61.53
1986	AMEX	IJR	Tue, Apr 22, 2008	62.05	62.05	60.70	61.39
1985	AMEX	IJR	Mon, Apr 21, 2008	62.36	62.67	62.05	62.41
1984	AMEX	IJR	Fri, Apr 18, 2008	62.81	63.10	62.34	62.62
1983	AMEX	IJR	Thu, Apr 17, 2008	61.86	61.94	61.27	61.75
1982	AMEX	IJR	Wed, Apr 16, 2008	60.97	62.24	60.90	62.00
1981	AMEX	IJR	Tue, Apr 15, 2008	60.26	60.43	59.73	60.18
1980	AMEX	IJR	Mon, Apr 14, 2008	60.08	60.59	59.76	59.86
1979	AMEX	IJR	Fri, Apr 11, 2008	61.00	61.06	59.96	60.18
1978	AMEX	IJR	Thu, Apr 10, 2008	61.15	61.97	60.73	61.57
1977	AMEX	IJR	Wed, Apr 9, 2008	62.19	62.41	60.92	61.13
1976	AMEX	IJR	Tue, Apr 8, 2008	61.85	62.36	61.70	62.08
1975	AMEX	IJR	Mon, Apr 7, 2008	62.92	63.05	62.07	62.32
1974	AMEX	IJR	Fri, Apr 4, 2008	62.56	63.06	62.03	62.48
1973	AMEX	IJR	Thu, Apr 3, 2008	61.98	62.79	61.85	62.34
1972	AMEX	IJR	Wed, Apr 2, 2008	62.24	62.88	61.75	62.45
1971	AMEX	IJR	Tue, Apr 1, 2008	60.84	62.20	60.71	62.20
1970	AMEX	IJR	Mon, Mar 31, 2008	59.82	60.67	59.56	60.05
1969	AMEX	IJR	Fri, Mar 28, 2008	60.56	60.75	59.61	59.70
1968	AMEX	IJR	Thu, Mar 27, 2008	61.41	61.57	60.38	60.45
1967	AMEX	IJR	Wed, Mar 26, 2008	61.34	61.61	60.87	61.37
1966	AMEX	IJR	Tue, Mar 25, 2008	61.95	61.97	60.97	61.77
1965	AMEX	IJR	Mon, Mar 24, 2008	60.07	61.85	59.93	61.52
1964	AMEX	IJR	Thu, Mar 20, 2008	58.63	59.92	58.35	59.67
1963	AMEX	IJR	Wed, Mar 19, 2008	60.31	60.65	58.31	58.31
1962	AMEX	IJR	Tue, Mar 18, 2008	58.50	60.01	58.01	59.88
1961	AMEX	IJR	Mon, Mar 17, 2008	56.60	58.16	56.37	57.25
1960	AMEX	IJR	Fri, Mar 14, 2008	60.07	60.22	57.72	58.34
1959	AMEX	IJR	Thu, Mar 13, 2008	58.05	59.81	57.20	59.81
1958	AMEX	IJR	Wed, Mar 12, 2008	58.96	59.77	58.17	58.42
1957	AMEX	IJR	Tue, Mar 11, 2008	58.63	59.13	57.51	58.99
1956	AMEX	IJR	Mon, Mar 10, 2008	58.23	58.36	56.81	56.88
1955	AMEX	IJR	Fri, Mar 7, 2008	58.00	58.97	57.64	58.00
1954	AMEX	IJR	Thu, Mar 6, 2008	59.62	59.82	58.27	58.39
1953	AMEX	IJR	Wed, Mar 5, 2008	60.10	60.44	59.35	60.08
1952	AMEX	IJR	Tue, Mar 4, 2008	59.44	60.04	58.81	59.61
1951	AMEX	IJR	Mon, Mar 3, 2008	59.87	60.27	59.11	59.97
1950	AMEX	IJR	Fri, Feb 29, 2008	61.12	61.12	59.78	60.05
1949	AMEX	IJR	Thu, Feb 28, 2008	62.03	62.41	61.44	61.69
1948	AMEX	IJR	Wed, Feb 27, 2008	62.24	63.33	62.08	62.77
1947	AMEX	IJR	Tue, Feb 26, 2008	61.83	63.27	61.72	62.75
1946	AMEX	IJR	Mon, Feb 25, 2008	60.89	62.31	60.59	61.93
1945	AMEX	IJR	Fri, Feb 22, 2008	60.75	60.89	59.74	60.80
1944	AMEX	IJR	Thu, Feb 21, 2008	62.31	62.60	60.59	61.52
1943	AMEX	IJR	Wed, Feb 20, 2008	60.66	61.94	60.37	61.70
1942	AMEX	IJR	Tue, Feb 19, 2008	61.64	62.13	60.79	61.05
1941	AMEX	IJR	Fri, Feb 15, 2008	60.94	61.21	60.30	61.15
1940	AMEX	IJR	Thu, Feb 14, 2008	62.70	62.81	61.13	61.28
1939	AMEX	IJR	Wed, Feb 13, 2008	62.11	62.70	61.64	62.62
1938	AMEX	IJR	Tue, Feb 12, 2008	61.27	62.02	60.93	61.62
1937	AMEX	IJR	Mon, Feb 11, 2008	60.80	61.34	60.14	60.90
1936	AMEX	IJR	Fri, Feb 8, 2008	61.03	61.62	60.33	60.79
1935	AMEX	IJR	Thu, Feb 7, 2008	60.13	61.49	59.78	61.15
1934	AMEX	IJR	Wed, Feb 6, 2008	61.29	61.79	60.12	60.20
1933	AMEX	IJR	Tue, Feb 5, 2008	61.51	62.20	60.80	61.03
1932	AMEX	IJR	Mon, Feb 4, 2008	63.14	63.23	62.36	62.59
1931	AMEX	IJR	Fri, Feb 1, 2008	62.07	63.47	61.88	63.23
1930	AMEX	IJR	Thu, Jan 31, 2008	59.35	62.29	59.25	61.51
1929	AMEX	IJR	Wed, Jan 30, 2008	60.71	62.00	60.06	60.14
1928	AMEX	IJR	Tue, Jan 29, 2008	60.93	61.07	59.93	60.92
1927	AMEX	IJR	Mon, Jan 28, 2008	59.12	60.56	58.59	60.44
1926	AMEX	IJR	Fri, Jan 25, 2008	60.46	60.68	58.94	59.33
1925	AMEX	IJR	Thu, Jan 24, 2008	60.15	60.82	59.13	59.67
1924	AMEX	IJR	Wed, Jan 23, 2008	56.40	59.77	56.31	59.75
1923	AMEX	IJR	Tue, Jan 22, 2008	52.55	58.70	52.55	57.69
1922	AMEX	IJR	Fri, Jan 18, 2008	58.48	59.18	57.12	57.65
1921	AMEX	IJR	Thu, Jan 17, 2008	59.89	60.22	58.13	58.27
1920	AMEX	IJR	Wed, Jan 16, 2008	59.15	60.60	58.86	59.53
1919	AMEX	IJR	Tue, Jan 15, 2008	59.85	60.10	59.21	59.50
1918	AMEX	IJR	Mon, Jan 14, 2008	60.65	60.91	60.15	60.51
1917	AMEX	IJR	Fri, Jan 11, 2008	61.00	61.15	59.88	60.08
1916	AMEX	IJR	Thu, Jan 10, 2008	60.05	61.85	59.81	61.11
1915	AMEX	IJR	Wed, Jan 9, 2008	60.03	60.93	58.91	60.65
1914	AMEX	IJR	Tue, Jan 8, 2008	61.95	62.69	60.03	60.24
1913	AMEX	IJR	Mon, Jan 7, 2008	61.84	62.38	60.92	61.95
1912	AMEX	IJR	Fri, Jan 4, 2008	62.79	62.88	61.36	61.63
1911	AMEX	IJR	Thu, Jan 3, 2008	64.38	64.85	63.45	63.48
1910	AMEX	IJR	Wed, Jan 2, 2008	64.92	65.35	63.86	64.31
1909	AMEX	IJR	Mon, Dec 31, 2007	65.10	65.57	64.61	64.90
1908	AMEX	IJR	Fri, Dec 28, 2007	66.33	66.35	65.46	65.47
1907	AMEX	IJR	Thu, Dec 27, 2007	66.86	67.14	65.51	65.60
1906	AMEX	IJR	Wed, Dec 26, 2007	67.18	67.83	66.86	67.47
1905	AMEX	IJR	Mon, Dec 24, 2007	67.21	67.52	66.90	67.34
1904	AMEX	IJR	Fri, Dec 21, 2007	66.43	66.84	66.02	66.82
1903	AMEX	IJR	Thu, Dec 20, 2007	64.88	65.45	63.89	65.45
1902	AMEX	IJR	Wed, Dec 19, 2007	64.07	64.63	63.79	64.54
1901	AMEX	IJR	Tue, Dec 18, 2007	64.01	64.35	62.72	64.24
1900	AMEX	IJR	Mon, Dec 17, 2007	64.01	64.37	63.21	63.28
1899	AMEX	IJR	Fri, Dec 14, 2007	64.86	65.76	64.29	64.51
1898	AMEX	IJR	Thu, Dec 13, 2007	65.37	65.92	64.89	65.29
1897	AMEX	IJR	Wed, Dec 12, 2007	67.55	67.73	65.28	65.90
1896	AMEX	IJR	Tue, Dec 11, 2007	68.02	68.27	65.52	65.58
1895	AMEX	IJR	Mon, Dec 10, 2007	67.32	68.13	67.23	68.06
1894	AMEX	IJR	Fri, Dec 7, 2007	67.59	67.64	66.89	67.24
1893	AMEX	IJR	Thu, Dec 6, 2007	65.62	67.49	65.61	67.32
1892	AMEX	IJR	Wed, Dec 5, 2007	65.61	65.85	65.00	65.70
1891	AMEX	IJR	Tue, Dec 4, 2007	64.80	65.16	64.33	64.88
1890	AMEX	IJR	Mon, Dec 3, 2007	66.10	66.10	65.00	65.00
1889	AMEX	IJR	Fri, Nov 30, 2007	66.40	66.81	65.45	65.90
1888	AMEX	IJR	Thu, Nov 29, 2007	65.09	65.88	65.07	65.64
1887	AMEX	IJR	Wed, Nov 28, 2007	63.97	65.88	63.97	65.88
1886	AMEX	IJR	Tue, Nov 27, 2007	63.58	63.91	62.93	63.50
1885	AMEX	IJR	Mon, Nov 26, 2007	64.41	64.86	62.68	62.68
1884	AMEX	IJR	Fri, Nov 23, 2007	64.42	65.10	63.75	64.70
1883	AMEX	IJR	Wed, Nov 21, 2007	63.96	64.35	63.22	63.30
1882	AMEX	IJR	Tue, Nov 20, 2007	64.55	65.00	63.07	64.25
1881	AMEX	IJR	Mon, Nov 19, 2007	65.20	65.20	63.98	64.25
1880	AMEX	IJR	Fri, Nov 16, 2007	66.05	66.22	64.91	65.53
1879	AMEX	IJR	Thu, Nov 15, 2007	66.37	66.63	65.22	65.90
1878	AMEX	IJR	Wed, Nov 14, 2007	67.20	67.71	66.39	66.84
1877	AMEX	IJR	Tue, Nov 13, 2007	66.46	67.33	65.97	67.07
1876	AMEX	IJR	Mon, Nov 12, 2007	65.30	66.83	65.11	65.20
1875	AMEX	IJR	Fri, Nov 9, 2007	66.12	66.55	65.19	65.84
1874	AMEX	IJR	Thu, Nov 8, 2007	66.32	66.90	65.11	66.38
1873	AMEX	IJR	Wed, Nov 7, 2007	67.18	67.84	66.11	66.40
1872	AMEX	IJR	Tue, Nov 6, 2007	67.84	68.61	67.00	68.61
1871	AMEX	IJR	Mon, Nov 5, 2007	67.74	67.98	66.95	67.47
1870	AMEX	IJR	Fri, Nov 2, 2007	68.78	68.78	67.34	68.30
1869	AMEX	IJR	Thu, Nov 1, 2007	69.63	69.71	67.88	68.20
1868	AMEX	IJR	Wed, Oct 31, 2007	70.15	71.33	69.48	70.95
1867	AMEX	IJR	Tue, Oct 30, 2007	70.27	70.60	69.85	70.06
1866	AMEX	IJR	Mon, Oct 29, 2007	70.85	71.05	70.14	70.64
1865	AMEX	IJR	Fri, Oct 26, 2007	70.26	70.68	69.50	70.68
1864	AMEX	IJR	Thu, Oct 25, 2007	69.79	70.23	68.64	69.30
1863	AMEX	IJR	Wed, Oct 24, 2007	69.69	69.85	68.17	69.57
1862	AMEX	IJR	Tue, Oct 23, 2007	69.89	70.17	69.02	70.00
1861	AMEX	IJR	Mon, Oct 22, 2007	67.75	69.59	67.36	69.44
1860	AMEX	IJR	Fri, Oct 19, 2007	70.44	70.44	68.20	68.20
1859	AMEX	IJR	Thu, Oct 18, 2007	70.26	70.97	70.15	70.52
1858	AMEX	IJR	Wed, Oct 17, 2007	71.41	71.55	70.07	70.82
1857	AMEX	IJR	Tue, Oct 16, 2007	71.13	71.33	70.55	70.71
1856	AMEX	IJR	Mon, Oct 15, 2007	72.28	72.47	71.02	71.57
1855	AMEX	IJR	Fri, Oct 12, 2007	71.93	72.62	71.67	72.50
1854	AMEX	IJR	Thu, Oct 11, 2007	73.15	73.35	71.51	71.98
1853	AMEX	IJR	Wed, Oct 10, 2007	72.62	72.86	72.21	72.64
1852	AMEX	IJR	Tue, Oct 9, 2007	72.40	72.93	72.13	72.86
1851	AMEX	IJR	Mon, Oct 8, 2007	72.69	72.93	72.21	72.36
1850	AMEX	IJR	Fri, Oct 5, 2007	72.18	73.12	71.94	72.81
1849	AMEX	IJR	Thu, Oct 4, 2007	71.60	71.73	71.13	71.60
1848	AMEX	IJR	Wed, Oct 3, 2007	71.55	71.79	71.12	71.40
1847	AMEX	IJR	Tue, Oct 2, 2007	71.30	71.92	71.30	71.81
1846	AMEX	IJR	Mon, Oct 1, 2007	69.96	71.60	69.72	71.22
1845	AMEX	IJR	Fri, Sep 28, 2007	70.30	70.58	69.58	69.75
1844	AMEX	IJR	Thu, Sep 27, 2007	70.43	70.52	70.08	70.52
1843	AMEX	IJR	Wed, Sep 26, 2007	70.00	70.46	69.70	70.02
1842	AMEX	IJR	Tue, Sep 25, 2007	69.54	69.89	69.15	69.78
1841	AMEX	IJR	Mon, Sep 24, 2007	70.61	70.90	69.76	70.08
1840	AMEX	IJR	Fri, Sep 21, 2007	70.81	71.11	70.39	70.68
1839	AMEX	IJR	Thu, Sep 20, 2007	70.93	71.13	70.15	70.63
1838	AMEX	IJR	Wed, Sep 19, 2007	70.90	71.65	70.75	71.11
1837	AMEX	IJR	Tue, Sep 18, 2007	68.03	70.38	67.50	70.38
1836	AMEX	IJR	Mon, Sep 17, 2007	67.95	68.20	67.54	67.62
1835	AMEX	IJR	Fri, Sep 14, 2007	67.35	68.55	67.03	68.40
1834	AMEX	IJR	Thu, Sep 13, 2007	68.03	68.53	67.56	67.85
1833	AMEX	IJR	Wed, Sep 12, 2007	67.88	68.36	67.69	67.86
1832	AMEX	IJR	Tue, Sep 11, 2007	67.38	68.20	66.86	68.20
1831	AMEX	IJR	Mon, Sep 10, 2007	68.00	68.01	66.13	67.04
1830	AMEX	IJR	Fri, Sep 7, 2007	67.69	67.98	67.20	67.98
1829	AMEX	IJR	Thu, Sep 6, 2007	69.04	69.20	68.26	68.83
1828	AMEX	IJR	Wed, Sep 5, 2007	69.04	69.07	68.41	68.88
1827	AMEX	IJR	Tue, Sep 4, 2007	68.64	69.95	68.60	69.29
1826	AMEX	IJR	Fri, Aug 31, 2007	68.38	69.12	67.90	68.76
1825	AMEX	IJR	Thu, Aug 30, 2007	67.53	68.75	67.53	67.92
1824	AMEX	IJR	Wed, Aug 29, 2007	67.27	68.41	67.01	68.41
1823	AMEX	IJR	Tue, Aug 28, 2007	68.09	68.28	66.67	66.67
1822	AMEX	IJR	Mon, Aug 27, 2007	69.02	69.25	68.41	68.66
1821	AMEX	IJR	Fri, Aug 24, 2007	68.33	69.58	68.20	69.58
1820	AMEX	IJR	Thu, Aug 23, 2007	69.64	69.64	68.11	68.31
1819	AMEX	IJR	Wed, Aug 22, 2007	68.97	69.62	68.61	69.03
1818	AMEX	IJR	Tue, Aug 21, 2007	68.20	68.64	67.82	68.46
1817	AMEX	IJR	Mon, Aug 20, 2007	68.40	68.54	67.23	68.11
1816	AMEX	IJR	Fri, Aug 17, 2007	68.65	69.77	67.05	68.07
1815	AMEX	IJR	Thu, Aug 16, 2007	64.84	66.84	63.49	66.84
1814	AMEX	IJR	Wed, Aug 15, 2007	66.18	67.31	65.08	65.86
1813	AMEX	IJR	Tue, Aug 14, 2007	67.87	68.04	66.26	66.50
1812	AMEX	IJR	Mon, Aug 13, 2007	68.70	69.32	67.50	67.50
1811	AMEX	IJR	Fri, Aug 10, 2007	66.43	68.95	64.54	67.88
1810	AMEX	IJR	Thu, Aug 9, 2007	67.47	68.43	66.65	66.99
1809	AMEX	IJR	Wed, Aug 8, 2007	67.87	69.45	67.64	68.50
1808	AMEX	IJR	Tue, Aug 7, 2007	66.35	68.29	66.05	67.53
1807	AMEX	IJR	Mon, Aug 6, 2007	66.48	67.03	64.70	66.70
1806	AMEX	IJR	Fri, Aug 3, 2007	68.30	68.45	65.82	65.93
1805	AMEX	IJR	Thu, Aug 2, 2007	68.00	68.57	67.71	68.55
1804	AMEX	IJR	Wed, Aug 1, 2007	67.26	68.12	66.01	67.77
1803	AMEX	IJR	Tue, Jul 31, 2007	68.75	69.06	67.31	67.50
1802	AMEX	IJR	Mon, Jul 30, 2007	67.50	68.49	66.90	68.21
1801	AMEX	IJR	Fri, Jul 27, 2007	68.25	69.07	67.14	67.14
1800	AMEX	IJR	Thu, Jul 26, 2007	68.90	69.80	67.42	68.44
1799	AMEX	IJR	Wed, Jul 25, 2007	70.92	71.02	69.49	70.21
1798	AMEX	IJR	Tue, Jul 24, 2007	71.34	71.48	70.07	70.45
1797	AMEX	IJR	Mon, Jul 23, 2007	72.42	72.68	72.07	72.12
1796	AMEX	IJR	Fri, Jul 20, 2007	73.08	73.16	71.60	72.07
1795	AMEX	IJR	Thu, Jul 19, 2007	73.34	73.41	73.05	73.20
1794	AMEX	IJR	Wed, Jul 18, 2007	72.45	72.84	71.93	72.75
1793	AMEX	IJR	Tue, Jul 17, 2007	73.14	73.47	72.96	72.96
1792	AMEX	IJR	Mon, Jul 16, 2007	73.10	73.37	72.65	72.96
1791	AMEX	IJR	Fri, Jul 13, 2007	72.89	73.36	72.78	73.18
1790	AMEX	IJR	Thu, Jul 12, 2007	72.18	73.21	72.18	72.80
1789	AMEX	IJR	Wed, Jul 11, 2007	71.41	72.08	71.20	72.08
1788	AMEX	IJR	Tue, Jul 10, 2007	72.25	72.25	71.42	71.42
1787	AMEX	IJR	Mon, Jul 9, 2007	72.74	72.83	72.28	72.61
1786	AMEX	IJR	Fri, Jul 6, 2007	72.48	72.73	72.07	72.58
1785	AMEX	IJR	Thu, Jul 5, 2007	72.20	72.48	71.82	72.42
1784	AMEX	IJR	Tue, Jul 3, 2007	72.20	72.37	72.04	72.29
1783	AMEX	IJR	Mon, Jul 2, 2007	71.58	72.11	71.41	72.04
1782	AMEX	IJR	Fri, Jun 29, 2007	71.70	72.15	70.99	71.10
1781	AMEX	IJR	Thu, Jun 28, 2007	71.70	72.41	71.54	71.82
1780	AMEX	IJR	Wed, Jun 27, 2007	70.32	71.75	70.11	71.75
1779	AMEX	IJR	Tue, Jun 26, 2007	71.33	71.36	70.45	70.45
1778	AMEX	IJR	Mon, Jun 25, 2007	71.32	71.82	70.74	71.13
1777	AMEX	IJR	Fri, Jun 22, 2007	71.93	72.09	71.10	71.56
1776	AMEX	IJR	Thu, Jun 21, 2007	71.76	72.22	71.17	72.16
1775	AMEX	IJR	Wed, Jun 20, 2007	72.80	73.05	71.80	71.82
1774	AMEX	IJR	Tue, Jun 19, 2007	72.30	72.94	72.06	72.82
1773	AMEX	IJR	Mon, Jun 18, 2007	73.22	73.22	72.22	72.54
1772	AMEX	IJR	Fri, Jun 15, 2007	72.61	73.03	72.42	72.70
1771	AMEX	IJR	Thu, Jun 14, 2007	71.54	72.17	71.41	71.90
1770	AMEX	IJR	Wed, Jun 13, 2007	70.74	71.52	70.38	71.29
1769	AMEX	IJR	Tue, Jun 12, 2007	70.81	71.35	70.28	70.28
1768	AMEX	IJR	Mon, Jun 11, 2007	71.21	71.66	70.88	71.41
1767	AMEX	IJR	Fri, Jun 8, 2007	70.62	71.48	70.34	71.25
1766	AMEX	IJR	Thu, Jun 7, 2007	71.54	71.80	70.45	70.45
1765	AMEX	IJR	Wed, Jun 6, 2007	72.39	72.42	71.63	71.92
1764	AMEX	IJR	Tue, Jun 5, 2007	73.18	73.18	72.47	72.81
1763	AMEX	IJR	Mon, Jun 4, 2007	73.06	73.37	72.82	73.26
1762	AMEX	IJR	Fri, Jun 1, 2007	73.05	73.46	72.83	73.20
1761	AMEX	IJR	Thu, May 31, 2007	72.49	72.87	72.33	72.53
1760	AMEX	IJR	Wed, May 30, 2007	71.25	72.35	71.25	72.26
1759	AMEX	IJR	Tue, May 29, 2007	71.36	71.95	71.36	71.81
1758	AMEX	IJR	Fri, May 25, 2007	71.09	71.40	70.86	71.22
1757	AMEX	IJR	Thu, May 24, 2007	71.65	72.19	70.45	70.85
1756	AMEX	IJR	Wed, May 23, 2007	72.07	72.59	71.63	71.68
1755	AMEX	IJR	Tue, May 22, 2007	71.55	72.13	71.38	71.97
1754	AMEX	IJR	Mon, May 21, 2007	70.49	71.83	70.49	71.53
1753	AMEX	IJR	Fri, May 18, 2007	70.05	70.90	69.95	70.73
1752	AMEX	IJR	Thu, May 17, 2007	70.35	70.44	69.90	70.07
1751	AMEX	IJR	Wed, May 16, 2007	70.24	70.47	69.66	70.41
1750	AMEX	IJR	Tue, May 15, 2007	70.50	71.07	69.89	70.15
1749	AMEX	IJR	Mon, May 14, 2007	71.07	71.32	70.39	70.49
1748	AMEX	IJR	Fri, May 11, 2007	70.56	71.20	70.53	71.09
1747	AMEX	IJR	Thu, May 10, 2007	71.10	71.31	70.21	70.55
1746	AMEX	IJR	Wed, May 9, 2007	70.90	71.78	70.78	71.44
1745	AMEX	IJR	Tue, May 8, 2007	70.70	71.19	70.36	71.03
1744	AMEX	IJR	Mon, May 7, 2007	71.10	71.49	71.10	71.23
1743	AMEX	IJR	Fri, May 4, 2007	71.24	71.51	70.85	71.51
1742	AMEX	IJR	Thu, May 3, 2007	70.95	71.09	70.58	70.81
1741	AMEX	IJR	Wed, May 2, 2007	69.70	71.04	69.70	70.84
1740	AMEX	IJR	Tue, May 1, 2007	69.50	69.94	69.05	69.88
1739	AMEX	IJR	Mon, Apr 30, 2007	70.87	70.87	69.30	69.49
1738	AMEX	IJR	Fri, Apr 27, 2007	70.70	70.90	70.43	70.71
1737	AMEX	IJR	Thu, Apr 26, 2007	70.67	71.07	70.30	71.04
1736	AMEX	IJR	Wed, Apr 25, 2007	70.74	70.97	70.22	70.67
1735	AMEX	IJR	Tue, Apr 24, 2007	70.40	70.41	69.73	70.24
1734	AMEX	IJR	Mon, Apr 23, 2007	70.20	70.62	70.09	70.29
1733	AMEX	IJR	Fri, Apr 20, 2007	70.25	70.40	69.95	70.40
1732	AMEX	IJR	Thu, Apr 19, 2007	69.34	69.91	69.04	69.61
1731	AMEX	IJR	Wed, Apr 18, 2007	69.97	70.08	69.70	69.75
1730	AMEX	IJR	Tue, Apr 17, 2007	70.46	70.48	69.91	70.20
1729	AMEX	IJR	Mon, Apr 16, 2007	69.89	70.36	69.77	70.36
1728	AMEX	IJR	Fri, Apr 13, 2007	69.01	69.53	68.86	69.53
1727	AMEX	IJR	Thu, Apr 12, 2007	68.56	69.14	68.16	69.00
1726	AMEX	IJR	Wed, Apr 11, 2007	69.23	69.23	68.36	68.64
1725	AMEX	IJR	Tue, Apr 10, 2007	68.81	69.28	68.81	69.12
1724	AMEX	IJR	Mon, Apr 9, 2007	69.11	69.11	68.74	68.88
1723	AMEX	IJR	Thu, Apr 5, 2007	68.69	69.08	68.69	68.80
1722	AMEX	IJR	Wed, Apr 4, 2007	68.89	68.92	68.55	68.90
1721	AMEX	IJR	Tue, Apr 3, 2007	68.36	69.00	68.36	68.79
1720	AMEX	IJR	Mon, Apr 2, 2007	68.04	68.28	67.83	68.14
1719	AMEX	IJR	Fri, Mar 30, 2007	68.03	68.34	67.50	67.91
1718	AMEX	IJR	Thu, Mar 29, 2007	68.03	68.20	67.32	67.91
1717	AMEX	IJR	Wed, Mar 28, 2007	67.76	68.04	67.32	67.58
1716	AMEX	IJR	Tue, Mar 27, 2007	68.27	68.28	67.79	68.13
1715	AMEX	IJR	Mon, Mar 26, 2007	68.80	68.83	67.98	68.33
1714	AMEX	IJR	Fri, Mar 23, 2007	68.56	68.78	68.40	68.71
1713	AMEX	IJR	Thu, Mar 22, 2007	68.61	68.61	68.07	68.53
1712	AMEX	IJR	Wed, Mar 21, 2007	67.42	68.54	67.16	68.43
1711	AMEX	IJR	Tue, Mar 20, 2007	66.63	67.30	66.52	67.30
1710	AMEX	IJR	Mon, Mar 19, 2007	66.41	66.97	66.41	66.72
1709	AMEX	IJR	Fri, Mar 16, 2007	66.40	66.49	65.80	66.05
1708	AMEX	IJR	Thu, Mar 15, 2007	65.71	66.36	65.71	66.25
1707	AMEX	IJR	Wed, Mar 14, 2007	64.94	65.86	64.48	65.78
1706	AMEX	IJR	Tue, Mar 13, 2007	66.30	66.44	65.08	65.14
1705	AMEX	IJR	Mon, Mar 12, 2007	66.45	66.80	66.22	66.67
1704	AMEX	IJR	Fri, Mar 9, 2007	66.69	66.69	65.98	66.50
1703	AMEX	IJR	Thu, Mar 8, 2007	66.16	66.57	65.91	66.23
1702	AMEX	IJR	Wed, Mar 7, 2007	65.65	66.08	65.37	65.55
1701	AMEX	IJR	Tue, Mar 6, 2007	65.00	65.97	64.84	65.63
1700	AMEX	IJR	Mon, Mar 5, 2007	64.55	65.75	64.15	64.15
1699	AMEX	IJR	Fri, Mar 2, 2007	66.56	66.63	65.47	65.47
1698	AMEX	IJR	Thu, Mar 1, 2007	65.74	67.15	65.17	66.73
1697	AMEX	IJR	Wed, Feb 28, 2007	66.57	67.31	66.09	66.88
1696	AMEX	IJR	Tue, Feb 27, 2007	68.24	68.42	66.49	66.49
1695	AMEX	IJR	Mon, Feb 26, 2007	69.80	69.89	68.90	69.36
1694	AMEX	IJR	Fri, Feb 23, 2007	69.78	69.78	69.29	69.52
1693	AMEX	IJR	Thu, Feb 22, 2007	69.86	69.91	69.24	69.82
1692	AMEX	IJR	Wed, Feb 21, 2007	69.19	69.78	69.19	69.76
1691	AMEX	IJR	Tue, Feb 20, 2007	68.80	69.65	68.44	69.49
1690	AMEX	IJR	Fri, Feb 16, 2007	68.65	68.92	68.23	68.83
1689	AMEX	IJR	Thu, Feb 15, 2007	68.54	68.85	68.27	68.61
1688	AMEX	IJR	Wed, Feb 14, 2007	68.40	68.83	68.25	68.53
1687	AMEX	IJR	Tue, Feb 13, 2007	67.97	68.34	67.82	68.34
1686	AMEX	IJR	Mon, Feb 12, 2007	68.13	68.13	67.46	67.70
1685	AMEX	IJR	Fri, Feb 9, 2007	68.67	68.73	67.65	68.22
1684	AMEX	IJR	Thu, Feb 8, 2007	68.35	68.77	68.28	68.68
1683	AMEX	IJR	Wed, Feb 7, 2007	68.56	68.88	68.27	68.88
1682	AMEX	IJR	Tue, Feb 6, 2007	68.24	68.33	67.78	68.33
1681	AMEX	IJR	Mon, Feb 5, 2007	68.29	68.36	67.83	68.07
1680	AMEX	IJR	Fri, Feb 2, 2007	68.23	68.39	67.98	68.22
1679	AMEX	IJR	Thu, Feb 1, 2007	67.72	68.23	67.46	68.23
1678	AMEX	IJR	Wed, Jan 31, 2007	66.92	67.60	66.52	67.31
1677	AMEX	IJR	Tue, Jan 30, 2007	66.76	67.01	66.36	67.00
1676	AMEX	IJR	Mon, Jan 29, 2007	66.09	66.72	66.05	66.51
1675	AMEX	IJR	Fri, Jan 26, 2007	66.30	66.30	65.47	66.08
1674	AMEX	IJR	Thu, Jan 25, 2007	66.66	66.80	65.75	65.97
1673	AMEX	IJR	Wed, Jan 24, 2007	66.15	66.76	66.04	66.76
1672	AMEX	IJR	Tue, Jan 23, 2007	65.18	66.23	65.18	66.06
1671	AMEX	IJR	Mon, Jan 22, 2007	65.90	65.94	65.14	65.32
1670	AMEX	IJR	Fri, Jan 19, 2007	65.22	66.00	65.22	65.89
1669	AMEX	IJR	Thu, Jan 18, 2007	66.18	66.21	65.32	65.45
1668	AMEX	IJR	Wed, Jan 17, 2007	65.95	66.49	65.95	66.28
1667	AMEX	IJR	Tue, Jan 16, 2007	66.62	66.80	66.02	66.25
1666	AMEX	IJR	Fri, Jan 12, 2007	66.05	66.52	65.96	66.50
1665	AMEX	IJR	Thu, Jan 11, 2007	65.48	66.17	65.30	65.89
1664	AMEX	IJR	Wed, Jan 10, 2007	64.85	65.30	64.68	65.23
1663	AMEX	IJR	Tue, Jan 9, 2007	65.02	65.30	64.37	65.21
1662	AMEX	IJR	Mon, Jan 8, 2007	65.07	65.21	64.43	65.08
1661	AMEX	IJR	Fri, Jan 5, 2007	65.74	65.74	64.79	65.12
1660	AMEX	IJR	Thu, Jan 4, 2007	65.89	66.13	65.21	65.85
1659	AMEX	IJR	Wed, Jan 3, 2007	66.60	66.64	65.15	65.90
1658	AMEX	IJR	Fri, Dec 29, 2006	66.65	66.72	65.92	65.99
1657	AMEX	IJR	Thu, Dec 28, 2006	66.82	66.95	66.51	66.69
1656	AMEX	IJR	Wed, Dec 27, 2006	66.31	66.95	66.31	66.95
1655	AMEX	IJR	Tue, Dec 26, 2006	65.54	66.15	65.54	66.03
1654	AMEX	IJR	Fri, Dec 22, 2006	65.60	65.91	65.25	65.45
1653	AMEX	IJR	Thu, Dec 21, 2006	66.14	66.40	65.52	65.65
1652	AMEX	IJR	Wed, Dec 20, 2006	66.01	66.49	66.00	66.20
1651	AMEX	IJR	Tue, Dec 19, 2006	65.42	66.11	65.19	66.00
1650	AMEX	IJR	Mon, Dec 18, 2006	66.75	66.89	65.66	65.77
1649	AMEX	IJR	Fri, Dec 15, 2006	67.17	67.17	66.50	66.64
1648	AMEX	IJR	Thu, Dec 14, 2006	66.45	67.27	66.45	66.97
1647	AMEX	IJR	Wed, Dec 13, 2006	66.79	66.90	66.22	66.44
1646	AMEX	IJR	Tue, Dec 12, 2006	66.80	66.80	66.03	66.40
1645	AMEX	IJR	Mon, Dec 11, 2006	66.79	66.93	66.51	66.79
1644	AMEX	IJR	Fri, Dec 8, 2006	66.85	67.12	66.21	66.72
1643	AMEX	IJR	Thu, Dec 7, 2006	67.32	67.32	66.69	66.85
1642	AMEX	IJR	Wed, Dec 6, 2006	67.10	67.35	66.73	67.10
1641	AMEX	IJR	Tue, Dec 5, 2006	67.07	67.38	66.86	67.22
1640	AMEX	IJR	Mon, Dec 4, 2006	65.85	67.05	65.85	67.05
1639	AMEX	IJR	Fri, Dec 1, 2006	66.05	66.38	65.21	65.90
1638	AMEX	IJR	Thu, Nov 30, 2006	66.00	66.48	65.61	66.13
1637	AMEX	IJR	Wed, Nov 29, 2006	65.63	66.10	65.42	66.10
1636	AMEX	IJR	Tue, Nov 28, 2006	64.91	65.32	64.62	65.06
1635	AMEX	IJR	Mon, Nov 27, 2006	66.20	66.29	64.96	64.96
1634	AMEX	IJR	Fri, Nov 24, 2006	66.16	66.72	66.13	66.44
1633	AMEX	IJR	Wed, Nov 22, 2006	66.55	66.71	66.34	66.67
1632	AMEX	IJR	Tue, Nov 21, 2006	66.40	66.56	66.09	66.56
1631	AMEX	IJR	Mon, Nov 20, 2006	66.05	66.39	65.78	66.24
1630	AMEX	IJR	Fri, Nov 17, 2006	66.00	66.12	65.68	66.12
1629	AMEX	IJR	Thu, Nov 16, 2006	66.80	66.80	66.17	66.30
1628	AMEX	IJR	Wed, Nov 15, 2006	66.07	66.74	65.86	66.50
1627	AMEX	IJR	Tue, Nov 14, 2006	65.05	66.00	64.66	65.99
1626	AMEX	IJR	Mon, Nov 13, 2006	64.67	65.09	64.44	64.90
1625	AMEX	IJR	Fri, Nov 10, 2006	64.33	64.68	64.09	64.63
1624	AMEX	IJR	Thu, Nov 9, 2006	64.81	64.96	63.97	64.24
1623	AMEX	IJR	Wed, Nov 8, 2006	64.10	64.99	63.91	64.87
1622	AMEX	IJR	Tue, Nov 7, 2006	64.30	64.95	64.25	64.42
1621	AMEX	IJR	Mon, Nov 6, 2006	63.80	64.37	63.49	64.26
1620	AMEX	IJR	Fri, Nov 3, 2006	63.49	63.73	62.58	63.28
1619	AMEX	IJR	Thu, Nov 2, 2006	62.83	63.44	62.81	63.08
1618	AMEX	IJR	Wed, Nov 1, 2006	64.69	64.73	63.26	63.26
1617	AMEX	IJR	Tue, Oct 31, 2006	64.91	64.92	64.00	64.44
1616	AMEX	IJR	Mon, Oct 30, 2006	64.17	64.89	63.99	64.74
1615	AMEX	IJR	Fri, Oct 27, 2006	64.98	65.29	64.36	64.54
1614	AMEX	IJR	Thu, Oct 26, 2006	64.98	65.39	64.37	65.30
1613	AMEX	IJR	Wed, Oct 25, 2006	64.38	64.84	64.17	64.80
1612	AMEX	IJR	Tue, Oct 24, 2006	63.30	64.33	63.30	64.22
1611	AMEX	IJR	Mon, Oct 23, 2006	63.81	64.49	63.50	64.06
1610	AMEX	IJR	Fri, Oct 20, 2006	64.58	64.58	63.78	63.97
1609	AMEX	IJR	Thu, Oct 19, 2006	64.25	64.57	63.91	64.38
1608	AMEX	IJR	Wed, Oct 18, 2006	64.51	65.01	63.96	64.26
1607	AMEX	IJR	Tue, Oct 17, 2006	64.57	64.57	63.85	64.33
1606	AMEX	IJR	Mon, Oct 16, 2006	64.34	64.88	64.20	64.79
1605	AMEX	IJR	Fri, Oct 13, 2006	63.97	64.37	63.75	64.29
1604	AMEX	IJR	Thu, Oct 12, 2006	62.96	63.84	62.81	63.84
1603	AMEX	IJR	Wed, Oct 11, 2006	62.68	63.00	62.17	62.75
1602	AMEX	IJR	Tue, Oct 10, 2006	62.83	63.04	62.49	62.90
1601	AMEX	IJR	Mon, Oct 9, 2006	62.48	62.87	62.00	62.76
1600	AMEX	IJR	Fri, Oct 6, 2006	62.48	62.60	61.92	62.31
1599	AMEX	IJR	Thu, Oct 5, 2006	62.00	62.73	61.95	62.72
1598	AMEX	IJR	Wed, Oct 4, 2006	60.51	62.00	60.33	61.94
1597	AMEX	IJR	Tue, Oct 3, 2006	60.62	61.08	60.15	60.70
1596	AMEX	IJR	Mon, Oct 2, 2006	61.30	61.41	60.62	60.71
1595	AMEX	IJR	Fri, Sep 29, 2006	61.91	62.15	61.28	61.29
1594	AMEX	IJR	Thu, Sep 28, 2006	62.21	62.45	61.65	61.99
1593	AMEX	IJR	Wed, Sep 27, 2006	62.04	62.32	61.80	62.32
1592	AMEX	IJR	Tue, Sep 26, 2006	61.65	62.16	61.49	61.98
1591	AMEX	IJR	Mon, Sep 25, 2006	61.09	61.85	60.56	61.63
1590	AMEX	IJR	Fri, Sep 22, 2006	61.34	61.44	60.58	60.96
1589	AMEX	IJR	Thu, Sep 21, 2006	62.28	62.47	61.40	61.62
1588	AMEX	IJR	Wed, Sep 20, 2006	61.93	62.45	61.81	62.20
1587	AMEX	IJR	Tue, Sep 19, 2006	61.84	61.90	60.73	61.53
1586	AMEX	IJR	Mon, Sep 18, 2006	61.66	62.23	61.50	61.90
1585	AMEX	IJR	Fri, Sep 15, 2006	62.00	62.16	61.56	61.74
1584	AMEX	IJR	Thu, Sep 14, 2006	61.62	61.85	61.39	61.60
1583	AMEX	IJR	Wed, Sep 13, 2006	61.52	61.99	61.28	61.93
1582	AMEX	IJR	Tue, Sep 12, 2006	60.08	61.52	60.08	61.35
1581	AMEX	IJR	Mon, Sep 11, 2006	59.94	60.37	59.42	60.00
1580	AMEX	IJR	Fri, Sep 8, 2006	60.07	60.29	59.94	60.26
1579	AMEX	IJR	Thu, Sep 7, 2006	60.05	60.61	59.84	59.99
1578	AMEX	IJR	Wed, Sep 6, 2006	61.19	61.19	60.35	60.38
1577	AMEX	IJR	Tue, Sep 5, 2006	61.25	61.67	61.04	61.52
1576	AMEX	IJR	Fri, Sep 1, 2006	61.12	61.41	60.77	61.17
1575	AMEX	IJR	Thu, Aug 31, 2006	61.02	61.21	60.84	60.88
1574	AMEX	IJR	Wed, Aug 30, 2006	60.70	61.10	60.48	60.87
1573	AMEX	IJR	Tue, Aug 29, 2006	60.20	60.77	59.76	60.60
1572	AMEX	IJR	Mon, Aug 28, 2006	59.50	60.28	59.49	60.13
1571	AMEX	IJR	Fri, Aug 25, 2006	59.32	59.94	59.31	59.52
1570	AMEX	IJR	Thu, Aug 24, 2006	59.70	59.81	59.04	59.40
1569	AMEX	IJR	Wed, Aug 23, 2006	60.47	60.75	59.45	59.64
1568	AMEX	IJR	Tue, Aug 22, 2006	60.22	60.66	60.14	60.54
1567	AMEX	IJR	Mon, Aug 21, 2006	60.80	60.80	60.09	60.39
1566	AMEX	IJR	Fri, Aug 18, 2006	60.94	60.98	60.27	60.98
1565	AMEX	IJR	Thu, Aug 17, 2006	60.64	61.09	60.54	60.70
1564	AMEX	IJR	Wed, Aug 16, 2006	60.26	60.80	60.02	60.77
1563	AMEX	IJR	Tue, Aug 15, 2006	59.42	59.85	59.16	59.84
1562	AMEX	IJR	Mon, Aug 14, 2006	58.80	59.32	58.42	58.50
1561	AMEX	IJR	Fri, Aug 11, 2006	58.69	58.69	58.12	58.38
1560	AMEX	IJR	Thu, Aug 10, 2006	58.08	59.10	58.00	58.94
1559	AMEX	IJR	Wed, Aug 9, 2006	59.63	59.85	58.44	58.51
1558	AMEX	IJR	Tue, Aug 8, 2006	59.77	60.17	58.88	58.98
1557	AMEX	IJR	Mon, Aug 7, 2006	59.96	59.96	59.29	59.60
1556	AMEX	IJR	Fri, Aug 4, 2006	61.16	61.40	59.54	60.05
1555	AMEX	IJR	Thu, Aug 3, 2006	59.12	60.52	59.00	60.52
1554	AMEX	IJR	Wed, Aug 2, 2006	59.30	60.02	59.29	59.70
1553	AMEX	IJR	Tue, Aug 1, 2006	59.49	59.50	58.79	59.16
1552	AMEX	IJR	Mon, Jul 31, 2006	59.73	60.09	59.47	59.80
1551	AMEX	IJR	Fri, Jul 28, 2006	58.89	59.81	58.84	59.74
1550	AMEX	IJR	Thu, Jul 27, 2006	59.79	59.96	58.48	58.59
1549	AMEX	IJR	Wed, Jul 26, 2006	59.41	59.77	58.60	59.25
1548	AMEX	IJR	Tue, Jul 25, 2006	59.12	59.95	58.81	59.58
1547	AMEX	IJR	Mon, Jul 24, 2006	58.09	59.12	58.09	58.98
1546	AMEX	IJR	Fri, Jul 21, 2006	58.38	58.38	57.22	57.54
1545	AMEX	IJR	Thu, Jul 20, 2006	60.45	60.45	58.33	58.33
1544	AMEX	IJR	Wed, Jul 19, 2006	58.35	60.23	58.35	60.14
1543	AMEX	IJR	Tue, Jul 18, 2006	58.78	58.93	57.56	58.50
1542	AMEX	IJR	Mon, Jul 17, 2006	58.40	59.00	58.10	58.34
1541	AMEX	IJR	Fri, Jul 14, 2006	59.17	59.17	58.11	58.60
1540	AMEX	IJR	Thu, Jul 13, 2006	59.77	60.07	59.08	59.11
1539	AMEX	IJR	Wed, Jul 12, 2006	61.30	61.45	60.31	60.33
1538	AMEX	IJR	Tue, Jul 11, 2006	60.87	61.44	60.29	61.40
1537	AMEX	IJR	Mon, Jul 10, 2006	61.08	61.69	60.80	61.08
1536	AMEX	IJR	Fri, Jul 7, 2006	61.77	62.03	60.97	61.03
1535	AMEX	IJR	Thu, Jul 6, 2006	61.98	62.46	61.59	61.86
1534	AMEX	IJR	Wed, Jul 5, 2006	61.79	61.95	61.25	61.80
1533	AMEX	IJR	Mon, Jul 3, 2006	61.85	62.57	61.82	62.50
1532	AMEX	IJR	Fri, Jun 30, 2006	62.05	62.10	61.22	62.10
1531	AMEX	IJR	Thu, Jun 29, 2006	60.08	61.74	59.94	61.74
1530	AMEX	IJR	Wed, Jun 28, 2006	59.58	59.64	58.92	59.64
1529	AMEX	IJR	Tue, Jun 27, 2006	60.46	60.65	59.23	59.37
1528	AMEX	IJR	Mon, Jun 26, 2006	60.11	60.38	59.95	60.38
1527	AMEX	IJR	Fri, Jun 23, 2006	59.35	60.08	59.03	59.71
1526	AMEX	IJR	Thu, Jun 22, 2006	59.48	59.73	59.17	59.47
1525	AMEX	IJR	Wed, Jun 21, 2006	58.72	59.92	58.70	59.76
1524	AMEX	IJR	Tue, Jun 20, 2006	58.98	59.39	58.65	58.75
1523	AMEX	IJR	Mon, Jun 19, 2006	60.00	60.06	58.77	58.96
1522	AMEX	IJR	Fri, Jun 16, 2006	60.46	60.51	59.55	59.55
1521	AMEX	IJR	Thu, Jun 15, 2006	59.19	60.62	59.03	60.54
1520	AMEX	IJR	Wed, Jun 14, 2006	58.15	58.82	57.97	58.57
1519	AMEX	IJR	Tue, Jun 13, 2006	58.73	59.62	58.08	58.34
1518	AMEX	IJR	Mon, Jun 12, 2006	60.37	60.45	58.91	59.13
1517	AMEX	IJR	Fri, Jun 9, 2006	61.07	61.49	60.26	60.44
1516	AMEX	IJR	Thu, Jun 8, 2006	60.23	60.92	59.01	60.85
1515	AMEX	IJR	Wed, Jun 7, 2006	61.30	61.99	60.76	60.78
1514	AMEX	IJR	Tue, Jun 6, 2006	61.84	61.89	60.52	61.40
1513	AMEX	IJR	Mon, Jun 5, 2006	63.04	63.20	61.52	61.70
1512	AMEX	IJR	Fri, Jun 2, 2006	63.68	63.81	62.82	63.31
1511	AMEX	IJR	Thu, Jun 1, 2006	62.40	63.33	62.14	63.33
1510	AMEX	IJR	Wed, May 31, 2006	61.51	62.33	61.44	62.33
1509	AMEX	IJR	Tue, May 30, 2006	62.67	62.68	61.34	61.39
1508	AMEX	IJR	Fri, May 26, 2006	62.95	63.12	62.56	62.98
1507	AMEX	IJR	Thu, May 25, 2006	62.26	62.72	61.86	62.68
1506	AMEX	IJR	Wed, May 24, 2006	61.40	62.04	60.15	61.59
1505	AMEX	IJR	Tue, May 23, 2006	62.50	63.02	61.21	61.21
1504	AMEX	IJR	Mon, May 22, 2006	61.72	62.46	61.17	62.00
1503	AMEX	IJR	Fri, May 19, 2006	62.00	62.70	61.40	62.39
1502	AMEX	IJR	Thu, May 18, 2006	62.80	63.23	61.92	61.92
1501	AMEX	IJR	Wed, May 17, 2006	63.25	63.53	62.57	62.60
1500	AMEX	IJR	Tue, May 16, 2006	63.89	63.98	63.30	63.70
1499	AMEX	IJR	Mon, May 15, 2006	63.16	63.81	62.91	63.61
1498	AMEX	IJR	Fri, May 12, 2006	64.69	64.71	63.71	63.75
1497	AMEX	IJR	Thu, May 11, 2006	66.61	66.61	65.07	65.11
1496	AMEX	IJR	Wed, May 10, 2006	66.84	66.84	66.28	66.58
1495	AMEX	IJR	Tue, May 9, 2006	66.85	66.99	66.66	66.89
1494	AMEX	IJR	Mon, May 8, 2006	66.73	66.97	66.53	66.85
1493	AMEX	IJR	Fri, May 5, 2006	66.55	67.07	66.40	66.77
1492	AMEX	IJR	Thu, May 4, 2006	65.65	66.19	65.64	66.15
1491	AMEX	IJR	Wed, May 3, 2006	65.46	65.68	65.06	65.41
1490	AMEX	IJR	Tue, May 2, 2006	65.32	65.57	64.90	65.46
1489	AMEX	IJR	Mon, May 1, 2006	65.70	65.72	64.90	64.90
1488	AMEX	IJR	Fri, Apr 28, 2006	64.50	65.63	64.50	65.30
1487	AMEX	IJR	Thu, Apr 27, 2006	65.03	65.57	64.30	64.80
1486	AMEX	IJR	Wed, Apr 26, 2006	65.19	66.03	65.17	65.40
1485	AMEX	IJR	Tue, Apr 25, 2006	65.64	65.64	64.89	65.29
1484	AMEX	IJR	Mon, Apr 24, 2006	65.73	65.75	65.25	65.53
1483	AMEX	IJR	Fri, Apr 21, 2006	66.38	66.41	65.60	66.03
1482	AMEX	IJR	Thu, Apr 20, 2006	66.38	66.38	65.40	66.08
1481	AMEX	IJR	Wed, Apr 19, 2006	65.62	66.35	65.62	66.17
1480	AMEX	IJR	Tue, Apr 18, 2006	64.33	65.64	64.31	65.60
1479	AMEX	IJR	Mon, Apr 17, 2006	64.04	64.26	63.60	64.04
1478	AMEX	IJR	Thu, Apr 13, 2006	63.70	64.26	63.35	64.02
1477	AMEX	IJR	Wed, Apr 12, 2006	63.49	63.98	63.44	63.93
1476	AMEX	IJR	Tue, Apr 11, 2006	64.44	64.67	63.38	63.50
1475	AMEX	IJR	Mon, Apr 10, 2006	64.57	64.88	64.12	64.39
1474	AMEX	IJR	Fri, Apr 7, 2006	65.67	65.82	64.42	64.56
1473	AMEX	IJR	Thu, Apr 6, 2006	65.36	65.47	64.93	65.38
1472	AMEX	IJR	Wed, Apr 5, 2006	65.11	65.49	64.79	65.36
1471	AMEX	IJR	Tue, Apr 4, 2006	65.35	65.35	64.56	65.20
1470	AMEX	IJR	Mon, Apr 3, 2006	65.37	65.62	64.70	64.72
1469	AMEX	IJR	Fri, Mar 31, 2006	65.20	65.23	64.69	65.23
1468	AMEX	IJR	Thu, Mar 30, 2006	65.18	65.65	64.57	65.00
1467	AMEX	IJR	Wed, Mar 29, 2006	64.33	65.09	64.14	65.06
1466	AMEX	IJR	Tue, Mar 28, 2006	64.23	64.68	63.93	64.14
1465	AMEX	IJR	Mon, Mar 27, 2006	64.52	64.52	64.03	64.42
1464	AMEX	IJR	Fri, Mar 24, 2006	64.20	64.54	64.00	64.54
1463	AMEX	IJR	Thu, Mar 23, 2006	63.88	64.19	63.63	64.19
1462	AMEX	IJR	Wed, Mar 22, 2006	62.87	63.97	62.82	63.80
1461	AMEX	IJR	Tue, Mar 21, 2006	63.65	64.10	63.10	63.20
1460	AMEX	IJR	Mon, Mar 20, 2006	63.68	63.79	63.33	63.65
1459	AMEX	IJR	Fri, Mar 17, 2006	63.70	63.70	63.27	63.58
1458	AMEX	IJR	Thu, Mar 16, 2006	63.64	63.91	63.32	63.32
1457	AMEX	IJR	Wed, Mar 15, 2006	62.84	63.39	62.62	63.39
1456	AMEX	IJR	Tue, Mar 14, 2006	62.00	62.87	61.80	62.87
1455	AMEX	IJR	Mon, Mar 13, 2006	62.24	62.58	61.93	62.16
1454	AMEX	IJR	Fri, Mar 10, 2006	61.15	62.00	60.91	61.99
1453	AMEX	IJR	Thu, Mar 9, 2006	61.50	61.86	61.08	61.08
1452	AMEX	IJR	Wed, Mar 8, 2006	61.21	61.63	56.59	61.51
1451	AMEX	IJR	Tue, Mar 7, 2006	62.02	62.08	61.16	61.38
1450	AMEX	IJR	Mon, Mar 6, 2006	62.82	62.88	62.00	62.21
1449	AMEX	IJR	Fri, Mar 3, 2006	62.93	63.43	62.73	62.77
1448	AMEX	IJR	Thu, Mar 2, 2006	63.10	63.39	62.76	63.17
1447	AMEX	IJR	Wed, Mar 1, 2006	62.49	63.22	62.22	63.22
1446	AMEX	IJR	Tue, Feb 28, 2006	62.96	62.98	62.16	62.24
1445	AMEX	IJR	Mon, Feb 27, 2006	63.00	63.34	62.89	62.97
1444	AMEX	IJR	Fri, Feb 24, 2006	62.47	62.90	62.28	62.90
1443	AMEX	IJR	Thu, Feb 23, 2006	62.47	62.82	62.16	62.47
1442	AMEX	IJR	Wed, Feb 22, 2006	62.19	62.63	61.96	62.52
1441	AMEX	IJR	Tue, Feb 21, 2006	62.52	62.53	61.80	62.19
1440	AMEX	IJR	Fri, Feb 17, 2006	62.41	62.43	62.03	62.24
1439	AMEX	IJR	Thu, Feb 16, 2006	61.90	62.40	61.88	62.40
1438	AMEX	IJR	Wed, Feb 15, 2006	61.33	61.82	61.09	61.80
1437	AMEX	IJR	Tue, Feb 14, 2006	60.75	61.49	60.22	61.33
1436	AMEX	IJR	Mon, Feb 13, 2006	60.98	61.03	60.33	60.64
1435	AMEX	IJR	Fri, Feb 10, 2006	61.02	61.20	60.34	61.10
1434	AMEX	IJR	Thu, Feb 9, 2006	61.73	61.96	61.08	61.20
1433	AMEX	IJR	Wed, Feb 8, 2006	61.49	61.68	60.91	61.62
1432	AMEX	IJR	Tue, Feb 7, 2006	62.20	62.35	61.20	61.33
1431	AMEX	IJR	Mon, Feb 6, 2006	61.81	62.24	61.48	62.21
1430	AMEX	IJR	Fri, Feb 3, 2006	61.85	62.33	61.58	61.89
1429	AMEX	IJR	Thu, Feb 2, 2006	62.66	62.86	61.66	62.16
1428	AMEX	IJR	Wed, Feb 1, 2006	62.80	62.90	62.41	62.77
1427	AMEX	IJR	Tue, Jan 31, 2006	62.27	62.88	62.20	62.54
1426	AMEX	IJR	Mon, Jan 30, 2006	62.42	62.68	62.31	62.41
1425	AMEX	IJR	Fri, Jan 27, 2006	62.17	62.72	61.92	62.44
1424	AMEX	IJR	Thu, Jan 26, 2006	61.50	62.06	61.18	61.97
1423	AMEX	IJR	Wed, Jan 25, 2006	61.38	61.40	60.75	61.21
1422	AMEX	IJR	Tue, Jan 24, 2006	60.56	61.22	60.45	61.13
1421	AMEX	IJR	Mon, Jan 23, 2006	60.58	60.58	59.38	60.33
1420	AMEX	IJR	Fri, Jan 20, 2006	61.10	61.14	60.17	60.42
1419	AMEX	IJR	Thu, Jan 19, 2006	60.34	61.16	60.25	61.04
1418	AMEX	IJR	Wed, Jan 18, 2006	59.78	60.30	59.71	60.25
1417	AMEX	IJR	Tue, Jan 17, 2006	60.42	60.42	59.91	60.30
1416	AMEX	IJR	Fri, Jan 13, 2006	60.58	60.74	60.39	60.51
1415	AMEX	IJR	Thu, Jan 12, 2006	60.98	61.00	60.42	60.62
1414	AMEX	IJR	Wed, Jan 11, 2006	61.14	61.14	60.44	60.87
1413	AMEX	IJR	Tue, Jan 10, 2006	60.03	61.01	60.03	60.98
1412	AMEX	IJR	Mon, Jan 9, 2006	59.89	60.68	59.78	60.44
1411	AMEX	IJR	Fri, Jan 6, 2006	59.64	59.95	59.14	59.85
1410	AMEX	IJR	Thu, Jan 5, 2006	59.20	59.33	58.87	59.33
1409	AMEX	IJR	Wed, Jan 4, 2006	58.78	59.26	58.65	59.15
1408	AMEX	IJR	Tue, Jan 3, 2006	58.20	59.00	57.27	58.82
1407	AMEX	IJR	Fri, Dec 30, 2005	57.85	58.06	57.64	57.80
1406	AMEX	IJR	Thu, Dec 29, 2005	58.58	58.72	58.19	58.29
1405	AMEX	IJR	Wed, Dec 28, 2005	58.13	58.61	57.95	58.45
1404	AMEX	IJR	Tue, Dec 27, 2005	59.11	59.25	58.02	58.07
1403	AMEX	IJR	Fri, Dec 23, 2005	58.98	59.09	58.77	59.09
1402	AMEX	IJR	Thu, Dec 22, 2005	58.97	58.97	58.61	58.88
1401	AMEX	IJR	Wed, Dec 21, 2005	58.24	58.79	58.24	58.70
1400	AMEX	IJR	Tue, Dec 20, 2005	57.94	58.46	57.75	58.10
1399	AMEX	IJR	Mon, Dec 19, 2005	58.73	58.73	57.90	58.05
1398	AMEX	IJR	Fri, Dec 16, 2005	59.37	59.37	58.70	58.81
1397	AMEX	IJR	Thu, Dec 15, 2005	59.73	59.82	58.87	59.13
1396	AMEX	IJR	Wed, Dec 14, 2005	59.70	60.06	59.44	59.77
1395	AMEX	IJR	Tue, Dec 13, 2005	59.55	59.86	59.27	59.66
1394	AMEX	IJR	Mon, Dec 12, 2005	59.68	59.79	59.23	59.54
1393	AMEX	IJR	Fri, Dec 9, 2005	59.12	59.50	58.90	59.41
1392	AMEX	IJR	Thu, Dec 8, 2005	59.18	59.60	58.74	59.24
1391	AMEX	IJR	Wed, Dec 7, 2005	59.41	59.58	58.85	59.15
1390	AMEX	IJR	Tue, Dec 6, 2005	59.77	59.98	59.45	59.53
1389	AMEX	IJR	Mon, Dec 5, 2005	59.75	59.75	59.01	59.39
1388	AMEX	IJR	Fri, Dec 2, 2005	59.66	59.69	59.15	59.69
1387	AMEX	IJR	Thu, Dec 1, 2005	58.71	59.68	58.71	59.59
1386	AMEX	IJR	Wed, Nov 30, 2005	58.44	58.88	58.37	58.57
1385	AMEX	IJR	Tue, Nov 29, 2005	58.20	58.77	58.18	58.42
1384	AMEX	IJR	Mon, Nov 28, 2005	59.12	59.26	58.06	58.20
1383	AMEX	IJR	Fri, Nov 25, 2005	58.97	59.27	58.88	59.13
1382	AMEX	IJR	Wed, Nov 23, 2005	59.00	59.43	58.90	59.09
1381	AMEX	IJR	Tue, Nov 22, 2005	58.48	59.15	58.48	58.98
1380	AMEX	IJR	Mon, Nov 21, 2005	57.99	58.76	57.82	58.68
1379	AMEX	IJR	Fri, Nov 18, 2005	58.40	58.40	57.70	58.03
1378	AMEX	IJR	Thu, Nov 17, 2005	57.58	57.74	56.92	57.74
1377	AMEX	IJR	Wed, Nov 16, 2005	56.75	56.96	56.33	56.87
1376	AMEX	IJR	Tue, Nov 15, 2005	57.56	57.57	56.68	56.76
1375	AMEX	IJR	Mon, Nov 14, 2005	58.09	59.51	57.13	57.48
1374	AMEX	IJR	Fri, Nov 11, 2005	57.49	57.68	57.18	57.56
1373	AMEX	IJR	Thu, Nov 10, 2005	57.05	57.44	56.28	57.26
1372	AMEX	IJR	Wed, Nov 9, 2005	56.88	57.42	56.62	57.02
1371	AMEX	IJR	Tue, Nov 8, 2005	57.10	57.12	56.66	57.11
1370	AMEX	IJR	Mon, Nov 7, 2005	57.69	57.77	56.89	57.20
1369	AMEX	IJR	Fri, Nov 4, 2005	57.32	57.37	56.60	57.02
1368	AMEX	IJR	Thu, Nov 3, 2005	57.68	57.74	57.00	57.20
1367	AMEX	IJR	Wed, Nov 2, 2005	55.88	57.10	55.73	57.10
1366	AMEX	IJR	Tue, Nov 1, 2005	55.70	56.23	55.57	55.99
1365	AMEX	IJR	Mon, Oct 31, 2005	55.19	56.26	55.19	55.70
1364	AMEX	IJR	Fri, Oct 28, 2005	54.50	55.20	54.03	55.19
1363	AMEX	IJR	Thu, Oct 27, 2005	55.30	55.30	53.93	54.20
1362	AMEX	IJR	Wed, Oct 26, 2005	55.43	56.22	55.16	55.16
1361	AMEX	IJR	Tue, Oct 25, 2005	55.93	56.16	55.20	55.78
1360	AMEX	IJR	Mon, Oct 24, 2005	54.87	56.02	54.87	56.02
1359	AMEX	IJR	Fri, Oct 21, 2005	54.51	55.19	54.45	54.89
1358	AMEX	IJR	Thu, Oct 20, 2005	55.69	55.69	53.93	54.38
1357	AMEX	IJR	Wed, Oct 19, 2005	54.02	55.43	53.61	55.42
1356	AMEX	IJR	Tue, Oct 18, 2005	54.80	55.10	54.29	54.39
1355	AMEX	IJR	Mon, Oct 17, 2005	54.75	55.26	54.43	54.93
1354	AMEX	IJR	Fri, Oct 14, 2005	54.46	54.98	53.35	54.86
1353	AMEX	IJR	Thu, Oct 13, 2005	53.71	54.29	53.33	53.96
1352	AMEX	IJR	Wed, Oct 12, 2005	54.45	54.81	53.36	53.78
1351	AMEX	IJR	Tue, Oct 11, 2005	55.63	55.66	54.67	54.71
1350	AMEX	IJR	Mon, Oct 10, 2005	56.18	56.18	55.19	55.25
1349	AMEX	IJR	Fri, Oct 7, 2005	55.35	56.08	55.35	56.08
1348	AMEX	IJR	Thu, Oct 6, 2005	55.64	56.14	54.83	55.35
1347	AMEX	IJR	Wed, Oct 5, 2005	57.27	57.37	55.80	55.90
1346	AMEX	IJR	Tue, Oct 4, 2005	58.25	58.48	57.32	57.32
1345	AMEX	IJR	Mon, Oct 3, 2005	58.05	58.43	57.75	58.13
1344	AMEX	IJR	Fri, Sep 30, 2005	57.73	57.91	57.41	57.76
1343	AMEX	IJR	Thu, Sep 29, 2005	57.07	57.74	56.65	57.66
1342	AMEX	IJR	Wed, Sep 28, 2005	57.22	57.30	56.60	56.98
1341	AMEX	IJR	Tue, Sep 27, 2005	57.20	57.45	56.70	57.06
1340	AMEX	IJR	Mon, Sep 26, 2005	57.29	57.29	56.80	57.01
1339	AMEX	IJR	Fri, Sep 23, 2005	56.39	56.89	55.97	56.74
1338	AMEX	IJR	Thu, Sep 22, 2005	56.00	56.46	55.80	56.37
1337	AMEX	IJR	Wed, Sep 21, 2005	56.92	56.95	56.27	56.29
1336	AMEX	IJR	Tue, Sep 20, 2005	57.98	58.00	56.93	57.10
1335	AMEX	IJR	Mon, Sep 19, 2005	58.10	58.20	57.60	57.78
1334	AMEX	IJR	Fri, Sep 16, 2005	57.55	58.09	57.55	57.89
1333	AMEX	IJR	Thu, Sep 15, 2005	57.64	57.83	57.33	57.51
1332	AMEX	IJR	Wed, Sep 14, 2005	58.02	58.11	57.45	57.55
1331	AMEX	IJR	Tue, Sep 13, 2005	58.29	58.45	57.92	58.09
1330	AMEX	IJR	Mon, Sep 12, 2005	58.40	58.73	58.20	58.49
1329	AMEX	IJR	Fri, Sep 9, 2005	58.20	58.39	57.94	58.25
1328	AMEX	IJR	Thu, Sep 8, 2005	57.89	58.04	57.63	57.87
1327	AMEX	IJR	Wed, Sep 7, 2005	58.05	58.23	57.75	58.10
1326	AMEX	IJR	Tue, Sep 6, 2005	57.32	58.00	57.18	57.89
1325	AMEX	IJR	Fri, Sep 2, 2005	57.76	57.82	57.08	57.18
1324	AMEX	IJR	Thu, Sep 1, 2005	57.50	57.78	57.28	57.64
1323	AMEX	IJR	Wed, Aug 31, 2005	56.10	57.50	56.10	57.45
1322	AMEX	IJR	Tue, Aug 30, 2005	56.30	56.40	55.95	56.29
1321	AMEX	IJR	Mon, Aug 29, 2005	55.78	56.72	55.45	56.29
1320	AMEX	IJR	Fri, Aug 26, 2005	56.52	56.61	55.67	55.74
1319	AMEX	IJR	Thu, Aug 25, 2005	56.51	56.75	56.35	56.68
1318	AMEX	IJR	Wed, Aug 24, 2005	57.00	57.11	56.21	56.38
1317	AMEX	IJR	Tue, Aug 23, 2005	56.94	56.94	56.11	56.66
1316	AMEX	IJR	Mon, Aug 22, 2005	56.49	56.80	56.30	56.71
1315	AMEX	IJR	Fri, Aug 19, 2005	56.31	56.55	56.27	56.54
1314	AMEX	IJR	Thu, Aug 18, 2005	56.25	56.54	55.95	56.30
1313	AMEX	IJR	Wed, Aug 17, 2005	56.41	56.85	56.30	56.31
1312	AMEX	IJR	Tue, Aug 16, 2005	57.25	57.41	56.60	56.62
1311	AMEX	IJR	Mon, Aug 15, 2005	57.01	57.75	56.82	57.41
1310	AMEX	IJR	Fri, Aug 12, 2005	57.42	57.51	56.80	56.94
1309	AMEX	IJR	Thu, Aug 11, 2005	57.07	57.74	57.07	57.70
1308	AMEX	IJR	Wed, Aug 10, 2005	57.45	57.80	56.78	57.20
1307	AMEX	IJR	Tue, Aug 9, 2005	57.30	57.35	56.80	57.06
1306	AMEX	IJR	Mon, Aug 8, 2005	57.29	57.57	56.83	56.92
1305	AMEX	IJR	Fri, Aug 5, 2005	57.83	58.01	57.00	57.30
1304	AMEX	IJR	Thu, Aug 4, 2005	58.39	58.61	57.98	57.99
1303	AMEX	IJR	Wed, Aug 3, 2005	58.80	59.05	58.65	58.81
1302	AMEX	IJR	Tue, Aug 2, 2005	58.85	59.11	58.65	59.05
1301	AMEX	IJR	Mon, Aug 1, 2005	58.46	58.80	58.37	58.57
1300	AMEX	IJR	Fri, Jul 29, 2005	58.51	58.75	58.17	58.40
1299	AMEX	IJR	Thu, Jul 28, 2005	57.92	58.61	57.80	58.58
1298	AMEX	IJR	Wed, Jul 27, 2005	57.72	57.91	57.18	57.91
1297	AMEX	IJR	Tue, Jul 26, 2005	57.70	57.95	57.29	57.60
1296	AMEX	IJR	Mon, Jul 25, 2005	58.04	58.27	57.42	57.64
1295	AMEX	IJR	Fri, Jul 22, 2005	57.62	58.00	57.19	57.93
1294	AMEX	IJR	Thu, Jul 21, 2005	58.00	58.11	57.05	57.20
1293	AMEX	IJR	Wed, Jul 20, 2005	57.24	58.19	57.10	58.12
1292	AMEX	IJR	Tue, Jul 19, 2005	56.92	57.42	56.69	57.34
1291	AMEX	IJR	Mon, Jul 18, 2005	56.89	56.92	56.38	56.57
1290	AMEX	IJR	Fri, Jul 15, 2005	56.90	57.03	56.52	56.94
1289	AMEX	IJR	Thu, Jul 14, 2005	57.72	57.72	56.74	56.80
1288	AMEX	IJR	Wed, Jul 13, 2005	57.53	57.61	57.06	57.29
1287	AMEX	IJR	Tue, Jul 12, 2005	57.53	57.82	57.21	57.44
1286	AMEX	IJR	Mon, Jul 11, 2005	56.95	57.69	56.95	57.57
1285	AMEX	IJR	Fri, Jul 8, 2005	56.03	56.97	55.93	56.89
1284	AMEX	IJR	Thu, Jul 7, 2005	55.40	55.96	55.00	55.95
1283	AMEX	IJR	Wed, Jul 6, 2005	56.19	56.26	55.65	55.79
1282	AMEX	IJR	Tue, Jul 5, 2005	55.12	56.13	55.12	56.13
1281	AMEX	IJR	Fri, Jul 1, 2005	55.15	55.49	54.91	55.49
1280	AMEX	IJR	Thu, Jun 30, 2005	55.18	55.50	54.83	55.02
1279	AMEX	IJR	Wed, Jun 29, 2005	55.00	55.22	54.90	55.12
1278	AMEX	IJR	Tue, Jun 28, 2005	54.25	54.94	54.15	54.90
1277	AMEX	IJR	Mon, Jun 27, 2005	54.02	54.04	53.70	54.00
1276	AMEX	IJR	Fri, Jun 24, 2005	54.49	54.52	53.68	53.70
1275	AMEX	IJR	Thu, Jun 23, 2005	55.40	55.44	54.53	54.65
1274	AMEX	IJR	Wed, Jun 22, 2005	55.50	55.65	55.03	55.37
1273	AMEX	IJR	Tue, Jun 21, 2005	55.16	55.46	55.03	55.35
1272	AMEX	IJR	Mon, Jun 20, 2005	55.20	55.61	55.17	55.47
1271	AMEX	IJR	Fri, Jun 17, 2005	55.92	56.09	55.35	55.35
1270	AMEX	IJR	Thu, Jun 16, 2005	55.20	55.63	55.11	55.53
1269	AMEX	IJR	Wed, Jun 15, 2005	55.20	55.20	54.47	55.14
1268	AMEX	IJR	Tue, Jun 14, 2005	54.36	54.98	54.33	54.97
1267	AMEX	IJR	Mon, Jun 13, 2005	54.10	54.60	54.00	54.35
1266	AMEX	IJR	Fri, Jun 10, 2005	54.33	54.42	54.00	54.30
1265	AMEX	IJR	Thu, Jun 9, 2005	53.38	54.30	53.38	54.24
1264	AMEX	IJR	Wed, Jun 8, 2005	54.33	54.35	53.69	53.74
1263	AMEX	IJR	Tue, Jun 7, 2005	54.25	54.83	54.05	54.13
1262	AMEX	IJR	Mon, Jun 6, 2005	53.79	54.02	53.55	53.97
1261	AMEX	IJR	Fri, Jun 3, 2005	54.09	54.23	53.58	53.69
1260	AMEX	IJR	Thu, Jun 2, 2005	53.96	54.17	53.77	54.13
1259	AMEX	IJR	Wed, Jun 1, 2005	53.37	54.08	53.37	53.93
1258	AMEX	IJR	Tue, May 31, 2005	53.58	53.59	53.19	53.24
1257	AMEX	IJR	Fri, May 27, 2005	53.22	53.50	53.00	53.47
1256	AMEX	IJR	Thu, May 26, 2005	52.70	53.25	52.70	53.13
1255	AMEX	IJR	Wed, May 25, 2005	52.97	52.97	52.39	52.45
1254	AMEX	IJR	Tue, May 24, 2005	52.96	53.17	52.78	52.97
1253	AMEX	IJR	Mon, May 23, 2005	52.77	53.30	52.75	53.13
1252	AMEX	IJR	Fri, May 20, 2005	52.83	52.83	52.37	52.67
1251	AMEX	IJR	Thu, May 19, 2005	52.61	52.90	52.55	52.80
1250	AMEX	IJR	Wed, May 18, 2005	51.95	52.68	51.88	52.61
1249	AMEX	IJR	Tue, May 17, 2005	51.17	51.64	50.85	51.56
1248	AMEX	IJR	Mon, May 16, 2005	50.45	51.25	50.45	51.22
1247	AMEX	IJR	Fri, May 13, 2005	50.82	50.93	50.00	50.45
1246	AMEX	IJR	Thu, May 12, 2005	51.45	51.68	50.66	50.70
1245	AMEX	IJR	Wed, May 11, 2005	51.47	51.60	50.88	51.47
1244	AMEX	IJR	Tue, May 10, 2005	51.75	51.75	51.27	51.34
1243	AMEX	IJR	Mon, May 9, 2005	51.54	52.05	51.30	51.98
1242	AMEX	IJR	Fri, May 6, 2005	51.78	51.81	51.34	51.52
1241	AMEX	IJR	Thu, May 5, 2005	51.43	51.78	51.09	51.39
1240	AMEX	IJR	Wed, May 4, 2005	50.65	51.46	50.61	51.27
1239	AMEX	IJR	Tue, May 3, 2005	50.56	50.98	50.36	50.67
1238	AMEX	IJR	Mon, May 2, 2005	50.23	50.68	50.14	50.62
1237	AMEX	IJR	Fri, Apr 29, 2005	50.00	50.47	49.19	50.00
1236	AMEX	IJR	Thu, Apr 28, 2005	50.42	50.53	49.60	49.60
1235	AMEX	IJR	Wed, Apr 27, 2005	50.50	51.11	50.12	50.73
1234	AMEX	IJR	Tue, Apr 26, 2005	51.22	51.70	50.67	50.72
1233	AMEX	IJR	Mon, Apr 25, 2005	51.06	51.53	51.04	51.52
1232	AMEX	IJR	Fri, Apr 22, 2005	51.57	51.57	50.48	50.96
1231	AMEX	IJR	Thu, Apr 21, 2005	50.93	51.73	50.79	51.64
1230	AMEX	IJR	Wed, Apr 20, 2005	51.41	51.44	50.50	50.62
1229	AMEX	IJR	Tue, Apr 19, 2005	50.81	51.36	50.80	51.34
1228	AMEX	IJR	Mon, Apr 18, 2005	50.15	50.63	49.78	50.46
1227	AMEX	IJR	Fri, Apr 15, 2005	50.92	51.14	49.93	50.17
1226	AMEX	IJR	Thu, Apr 14, 2005	52.00	52.14	51.03	51.03
1225	AMEX	IJR	Wed, Apr 13, 2005	52.72	52.87	51.92	52.03
1224	AMEX	IJR	Tue, Apr 12, 2005	52.33	53.04	51.90	52.86
1223	AMEX	IJR	Mon, Apr 11, 2005	52.64	52.80	52.36	52.49
1222	AMEX	IJR	Fri, Apr 8, 2005	53.33	53.42	52.62	52.62
1221	AMEX	IJR	Thu, Apr 7, 2005	53.00	53.54	52.92	53.41
1220	AMEX	IJR	Wed, Apr 6, 2005	53.32	53.64	53.16	53.16
1219	AMEX	IJR	Tue, Apr 5, 2005	53.04	53.29	53.00	53.15
1218	AMEX	IJR	Mon, Apr 4, 2005	52.80	53.16	52.32	53.03
1217	AMEX	IJR	Fri, Apr 1, 2005	53.29	53.49	52.51	52.70
1216	AMEX	IJR	Thu, Mar 31, 2005	53.06	53.17	52.76	52.95
1215	AMEX	IJR	Wed, Mar 30, 2005	52.29	53.07	52.29	53.02
1214	AMEX	IJR	Tue, Mar 29, 2005	52.87	53.47	52.09	52.25
1213	AMEX	IJR	Mon, Mar 28, 2005	53.11	53.34	52.97	53.08
1212	AMEX	IJR	Thu, Mar 24, 2005	53.09	53.56	53.09	53.18
1211	AMEX	IJR	Wed, Mar 23, 2005	53.30	53.31	52.90	52.93
1210	AMEX	IJR	Tue, Mar 22, 2005	53.77	54.42	53.49	53.54
1209	AMEX	IJR	Mon, Mar 21, 2005	53.78	53.90	53.46	53.77
1208	AMEX	IJR	Fri, Mar 18, 2005	54.00	54.03	53.58	53.75
1207	AMEX	IJR	Thu, Mar 17, 2005	53.84	54.25	53.67	53.90
1206	AMEX	IJR	Wed, Mar 16, 2005	54.17	54.20	53.77	53.96
1205	AMEX	IJR	Tue, Mar 15, 2005	54.64	54.89	54.10	54.10
1204	AMEX	IJR	Mon, Mar 14, 2005	54.37	54.49	54.10	54.48
1203	AMEX	IJR	Fri, Mar 11, 2005	54.23	54.58	53.95	54.22
1202	AMEX	IJR	Thu, Mar 10, 2005	54.55	54.58	53.94	54.08
1201	AMEX	IJR	Wed, Mar 9, 2005	55.13	55.13	54.50	54.50
1200	AMEX	IJR	Tue, Mar 8, 2005	55.69	55.75	55.10	55.16
1199	AMEX	IJR	Mon, Mar 7, 2005	55.79	55.95	55.63	55.69
1198	AMEX	IJR	Fri, Mar 4, 2005	55.37	55.82	55.18	55.69
1197	AMEX	IJR	Thu, Mar 3, 2005	55.07	55.29	54.64	54.95
1196	AMEX	IJR	Wed, Mar 2, 2005	54.88	55.40	54.74	54.95
1195	AMEX	IJR	Tue, Mar 1, 2005	54.83	55.08	54.54	54.94
1194	AMEX	IJR	Mon, Feb 28, 2005	54.81	54.93	54.20	54.50
1193	AMEX	IJR	Fri, Feb 25, 2005	54.02	54.85	53.87	54.85
1192	AMEX	IJR	Thu, Feb 24, 2005	53.28	54.04	53.03	53.95
1191	AMEX	IJR	Wed, Feb 23, 2005	53.35	53.72	53.24	53.36
1190	AMEX	IJR	Tue, Feb 22, 2005	53.83	54.12	53.00	53.11
1189	AMEX	IJR	Fri, Feb 18, 2005	54.23	54.37	53.90	54.13
1188	AMEX	IJR	Thu, Feb 17, 2005	54.87	54.88	54.13	54.16
1187	AMEX	IJR	Wed, Feb 16, 2005	54.34	54.90	54.21	54.65
1186	AMEX	IJR	Tue, Feb 15, 2005	54.38	54.62	54.10	54.35
1185	AMEX	IJR	Mon, Feb 14, 2005	54.39	54.46	54.02	54.36
1184	AMEX	IJR	Fri, Feb 11, 2005	53.73	54.45	53.25	54.37
1183	AMEX	IJR	Thu, Feb 10, 2005	53.78	53.93	53.39	53.78
1182	AMEX	IJR	Wed, Feb 9, 2005	54.78	54.78	53.54	53.54
1181	AMEX	IJR	Tue, Feb 8, 2005	54.53	54.72	54.44	54.63
1180	AMEX	IJR	Mon, Feb 7, 2005	54.67	54.81	54.19	54.49
1179	AMEX	IJR	Fri, Feb 4, 2005	53.90	54.51	53.78	54.46
1178	AMEX	IJR	Thu, Feb 3, 2005	53.86	53.86	53.41	53.68
1177	AMEX	IJR	Wed, Feb 2, 2005	53.54	53.93	53.51	53.90
1176	AMEX	IJR	Tue, Feb 1, 2005	53.15	53.58	53.05	53.46
1175	AMEX	IJR	Mon, Jan 31, 2005	52.57	53.20	52.47	53.02
1174	AMEX	IJR	Fri, Jan 28, 2005	52.52	52.52	51.80	52.17
1173	AMEX	IJR	Thu, Jan 27, 2005	52.17	52.61	52.05	52.38
1172	AMEX	IJR	Wed, Jan 26, 2005	51.57	52.23	51.52	52.23
1171	AMEX	IJR	Tue, Jan 25, 2005	51.45	51.85	51.28	51.43
1170	AMEX	IJR	Mon, Jan 24, 2005	51.80	51.88	51.11	51.24
1169	AMEX	IJR	Fri, Jan 21, 2005	51.88	52.17	51.52	51.57
1168	AMEX	IJR	Thu, Jan 20, 2005	51.73	52.09	51.60	51.69
1167	AMEX	IJR	Wed, Jan 19, 2005	52.65	52.65	51.94	51.94
1166	AMEX	IJR	Tue, Jan 18, 2005	51.88	52.65	51.75	52.62
1165	AMEX	IJR	Fri, Jan 14, 2005	51.67	51.98	51.44	51.90
1164	AMEX	IJR	Thu, Jan 13, 2005	51.47	51.88	51.21	51.34
1163	AMEX	IJR	Wed, Jan 12, 2005	51.35	51.62	50.78	51.55
1162	AMEX	IJR	Tue, Jan 11, 2005	51.50	51.58	51.12	51.30
1161	AMEX	IJR	Mon, Jan 10, 2005	51.33	52.19	51.33	51.74
1160	AMEX	IJR	Fri, Jan 7, 2005	51.50	51.97	51.15	51.15
1159	AMEX	IJR	Thu, Jan 6, 2005	51.65	52.19	51.58	51.69
1158	AMEX	IJR	Wed, Jan 5, 2005	52.30	52.44	51.50	51.50
1157	AMEX	IJR	Tue, Jan 4, 2005	53.57	53.57	52.33	52.34
1156	AMEX	IJR	Mon, Jan 3, 2005	54.57	54.67	53.24	53.34
1155	AMEX	IJR	Fri, Dec 31, 2004	54.31	54.74	54.21	54.24
1154	AMEX	IJR	Thu, Dec 30, 2004	54.42	54.53	54.31	54.31
1153	AMEX	IJR	Wed, Dec 29, 2004	54.43	54.53	54.29	54.40
1152	AMEX	IJR	Tue, Dec 28, 2004	53.72	54.50	53.72	54.46
1151	AMEX	IJR	Mon, Dec 27, 2004	54.29	54.29	53.54	53.59
1150	AMEX	IJR	Thu, Dec 23, 2004	54.22	54.45	54.22	54.25
1149	AMEX	IJR	Wed, Dec 22, 2004	54.10	54.33	54.00	54.18
1148	AMEX	IJR	Tue, Dec 21, 2004	53.58	54.00	53.43	53.97
1147	AMEX	IJR	Mon, Dec 20, 2004	53.73	53.90	53.16	53.45
1146	AMEX	IJR	Fri, Dec 17, 2004	53.60	53.67	53.33	53.37
1145	AMEX	IJR	Thu, Dec 16, 2004	54.03	54.05	53.37	53.60
1144	AMEX	IJR	Wed, Dec 15, 2004	53.60	54.00	53.56	53.97
1143	AMEX	IJR	Tue, Dec 14, 2004	53.28	53.70	53.27	53.63
1142	AMEX	IJR	Mon, Dec 13, 2004	53.03	53.29	52.73	53.27
1141	AMEX	IJR	Fri, Dec 10, 2004	52.45	52.89	52.31	52.85
1140	AMEX	IJR	Thu, Dec 9, 2004	52.47	52.65	51.94	52.52
1139	AMEX	IJR	Wed, Dec 8, 2004	52.40	52.78	52.16	52.61
1138	AMEX	IJR	Tue, Dec 7, 2004	53.50	53.50	52.23	52.35
1137	AMEX	IJR	Mon, Dec 6, 2004	53.67	53.73	53.23	53.35
1136	AMEX	IJR	Fri, Dec 3, 2004	53.72	53.99	53.58	53.73
1135	AMEX	IJR	Thu, Dec 2, 2004	53.92	54.03	53.61	53.72
1134	AMEX	IJR	Wed, Dec 1, 2004	53.61	54.07	53.46	54.05
1133	AMEX	IJR	Tue, Nov 30, 2004	53.29	53.60	53.27	53.38
1132	AMEX	IJR	Mon, Nov 29, 2004	53.35	53.64	52.80	53.29
1131	AMEX	IJR	Fri, Nov 26, 2004	53.18	53.37	53.09	53.10
1130	AMEX	IJR	Wed, Nov 24, 2004	52.70	53.15	52.69	53.02
1129	AMEX	IJR	Tue, Nov 23, 2004	52.35	52.63	51.97	52.50
1128	AMEX	IJR	Mon, Nov 22, 2004	51.55	52.38	51.53	52.32
1127	AMEX	IJR	Fri, Nov 19, 2004	52.23	52.23	51.58	51.63
1126	AMEX	IJR	Thu, Nov 18, 2004	52.27	52.37	52.02	52.30
1125	AMEX	IJR	Wed, Nov 17, 2004	52.32	52.71	52.15	52.33
1124	AMEX	IJR	Tue, Nov 16, 2004	52.33	52.33	51.79	51.93
1123	AMEX	IJR	Mon, Nov 15, 2004	52.10	52.39	52.00	52.39
1122	AMEX	IJR	Fri, Nov 12, 2004	51.62	52.30	51.61	52.17
1121	AMEX	IJR	Thu, Nov 11, 2004	51.37	51.80	51.28	51.69
1120	AMEX	IJR	Wed, Nov 10, 2004	51.10	51.48	51.01	51.25
1119	AMEX	IJR	Tue, Nov 9, 2004	50.86	51.17	50.76	51.07
1118	AMEX	IJR	Mon, Nov 8, 2004	51.09	51.13	50.73	50.86
1117	AMEX	IJR	Fri, Nov 5, 2004	51.00	51.24	50.70	51.09
1116	AMEX	IJR	Thu, Nov 4, 2004	50.08	50.76	49.86	50.72
1115	AMEX	IJR	Wed, Nov 3, 2004	50.13	50.22	49.80	50.08
1114	AMEX	IJR	Tue, Nov 2, 2004	49.45	49.77	49.08	49.23
1113	AMEX	IJR	Mon, Nov 1, 2004	49.20	49.44	48.89	49.34
1112	AMEX	IJR	Fri, Oct 29, 2004	49.01	49.32	48.83	49.08
1111	AMEX	IJR	Thu, Oct 28, 2004	49.28	49.28	48.82	49.09
1110	AMEX	IJR	Wed, Oct 27, 2004	48.78	49.39	48.59	49.38
1109	AMEX	IJR	Tue, Oct 26, 2004	48.12	48.69	47.70	48.69
1108	AMEX	IJR	Mon, Oct 25, 2004	47.51	48.23	47.50	48.05
1107	AMEX	IJR	Fri, Oct 22, 2004	48.49	48.55	47.61	47.61
1106	AMEX	IJR	Thu, Oct 21, 2004	47.85	48.46	47.74	48.44
1105	AMEX	IJR	Wed, Oct 20, 2004	47.37	47.92	47.27	47.81
1104	AMEX	IJR	Tue, Oct 19, 2004	48.00	48.37	47.51	47.51
1103	AMEX	IJR	Mon, Oct 18, 2004	47.60	48.12	47.44	47.95
1102	AMEX	IJR	Fri, Oct 15, 2004	47.67	48.17	47.35	47.85
1101	AMEX	IJR	Thu, Oct 14, 2004	47.86	47.93	47.43	47.43
1100	AMEX	IJR	Wed, Oct 13, 2004	48.76	48.76	47.76	47.83
1099	AMEX	IJR	Tue, Oct 12, 2004	48.20	48.59	47.95	48.39
1098	AMEX	IJR	Mon, Oct 11, 2004	48.40	48.53	48.16	48.47
1097	AMEX	IJR	Fri, Oct 8, 2004	48.94	49.11	48.33	48.33
1096	AMEX	IJR	Thu, Oct 7, 2004	49.73	49.73	49.00	49.00
1095	AMEX	IJR	Wed, Oct 6, 2004	49.40	49.84	49.32	49.74
1094	AMEX	IJR	Tue, Oct 5, 2004	49.65	49.65	49.28	49.41
1093	AMEX	IJR	Mon, Oct 4, 2004	49.63	49.91	49.41	49.43
1092	AMEX	IJR	Fri, Oct 1, 2004	48.47	49.28	48.37	49.28
1091	AMEX	IJR	Thu, Sep 30, 2004	47.97	48.45	47.97	48.08
1090	AMEX	IJR	Wed, Sep 29, 2004	47.50	48.15	47.50	48.12
1089	AMEX	IJR	Tue, Sep 28, 2004	47.12	47.64	46.99	47.57
1088	AMEX	IJR	Mon, Sep 27, 2004	47.32	47.35	47.00	47.08
1087	AMEX	IJR	Fri, Sep 24, 2004	47.67	47.99	47.60	47.69
1086	AMEX	IJR	Thu, Sep 23, 2004	47.67	47.80	47.52	47.57
1085	AMEX	IJR	Wed, Sep 22, 2004	48.16	48.17	47.62	47.66
1084	AMEX	IJR	Tue, Sep 21, 2004	48.13	48.56	48.05	48.39
1083	AMEX	IJR	Mon, Sep 20, 2004	48.15	48.16	47.83	47.92
1082	AMEX	IJR	Fri, Sep 17, 2004	48.30	48.32	47.83	48.02
1081	AMEX	IJR	Thu, Sep 16, 2004	47.84	48.25	47.84	48.10
1080	AMEX	IJR	Wed, Sep 15, 2004	47.90	47.90	47.57	47.65
1079	AMEX	IJR	Tue, Sep 14, 2004	48.00	48.25	47.70	47.94
1078	AMEX	IJR	Mon, Sep 13, 2004	47.85	48.23	47.85	48.09
1077	AMEX	IJR	Fri, Sep 10, 2004	47.43	47.83	47.23	47.72
1076	AMEX	IJR	Thu, Sep 9, 2004	47.20	47.64	47.09	47.45
1075	AMEX	IJR	Wed, Sep 8, 2004	47.37	47.54	46.87	46.87
1074	AMEX	IJR	Tue, Sep 7, 2004	47.07	47.36	46.95	47.30
1073	AMEX	IJR	Fri, Sep 3, 2004	46.92	47.14	46.49	46.66
1072	AMEX	IJR	Thu, Sep 2, 2004	46.37	47.00	46.25	47.00
1071	AMEX	IJR	Wed, Sep 1, 2004	45.93	46.43	45.87	46.29
1070	AMEX	IJR	Tue, Aug 31, 2004	45.67	45.99	45.42	45.90
1069	AMEX	IJR	Mon, Aug 30, 2004	46.05	46.14	45.63	45.63
1068	AMEX	IJR	Fri, Aug 27, 2004	46.03	46.32	45.97	46.28
1067	AMEX	IJR	Thu, Aug 26, 2004	45.88	46.07	45.78	45.90
1066	AMEX	IJR	Wed, Aug 25, 2004	45.83	46.08	45.50	46.03
1065	AMEX	IJR	Tue, Aug 24, 2004	46.13	46.13	45.53	45.77
1064	AMEX	IJR	Mon, Aug 23, 2004	46.27	46.28	45.68	45.73
1063	AMEX	IJR	Fri, Aug 20, 2004	45.30	46.10	45.30	46.05
1062	AMEX	IJR	Thu, Aug 19, 2004	45.45	45.62	45.22	45.36
1061	AMEX	IJR	Wed, Aug 18, 2004	44.55	45.57	44.49	45.45
1060	AMEX	IJR	Tue, Aug 17, 2004	44.79	45.05	44.62	44.65
1059	AMEX	IJR	Mon, Aug 16, 2004	43.95	44.52	43.88	44.48
1058	AMEX	IJR	Fri, Aug 13, 2004	43.70	44.00	43.47	43.64
1057	AMEX	IJR	Thu, Aug 12, 2004	44.18	44.20	43.55	43.66
1056	AMEX	IJR	Wed, Aug 11, 2004	44.03	44.66	43.67	44.42
1055	AMEX	IJR	Tue, Aug 10, 2004	43.92	44.62	43.91	44.46
1054	AMEX	IJR	Mon, Aug 9, 2004	43.88	43.99	43.66	43.72
1053	AMEX	IJR	Fri, Aug 6, 2004	44.17	44.42	43.69	43.83
1052	AMEX	IJR	Thu, Aug 5, 2004	45.58	45.60	44.75	44.78
1051	AMEX	IJR	Wed, Aug 4, 2004	45.48	45.96	45.15	45.73
1050	AMEX	IJR	Tue, Aug 3, 2004	46.12	46.17	45.71	45.71
1049	AMEX	IJR	Mon, Aug 2, 2004	46.02	46.40	45.75	46.31
1048	AMEX	IJR	Fri, Jul 30, 2004	46.05	46.42	45.97	46.36
1047	AMEX	IJR	Thu, Jul 29, 2004	45.77	46.15	45.62	46.13
1046	AMEX	IJR	Wed, Jul 28, 2004	45.51	45.74	44.92	45.50
1045	AMEX	IJR	Tue, Jul 27, 2004	45.12	45.73	45.05	45.67
1044	AMEX	IJR	Mon, Jul 26, 2004	45.47	45.50	44.61	44.81
1043	AMEX	IJR	Fri, Jul 23, 2004	45.48	45.77	45.21	45.27
1042	AMEX	IJR	Thu, Jul 22, 2004	45.88	46.14	45.27	45.75
1041	AMEX	IJR	Wed, Jul 21, 2004	47.22	47.33	45.92	45.92
1040	AMEX	IJR	Tue, Jul 20, 2004	46.48	47.27	46.47	47.27
1039	AMEX	IJR	Mon, Jul 19, 2004	46.65	46.71	46.24	46.52
1038	AMEX	IJR	Fri, Jul 16, 2004	47.18	47.18	46.46	46.57
1037	AMEX	IJR	Thu, Jul 15, 2004	46.91	47.16	46.82	46.85
1036	AMEX	IJR	Wed, Jul 14, 2004	46.68	47.23	46.68	46.72
1035	AMEX	IJR	Tue, Jul 13, 2004	46.93	47.14	46.91	46.97
1034	AMEX	IJR	Mon, Jul 12, 2004	46.99	47.11	46.60	46.87
1033	AMEX	IJR	Fri, Jul 9, 2004	47.00	47.12	46.90	46.99
1032	AMEX	IJR	Thu, Jul 8, 2004	47.56	47.60	46.83	46.83
1031	AMEX	IJR	Wed, Jul 7, 2004	47.67	48.01	47.58	47.63
1030	AMEX	IJR	Tue, Jul 6, 2004	48.25	48.25	47.60	47.78
1029	AMEX	IJR	Fri, Jul 2, 2004	48.43	48.43	48.12	48.39
1028	AMEX	IJR	Thu, Jul 1, 2004	49.10	49.10	48.35	48.47
1027	AMEX	IJR	Wed, Jun 30, 2004	48.91	49.07	48.63	49.07
1026	AMEX	IJR	Tue, Jun 29, 2004	48.22	48.73	48.22	48.73
1025	AMEX	IJR	Mon, Jun 28, 2004	48.53	48.66	48.17	48.24
1024	AMEX	IJR	Fri, Jun 25, 2004	48.11	48.57	48.07	48.52
1023	AMEX	IJR	Thu, Jun 24, 2004	48.19	48.41	48.00	48.08
1022	AMEX	IJR	Wed, Jun 23, 2004	47.60	48.28	47.45	48.17
1021	AMEX	IJR	Tue, Jun 22, 2004	47.11	47.60	46.93	47.60
1020	AMEX	IJR	Mon, Jun 21, 2004	47.53	47.65	47.27	47.37
1019	AMEX	IJR	Fri, Jun 18, 2004	47.24	47.60	47.24	47.35
1018	AMEX	IJR	Thu, Jun 17, 2004	47.33	47.48	46.86	47.42
1017	AMEX	IJR	Wed, Jun 16, 2004	47.20	47.40	47.03	47.40
1016	AMEX	IJR	Tue, Jun 15, 2004	46.66	47.24	46.66	47.04
1015	AMEX	IJR	Mon, Jun 14, 2004	46.88	46.88	46.25	46.32
1014	AMEX	IJR	Thu, Jun 10, 2004	47.21	47.21	46.84	46.92
1013	AMEX	IJR	Wed, Jun 9, 2004	47.48	47.59	46.88	46.98
1012	AMEX	IJR	Tue, Jun 8, 2004	47.27	47.58	47.27	47.54
1011	AMEX	IJR	Mon, Jun 7, 2004	46.77	47.48	46.67	47.47
1010	AMEX	IJR	Fri, Jun 4, 2004	46.51	46.81	46.24	46.58
1009	AMEX	IJR	Thu, Jun 3, 2004	46.72	46.79	46.06	46.06
1008	AMEX	IJR	Wed, Jun 2, 2004	47.12	47.13	46.71	46.89
1007	AMEX	IJR	Tue, Jun 1, 2004	46.63	46.96	46.41	46.93
1006	AMEX	IJR	Fri, May 28, 2004	46.64	46.67	46.40	46.61
1005	AMEX	IJR	Thu, May 27, 2004	46.68	46.90	46.20	46.60
1004	AMEX	IJR	Wed, May 26, 2004	46.43	46.63	46.17	46.63
1003	AMEX	IJR	Tue, May 25, 2004	45.32	46.49	45.22	46.40
1002	AMEX	IJR	Mon, May 24, 2004	45.19	45.39	44.99	45.31
1001	AMEX	IJR	Fri, May 21, 2004	44.72	44.96	44.45	44.81
1000	AMEX	IJR	Thu, May 20, 2004	44.33	44.53	44.09	44.38
999	AMEX	IJR	Wed, May 19, 2004	44.90	45.20	44.17	44.17
998	AMEX	IJR	Tue, May 18, 2004	44.10	44.45	44.04	44.45
997	AMEX	IJR	Mon, May 17, 2004	43.76	44.32	43.43	43.90
996	AMEX	IJR	Fri, May 14, 2004	44.90	45.03	44.22	44.39
995	AMEX	IJR	Thu, May 13, 2004	44.95	45.13	44.51	44.60
994	AMEX	IJR	Wed, May 12, 2004	44.77	45.01	43.71	45.00
993	AMEX	IJR	Tue, May 11, 2004	44.20	44.92	44.20	44.84
992	AMEX	IJR	Mon, May 10, 2004	44.37	44.62	43.70	44.00
991	AMEX	IJR	Fri, May 7, 2004	45.97	46.26	44.73	44.82
990	AMEX	IJR	Thu, May 6, 2004	46.12	46.27	45.48	46.01
989	AMEX	IJR	Wed, May 5, 2004	46.41	46.81	46.37	46.54
988	AMEX	IJR	Tue, May 4, 2004	46.12	46.94	46.05	46.44
987	AMEX	IJR	Mon, May 3, 2004	45.88	46.39	45.73	46.11
986	AMEX	IJR	Fri, Apr 30, 2004	46.32	46.44	45.62	45.62
985	AMEX	IJR	Thu, Apr 29, 2004	47.03	47.09	45.87	46.08
984	AMEX	IJR	Wed, Apr 28, 2004	47.51	47.51	46.71	46.90
983	AMEX	IJR	Tue, Apr 27, 2004	47.92	48.13	47.50	47.73
982	AMEX	IJR	Mon, Apr 26, 2004	48.00	48.25	47.53	47.67
981	AMEX	IJR	Fri, Apr 23, 2004	48.09	48.22	47.54	47.89
980	AMEX	IJR	Thu, Apr 22, 2004	47.20	48.14	47.20	48.08
979	AMEX	IJR	Wed, Apr 21, 2004	46.68	47.25	46.50	47.20
978	AMEX	IJR	Tue, Apr 20, 2004	47.63	47.80	46.59	46.59
977	AMEX	IJR	Mon, Apr 19, 2004	47.21	47.47	46.78	47.45
976	AMEX	IJR	Fri, Apr 16, 2004	46.95	47.37	46.63	47.16
975	AMEX	IJR	Thu, Apr 15, 2004	47.13	47.30	46.46	46.82
974	AMEX	IJR	Wed, Apr 14, 2004	47.05	47.39	46.67	47.03
973	AMEX	IJR	Tue, Apr 13, 2004	48.52	48.53	47.15	47.23
972	AMEX	IJR	Mon, Apr 12, 2004	48.29	48.49	48.17	48.27
971	AMEX	IJR	Thu, Apr 8, 2004	48.73	48.73	47.98	48.03
970	AMEX	IJR	Wed, Apr 7, 2004	48.23	48.56	47.84	48.43
969	AMEX	IJR	Tue, Apr 6, 2004	48.26	48.60	48.18	48.21
968	AMEX	IJR	Mon, Apr 5, 2004	48.37	48.64	48.13	48.64
967	AMEX	IJR	Fri, Apr 2, 2004	48.57	48.57	48.09	48.25
966	AMEX	IJR	Thu, Apr 1, 2004	47.50	47.89	47.47	47.68
965	AMEX	IJR	Wed, Mar 31, 2004	47.14	47.48	46.96	47.47
964	AMEX	IJR	Tue, Mar 30, 2004	46.90	47.32	46.83	47.32
963	AMEX	IJR	Mon, Mar 29, 2004	46.39	46.96	46.38	46.96
962	AMEX	IJR	Fri, Mar 26, 2004	46.08	46.36	46.00	46.05
961	AMEX	IJR	Thu, Mar 25, 2004	45.28	46.00	45.28	45.94
960	AMEX	IJR	Wed, Mar 24, 2004	45.30	45.49	44.88	45.08
959	AMEX	IJR	Tue, Mar 23, 2004	45.33	45.77	45.13	45.22
958	AMEX	IJR	Mon, Mar 22, 2004	45.26	45.62	45.08	45.21
957	AMEX	IJR	Fri, Mar 19, 2004	46.24	46.45	45.82	45.90
956	AMEX	IJR	Thu, Mar 18, 2004	46.40	46.48	45.83	46.17
955	AMEX	IJR	Wed, Mar 17, 2004	46.13	46.65	46.07	46.53
954	AMEX	IJR	Tue, Mar 16, 2004	46.37	46.37	45.38	45.83
953	AMEX	IJR	Mon, Mar 15, 2004	46.65	46.70	45.74	45.83
952	AMEX	IJR	Fri, Mar 12, 2004	45.95	46.90	45.90	46.90
951	AMEX	IJR	Thu, Mar 11, 2004	46.09	46.77	45.73	45.75
950	AMEX	IJR	Wed, Mar 10, 2004	47.28	47.48	46.15	46.23
949	AMEX	IJR	Tue, Mar 9, 2004	47.53	47.68	47.00	47.25
948	AMEX	IJR	Mon, Mar 8, 2004	48.27	48.31	47.50	47.50
947	AMEX	IJR	Fri, Mar 5, 2004	47.75	48.35	47.72	47.90
946	AMEX	IJR	Thu, Mar 4, 2004	47.55	47.96	47.23	47.96
945	AMEX	IJR	Wed, Mar 3, 2004	47.43	47.68	47.04	47.55
944	AMEX	IJR	Tue, Mar 2, 2004	47.70	47.89	47.42	47.47
943	AMEX	IJR	Mon, Mar 1, 2004	47.12	47.75	46.94	47.75
942	AMEX	IJR	Fri, Feb 27, 2004	46.63	47.08	46.63	46.83
941	AMEX	IJR	Thu, Feb 26, 2004	46.42	46.75	46.14	46.70
940	AMEX	IJR	Wed, Feb 25, 2004	45.90	46.43	45.76	46.43
939	AMEX	IJR	Tue, Feb 24, 2004	45.68	46.16	45.37	45.83
938	AMEX	IJR	Mon, Feb 23, 2004	46.34	46.42	45.60	45.70
937	AMEX	IJR	Fri, Feb 20, 2004	46.42	46.65	45.93	46.23
936	AMEX	IJR	Thu, Feb 19, 2004	47.45	47.49	46.38	46.40
935	AMEX	IJR	Wed, Feb 18, 2004	47.32	47.42	46.98	47.20
934	AMEX	IJR	Tue, Feb 17, 2004	47.05	47.36	46.96	47.28
933	AMEX	IJR	Fri, Feb 13, 2004	47.37	47.37	46.63	46.63
932	AMEX	IJR	Thu, Feb 12, 2004	47.44	47.49	47.13	47.21
931	AMEX	IJR	Wed, Feb 11, 2004	47.15	47.46	46.92	47.41
930	AMEX	IJR	Tue, Feb 10, 2004	46.53	47.05	46.42	46.97
929	AMEX	IJR	Mon, Feb 9, 2004	46.45	46.73	46.33	46.50
928	AMEX	IJR	Fri, Feb 6, 2004	45.38	46.44	45.38	46.30
927	AMEX	IJR	Thu, Feb 5, 2004	45.04	45.49	45.04	45.34
926	AMEX	IJR	Wed, Feb 4, 2004	45.67	45.77	44.87	44.96
925	AMEX	IJR	Tue, Feb 3, 2004	45.82	46.12	45.81	45.85
924	AMEX	IJR	Mon, Feb 2, 2004	46.11	46.35	45.58	45.89
923	AMEX	IJR	Fri, Jan 30, 2004	45.89	46.23	45.69	45.99
922	AMEX	IJR	Thu, Jan 29, 2004	46.30	46.40	45.44	45.89
921	AMEX	IJR	Wed, Jan 28, 2004	47.23	47.24	46.04	46.17
920	AMEX	IJR	Tue, Jan 27, 2004	47.46	47.46	46.80	46.80
919	AMEX	IJR	Mon, Jan 26, 2004	47.08	47.49	46.82	47.49
918	AMEX	IJR	Fri, Jan 23, 2004	46.82	47.13	46.58	47.07
917	AMEX	IJR	Thu, Jan 22, 2004	47.17	47.32	46.67	46.67
916	AMEX	IJR	Wed, Jan 21, 2004	46.83	47.10	46.52	47.00
915	AMEX	IJR	Tue, Jan 20, 2004	46.63	46.89	46.34	46.79
914	AMEX	IJR	Fri, Jan 16, 2004	46.49	46.62	46.30	46.30
913	AMEX	IJR	Thu, Jan 15, 2004	46.35	46.43	45.77	46.31
912	AMEX	IJR	Wed, Jan 14, 2004	46.16	46.27	45.93	46.25
911	AMEX	IJR	Tue, Jan 13, 2004	45.96	45.98	45.28	45.96
910	AMEX	IJR	Mon, Jan 12, 2004	45.72	45.90	45.38	45.90
909	AMEX	IJR	Fri, Jan 9, 2004	45.45	45.97	45.40	45.40
908	AMEX	IJR	Thu, Jan 8, 2004	45.80	45.89	45.50	45.81
907	AMEX	IJR	Wed, Jan 7, 2004	45.31	45.68	45.07	45.68
906	AMEX	IJR	Tue, Jan 6, 2004	45.23	45.55	45.20	45.33
905	AMEX	IJR	Mon, Jan 5, 2004	45.15	45.43	44.93	45.43
904	AMEX	IJR	Fri, Jan 2, 2004	44.83	45.24	44.67	44.89
903	AMEX	IJR	Wed, Dec 31, 2003	45.56	45.62	44.67	44.67
902	AMEX	IJR	Tue, Dec 30, 2003	45.29	45.45	45.11	45.33
901	AMEX	IJR	Mon, Dec 29, 2003	44.88	45.32	44.75	45.27
900	AMEX	IJR	Fri, Dec 26, 2003	44.57	44.71	44.48	44.66
899	AMEX	IJR	Wed, Dec 24, 2003	44.63	44.65	44.37	44.37
898	AMEX	IJR	Tue, Dec 23, 2003	44.34	44.67	44.19	44.67
897	AMEX	IJR	Mon, Dec 22, 2003	44.03	44.41	43.87	44.41
896	AMEX	IJR	Fri, Dec 19, 2003	44.07	44.09	43.66	44.06
895	AMEX	IJR	Thu, Dec 18, 2003	43.62	44.15	43.55	43.97
894	AMEX	IJR	Wed, Dec 17, 2003	43.33	43.57	43.02	43.48
893	AMEX	IJR	Tue, Dec 16, 2003	43.17	43.42	42.73	43.30
892	AMEX	IJR	Mon, Dec 15, 2003	44.68	44.70	43.25	43.25
891	AMEX	IJR	Fri, Dec 12, 2003	43.95	44.13	43.61	44.07
890	AMEX	IJR	Thu, Dec 11, 2003	42.83	43.82	42.74	43.72
889	AMEX	IJR	Wed, Dec 10, 2003	43.32	43.32	42.57	42.75
888	AMEX	IJR	Tue, Dec 9, 2003	44.00	44.00	43.14	43.15
887	AMEX	IJR	Mon, Dec 8, 2003	43.53	43.90	43.36	43.78
886	AMEX	IJR	Fri, Dec 5, 2003	43.60	43.82	43.36	43.47
885	AMEX	IJR	Thu, Dec 4, 2003	44.01	44.02	43.34	43.93
884	AMEX	IJR	Wed, Dec 3, 2003	44.85	44.91	43.85	43.85
883	AMEX	IJR	Tue, Dec 2, 2003	44.67	44.92	44.50	44.67
882	AMEX	IJR	Mon, Dec 1, 2003	44.45	44.75	44.35	44.75
881	AMEX	IJR	Fri, Nov 28, 2003	44.05	44.22	44.05	44.15
880	AMEX	IJR	Wed, Nov 26, 2003	44.20	44.23	43.53	44.06
879	AMEX	IJR	Tue, Nov 25, 2003	43.57	44.01	43.47	43.94
878	AMEX	IJR	Mon, Nov 24, 2003	43.05	43.57	42.98	43.57
877	AMEX	IJR	Fri, Nov 21, 2003	42.60	42.66	42.30	42.55
876	AMEX	IJR	Thu, Nov 20, 2003	42.37	42.74	42.07	42.23
875	AMEX	IJR	Wed, Nov 19, 2003	42.37	42.66	42.05	42.52
874	AMEX	IJR	Tue, Nov 18, 2003	42.76	42.95	42.17	42.17
873	AMEX	IJR	Mon, Nov 17, 2003	42.55	42.70	42.17	42.58
872	AMEX	IJR	Fri, Nov 14, 2003	43.57	43.88	42.92	42.93
871	AMEX	IJR	Thu, Nov 13, 2003	43.40	43.66	43.24	43.55
870	AMEX	IJR	Wed, Nov 12, 2003	42.79	43.48	42.79	43.48
869	AMEX	IJR	Tue, Nov 11, 2003	42.92	42.93	42.44	42.64
868	AMEX	IJR	Mon, Nov 10, 2003	43.63	43.63	42.85	42.88
867	AMEX	IJR	Fri, Nov 7, 2003	43.86	43.86	43.48	43.53
866	AMEX	IJR	Thu, Nov 6, 2003	43.35	43.59	43.04	43.53
865	AMEX	IJR	Wed, Nov 5, 2003	43.17	43.40	42.73	43.36
864	AMEX	IJR	Tue, Nov 4, 2003	43.25	43.55	43.10	43.34
863	AMEX	IJR	Mon, Nov 3, 2003	42.72	43.38	42.72	43.25
862	AMEX	IJR	Fri, Oct 31, 2003	42.53	42.77	42.37	42.51
861	AMEX	IJR	Thu, Oct 30, 2003	42.97	42.97	42.42	42.51
860	AMEX	IJR	Wed, Oct 29, 2003	42.10	42.62	42.10	42.52
859	AMEX	IJR	Tue, Oct 28, 2003	41.66	42.26	41.61	42.26
858	AMEX	IJR	Mon, Oct 27, 2003	41.07	41.48	41.07	41.46
857	AMEX	IJR	Fri, Oct 24, 2003	41.07	41.07	40.56	40.73
856	AMEX	IJR	Thu, Oct 23, 2003	40.84	41.28	40.68	41.07
855	AMEX	IJR	Wed, Oct 22, 2003	41.70	41.70	41.20	41.28
854	AMEX	IJR	Tue, Oct 21, 2003	41.80	42.11	41.67	41.83
853	AMEX	IJR	Mon, Oct 20, 2003	41.83	41.85	41.50	41.80
852	AMEX	IJR	Fri, Oct 17, 2003	42.25	42.32	41.54	41.71
851	AMEX	IJR	Thu, Oct 16, 2003	41.93	42.37	41.93	42.36
850	AMEX	IJR	Wed, Oct 15, 2003	42.53	42.56	41.90	42.00
849	AMEX	IJR	Tue, Oct 14, 2003	42.14	42.41	41.90	42.33
848	AMEX	IJR	Mon, Oct 13, 2003	41.70	42.29	41.70	42.05
847	AMEX	IJR	Fri, Oct 10, 2003	41.76	41.76	41.17	41.47
846	AMEX	IJR	Thu, Oct 9, 2003	41.62	42.04	41.30	41.57
845	AMEX	IJR	Wed, Oct 8, 2003	41.63	41.63	41.02	41.25
844	AMEX	IJR	Tue, Oct 7, 2003	41.20	41.61	40.97	41.61
843	AMEX	IJR	Mon, Oct 6, 2003	41.17	41.32	40.86	41.23
842	AMEX	IJR	Fri, Oct 3, 2003	40.96	41.18	40.75	41.06
841	AMEX	IJR	Thu, Oct 2, 2003	40.08	40.41	39.95	40.28
840	AMEX	IJR	Wed, Oct 1, 2003	39.07	40.11	39.07	40.00
839	AMEX	IJR	Tue, Sep 30, 2003	39.07	39.44	38.56	39.13
838	AMEX	IJR	Mon, Sep 29, 2003	38.80	39.30	38.44	39.27
837	AMEX	IJR	Fri, Sep 26, 2003	39.33	39.48	38.62	38.62
836	AMEX	IJR	Thu, Sep 25, 2003	40.49	40.49	39.29	39.29
835	AMEX	IJR	Wed, Sep 24, 2003	41.10	41.14	40.23	40.23
834	AMEX	IJR	Tue, Sep 23, 2003	40.80	41.07	40.62	40.96
833	AMEX	IJR	Mon, Sep 22, 2003	40.67	40.90	40.57	40.74
832	AMEX	IJR	Fri, Sep 19, 2003	41.38	41.38	41.07	41.07
831	AMEX	IJR	Thu, Sep 18, 2003	41.00	41.47	40.96	41.47
830	AMEX	IJR	Wed, Sep 17, 2003	41.07	41.24	40.95	41.11
829	AMEX	IJR	Tue, Sep 16, 2003	40.60	41.19	40.60	41.13
828	AMEX	IJR	Mon, Sep 15, 2003	40.87	40.98	40.53	40.58
827	AMEX	IJR	Fri, Sep 12, 2003	40.62	40.87	40.22	40.80
826	AMEX	IJR	Thu, Sep 11, 2003	40.39	40.82	40.33	40.67
825	AMEX	IJR	Wed, Sep 10, 2003	40.98	40.98	40.28	40.37
824	AMEX	IJR	Tue, Sep 9, 2003	41.32	41.45	41.07	41.18
823	AMEX	IJR	Mon, Sep 8, 2003	40.95	41.64	40.95	41.50
822	AMEX	IJR	Fri, Sep 5, 2003	41.28	41.50	40.94	40.95
821	AMEX	IJR	Thu, Sep 4, 2003	41.35	41.43	41.04	41.43
820	AMEX	IJR	Wed, Sep 3, 2003	41.23	41.43	41.14	41.28
819	AMEX	IJR	Tue, Sep 2, 2003	40.33	41.09	40.27	41.00
818	AMEX	IJR	Fri, Aug 29, 2003	40.20	40.56	40.12	40.29
817	AMEX	IJR	Thu, Aug 28, 2003	39.87	40.20	39.46	40.20
816	AMEX	IJR	Wed, Aug 27, 2003	39.77	39.84	39.49	39.65
815	AMEX	IJR	Tue, Aug 26, 2003	39.30	39.69	38.86	39.66
814	AMEX	IJR	Mon, Aug 25, 2003	39.43	39.53	39.18	39.40
813	AMEX	IJR	Fri, Aug 22, 2003	40.60	40.60	39.49	39.49
812	AMEX	IJR	Thu, Aug 21, 2003	40.15	40.28	39.98	40.21
811	AMEX	IJR	Wed, Aug 20, 2003	39.77	40.01	39.55	39.94
810	AMEX	IJR	Tue, Aug 19, 2003	39.50	39.93	39.24	39.93
809	AMEX	IJR	Mon, Aug 18, 2003	38.73	39.31	38.72	39.31
808	AMEX	IJR	Fri, Aug 15, 2003	38.68	38.73	38.60	38.73
807	AMEX	IJR	Thu, Aug 14, 2003	38.37	38.47	38.15	38.44
806	AMEX	IJR	Wed, Aug 13, 2003	38.21	38.33	38.04	38.23
805	AMEX	IJR	Tue, Aug 12, 2003	37.63	38.14	37.57	38.06
804	AMEX	IJR	Mon, Aug 11, 2003	37.11	37.54	37.11	37.47
803	AMEX	IJR	Fri, Aug 8, 2003	37.23	37.30	37.03	37.14
802	AMEX	IJR	Thu, Aug 7, 2003	37.08	37.23	36.79	37.23
801	AMEX	IJR	Wed, Aug 6, 2003	37.13	37.40	36.89	36.97
800	AMEX	IJR	Tue, Aug 5, 2003	37.75	37.75	37.16	37.16
799	AMEX	IJR	Mon, Aug 4, 2003	37.93	37.93	37.35	37.75
798	AMEX	IJR	Fri, Aug 1, 2003	38.32	38.37	37.76	37.85
797	AMEX	IJR	Thu, Jul 31, 2003	38.47	38.68	38.29	38.37
796	AMEX	IJR	Wed, Jul 30, 2003	38.43	38.43	37.94	38.28
795	AMEX	IJR	Tue, Jul 29, 2003	38.51	38.51	38.00	38.38
794	AMEX	IJR	Mon, Jul 28, 2003	38.07	38.45	37.98	38.28
793	AMEX	IJR	Fri, Jul 25, 2003	37.71	38.08	37.45	37.89
792	AMEX	IJR	Thu, Jul 24, 2003	38.03	38.27	37.67	37.75
791	AMEX	IJR	Wed, Jul 23, 2003	37.72	37.80	37.32	37.74
790	AMEX	IJR	Tue, Jul 22, 2003	37.43	37.62	37.13	37.54
789	AMEX	IJR	Mon, Jul 21, 2003	37.65	37.65	37.13	37.15
788	AMEX	IJR	Fri, Jul 18, 2003	37.53	37.71	37.22	37.68
787	AMEX	IJR	Thu, Jul 17, 2003	37.82	38.03	37.23	37.36
786	AMEX	IJR	Wed, Jul 16, 2003	38.67	38.67	38.10	38.23
785	AMEX	IJR	Tue, Jul 15, 2003	38.92	38.92	38.29	38.47
784	AMEX	IJR	Mon, Jul 14, 2003	38.70	38.99	38.63	38.66
783	AMEX	IJR	Fri, Jul 11, 2003	38.16	38.46	38.13	38.46
782	AMEX	IJR	Thu, Jul 10, 2003	38.50	38.50	37.92	38.09
781	AMEX	IJR	Wed, Jul 9, 2003	38.56	38.78	38.32	38.73
780	AMEX	IJR	Tue, Jul 8, 2003	37.77	38.58	37.77	38.58
779	AMEX	IJR	Mon, Jul 7, 2003	37.52	37.80	37.52	37.80
778	AMEX	IJR	Thu, Jul 3, 2003	37.20	37.47	37.10	37.22
777	AMEX	IJR	Wed, Jul 2, 2003	36.88	37.40	36.83	37.40
776	AMEX	IJR	Tue, Jul 1, 2003	36.52	36.74	36.01	36.71
775	AMEX	IJR	Mon, Jun 30, 2003	36.88	36.93	36.44	36.55
774	AMEX	IJR	Fri, Jun 27, 2003	36.67	37.00	36.43	36.52
773	AMEX	IJR	Thu, Jun 26, 2003	36.20	36.65	36.17	36.65
772	AMEX	IJR	Wed, Jun 25, 2003	36.05	36.38	36.00	36.13
771	AMEX	IJR	Tue, Jun 24, 2003	35.97	36.14	35.72	36.00
770	AMEX	IJR	Mon, Jun 23, 2003	36.50	36.61	35.84	35.89
769	AMEX	IJR	Fri, Jun 20, 2003	36.77	36.88	36.43	36.43
768	AMEX	IJR	Thu, Jun 19, 2003	36.97	37.21	36.63	36.77
767	AMEX	IJR	Wed, Jun 18, 2003	37.03	37.14	36.83	37.05
766	AMEX	IJR	Tue, Jun 17, 2003	36.97	37.20	36.82	37.17
765	AMEX	IJR	Mon, Jun 16, 2003	36.61	37.05	36.48	36.98
764	AMEX	IJR	Fri, Jun 13, 2003	37.09	37.09	36.42	36.57
763	AMEX	IJR	Thu, Jun 12, 2003	37.05	37.05	36.81	37.02
762	AMEX	IJR	Wed, Jun 11, 2003	36.42	36.85	36.25	36.85
761	AMEX	IJR	Tue, Jun 10, 2003	36.22	36.45	36.04	36.41
760	AMEX	IJR	Mon, Jun 9, 2003	36.30	36.38	35.89	35.90
759	AMEX	IJR	Fri, Jun 6, 2003	37.18	37.45	36.52	36.52
758	AMEX	IJR	Thu, Jun 5, 2003	36.18	36.84	36.13	36.76
757	AMEX	IJR	Wed, Jun 4, 2003	36.00	36.49	35.85	36.49
756	AMEX	IJR	Tue, Jun 3, 2003	35.81	35.92	35.67	35.83
755	AMEX	IJR	Mon, Jun 2, 2003	35.75	36.13	35.70	35.83
754	AMEX	IJR	Fri, May 30, 2003	35.33	35.72	35.24	35.64
753	AMEX	IJR	Thu, May 29, 2003	35.00	35.20	34.79	35.00
752	AMEX	IJR	Wed, May 28, 2003	34.70	34.93	34.64	34.87
751	AMEX	IJR	Tue, May 27, 2003	33.87	34.60	33.85	34.53
750	AMEX	IJR	Fri, May 23, 2003	33.68	33.97	33.57	33.94
749	AMEX	IJR	Thu, May 22, 2003	33.36	33.75	33.35	33.61
748	AMEX	IJR	Wed, May 21, 2003	33.20	33.42	33.10	33.38
747	AMEX	IJR	Tue, May 20, 2003	33.38	33.50	33.00	33.23
746	AMEX	IJR	Mon, May 19, 2003	33.79	33.79	33.21	33.28
745	AMEX	IJR	Fri, May 16, 2003	34.39	34.40	33.90	33.90
744	AMEX	IJR	Thu, May 15, 2003	34.54	34.55	34.30	34.48
743	AMEX	IJR	Wed, May 14, 2003	34.60	34.60	34.27	34.35
742	AMEX	IJR	Tue, May 13, 2003	34.45	34.54	34.17	34.48
741	AMEX	IJR	Mon, May 12, 2003	34.15	34.50	34.06	34.48
740	AMEX	IJR	Fri, May 9, 2003	33.76	34.15	33.76	34.15
739	AMEX	IJR	Thu, May 8, 2003	33.76	33.88	33.55	33.76
738	AMEX	IJR	Wed, May 7, 2003	34.12	34.16	33.88	33.99
737	AMEX	IJR	Tue, May 6, 2003	33.96	34.22	33.91	34.05
736	AMEX	IJR	Mon, May 5, 2003	33.95	33.96	33.69	33.80
735	AMEX	IJR	Fri, May 2, 2003	33.08	33.83	33.08	33.83
734	AMEX	IJR	Thu, May 1, 2003	32.90	33.20	32.67	33.02
733	AMEX	IJR	Wed, Apr 30, 2003	32.80	33.16	32.67	33.11
732	AMEX	IJR	Tue, Apr 29, 2003	32.78	33.00	32.67	32.86
731	AMEX	IJR	Mon, Apr 28, 2003	32.27	32.73	32.15	32.67
730	AMEX	IJR	Fri, Apr 25, 2003	32.53	32.53	32.10	32.10
729	AMEX	IJR	Thu, Apr 24, 2003	32.63	32.71	32.39	32.59
728	AMEX	IJR	Wed, Apr 23, 2003	32.58	32.82	32.44	32.62
727	AMEX	IJR	Tue, Apr 22, 2003	31.93	32.65	31.82	32.52
726	AMEX	IJR	Mon, Apr 21, 2003	31.92	32.08	31.79	32.08
725	AMEX	IJR	Thu, Apr 17, 2003	31.47	31.95	31.41	31.83
724	AMEX	IJR	Wed, Apr 16, 2003	31.86	31.86	31.36	31.38
723	AMEX	IJR	Tue, Apr 15, 2003	31.40	31.68	31.30	31.68
722	AMEX	IJR	Mon, Apr 14, 2003	31.11	31.47	30.96	31.47
721	AMEX	IJR	Fri, Apr 11, 2003	31.33	31.33	30.83	30.85
720	AMEX	IJR	Thu, Apr 10, 2003	31.02	31.09	30.81	31.00
719	AMEX	IJR	Wed, Apr 9, 2003	31.23	31.45	30.83	30.95
718	AMEX	IJR	Tue, Apr 8, 2003	31.29	31.31	31.02	31.22
717	AMEX	IJR	Mon, Apr 7, 2003	31.64	31.99	31.28	31.36
716	AMEX	IJR	Fri, Apr 4, 2003	31.48	31.52	31.16	31.27
715	AMEX	IJR	Thu, Apr 3, 2003	31.63	31.64	31.26	31.36
714	AMEX	IJR	Wed, Apr 2, 2003	31.28	31.58	31.23	31.47
713	AMEX	IJR	Tue, Apr 1, 2003	30.62	30.87	30.38	30.72
712	AMEX	IJR	Mon, Mar 31, 2003	30.57	30.80	30.22	30.49
711	AMEX	IJR	Fri, Mar 28, 2003	30.82	31.03	30.73	30.95
710	AMEX	IJR	Thu, Mar 27, 2003	30.61	30.96	30.40	30.79
709	AMEX	IJR	Wed, Mar 26, 2003	30.97	31.00	30.60	30.60
708	AMEX	IJR	Tue, Mar 25, 2003	30.64	31.08	30.61	31.02
707	AMEX	IJR	Mon, Mar 24, 2003	31.05	31.11	30.56	30.68
706	AMEX	IJR	Fri, Mar 21, 2003	31.10	31.49	30.93	31.48
705	AMEX	IJR	Thu, Mar 20, 2003	30.60	31.02	30.21	30.91
704	AMEX	IJR	Wed, Mar 19, 2003	30.82	30.83	30.47	30.67
703	AMEX	IJR	Tue, Mar 18, 2003	30.58	30.73	30.30	30.68
702	AMEX	IJR	Mon, Mar 17, 2003	29.50	30.42	29.40	30.33
701	AMEX	IJR	Fri, Mar 14, 2003	29.70	29.88	29.39	29.62
700	AMEX	IJR	Thu, Mar 13, 2003	29.07	29.53	28.90	29.52
699	AMEX	IJR	Wed, Mar 12, 2003	28.92	28.92	28.51	28.78
698	AMEX	IJR	Tue, Mar 11, 2003	29.00	29.22	28.75	28.85
697	AMEX	IJR	Mon, Mar 10, 2003	29.47	29.51	29.00	29.02
696	AMEX	IJR	Fri, Mar 7, 2003	29.32	29.79	29.32	29.70
695	AMEX	IJR	Thu, Mar 6, 2003	29.63	29.69	29.50	29.63
694	AMEX	IJR	Wed, Mar 5, 2003	29.77	29.87	29.58	29.77
693	AMEX	IJR	Tue, Mar 4, 2003	30.26	30.26	29.74	29.74
692	AMEX	IJR	Mon, Mar 3, 2003	30.62	30.67	30.09	30.27
691	AMEX	IJR	Fri, Feb 28, 2003	30.44	30.61	30.31	30.39
690	AMEX	IJR	Thu, Feb 27, 2003	30.20	30.47	30.07	30.32
689	AMEX	IJR	Wed, Feb 26, 2003	30.17	30.36	29.96	30.04
688	AMEX	IJR	Tue, Feb 25, 2003	29.98	30.41	29.75	30.35
687	AMEX	IJR	Mon, Feb 24, 2003	30.55	30.55	30.05	30.05
686	AMEX	IJR	Fri, Feb 21, 2003	30.18	30.78	30.03	30.61
685	AMEX	IJR	Thu, Feb 20, 2003	30.47	30.47	30.17	30.20
684	AMEX	IJR	Wed, Feb 19, 2003	30.72	30.72	30.26	30.42
683	AMEX	IJR	Tue, Feb 18, 2003	30.56	30.73	30.44	30.66
682	AMEX	IJR	Fri, Feb 14, 2003	30.00	30.36	29.92	30.32
681	AMEX	IJR	Thu, Feb 13, 2003	29.94	30.03	29.72	29.94
680	AMEX	IJR	Wed, Feb 12, 2003	30.40	30.45	29.99	30.03
679	AMEX	IJR	Tue, Feb 11, 2003	30.56	30.67	30.26	30.39
678	AMEX	IJR	Mon, Feb 10, 2003	30.18	30.49	30.05	30.48
677	AMEX	IJR	Fri, Feb 7, 2003	30.83	30.85	30.24	30.24
676	AMEX	IJR	Thu, Feb 6, 2003	30.89	31.06	30.64	30.73
675	AMEX	IJR	Wed, Feb 5, 2003	31.37	31.38	30.86	30.95
674	AMEX	IJR	Tue, Feb 4, 2003	31.03	31.22	30.80	31.22
673	AMEX	IJR	Mon, Feb 3, 2003	31.43	31.53	31.10	31.13
672	AMEX	IJR	Fri, Jan 31, 2003	30.95	31.49	30.83	31.49
671	AMEX	IJR	Thu, Jan 30, 2003	31.58	31.58	30.90	30.95
670	AMEX	IJR	Wed, Jan 29, 2003	31.03	31.67	30.92	31.45
669	AMEX	IJR	Tue, Jan 28, 2003	31.23	31.38	30.83	31.17
668	AMEX	IJR	Mon, Jan 27, 2003	31.27	31.56	30.96	31.00
667	AMEX	IJR	Fri, Jan 24, 2003	32.08	32.08	31.57	31.63
666	AMEX	IJR	Thu, Jan 23, 2003	32.19	32.30	31.88	32.19
665	AMEX	IJR	Wed, Jan 22, 2003	31.91	32.23	31.84	31.93
664	AMEX	IJR	Tue, Jan 21, 2003	32.56	32.60	32.05	32.12
663	AMEX	IJR	Fri, Jan 17, 2003	32.87	32.87	32.43	32.56
662	AMEX	IJR	Thu, Jan 16, 2003	33.00	33.33	32.89	33.14
661	AMEX	IJR	Wed, Jan 15, 2003	33.33	33.33	32.85	33.00
660	AMEX	IJR	Tue, Jan 14, 2003	33.32	33.33	33.03	33.10
659	AMEX	IJR	Mon, Jan 13, 2003	33.60	33.61	33.03	33.27
658	AMEX	IJR	Fri, Jan 10, 2003	32.96	33.54	32.94	33.30
657	AMEX	IJR	Thu, Jan 9, 2003	33.10	33.45	33.07	33.28
656	AMEX	IJR	Wed, Jan 8, 2003	33.20	33.20	32.81	32.95
655	AMEX	IJR	Tue, Jan 7, 2003	33.59	33.59	33.00	33.27
654	AMEX	IJR	Mon, Jan 6, 2003	33.28	33.75	33.25	33.51
653	AMEX	IJR	Fri, Jan 3, 2003	33.40	33.40	33.13	33.20
652	AMEX	IJR	Thu, Jan 2, 2003	32.81	33.40	32.55	33.40
651	AMEX	IJR	Tue, Dec 31, 2002	32.50	32.91	32.21	32.48
650	AMEX	IJR	Mon, Dec 30, 2002	32.57	32.57	32.08	32.41
649	AMEX	IJR	Fri, Dec 27, 2002	32.72	32.80	32.34	32.34
648	AMEX	IJR	Thu, Dec 26, 2002	32.88	33.16	32.76	32.80
647	AMEX	IJR	Tue, Dec 24, 2002	32.90	32.90	32.67	32.78
646	AMEX	IJR	Mon, Dec 23, 2002	32.63	32.98	32.58	32.93
645	AMEX	IJR	Fri, Dec 20, 2002	32.70	32.85	32.43	32.76
644	AMEX	IJR	Thu, Dec 19, 2002	32.67	32.88	32.26	32.34
643	AMEX	IJR	Wed, Dec 18, 2002	33.00	33.01	32.50	32.67
642	AMEX	IJR	Tue, Dec 17, 2002	33.43	33.61	33.06	33.07
641	AMEX	IJR	Mon, Dec 16, 2002	33.02	33.40	32.90	33.37
640	AMEX	IJR	Fri, Dec 13, 2002	33.35	33.36	32.90	32.90
639	AMEX	IJR	Thu, Dec 12, 2002	33.39	33.60	33.27	33.53
638	AMEX	IJR	Wed, Dec 11, 2002	33.22	33.51	33.11	33.25
637	AMEX	IJR	Tue, Dec 10, 2002	32.60	33.45	32.60	33.33
636	AMEX	IJR	Mon, Dec 9, 2002	33.28	33.30	32.67	32.67
635	AMEX	IJR	Fri, Dec 6, 2002	33.10	33.47	32.88	33.32
634	AMEX	IJR	Thu, Dec 5, 2002	33.57	33.57	33.05	33.06
633	AMEX	IJR	Wed, Dec 4, 2002	33.33	33.67	33.17	33.54
632	AMEX	IJR	Tue, Dec 3, 2002	33.73	33.96	33.53	33.67
631	AMEX	IJR	Mon, Dec 2, 2002	34.16	34.50	33.87	34.00
630	AMEX	IJR	Fri, Nov 29, 2002	34.19	34.31	33.67	33.67
629	AMEX	IJR	Wed, Nov 27, 2002	33.65	34.21	33.62	34.18
628	AMEX	IJR	Tue, Nov 26, 2002	33.73	33.84	33.17	33.38
627	AMEX	IJR	Mon, Nov 25, 2002	33.73	33.96	33.43	33.70
626	AMEX	IJR	Fri, Nov 22, 2002	33.35	33.79	33.30	33.57
625	AMEX	IJR	Thu, Nov 21, 2002	32.92	33.60	32.84	33.53
624	AMEX	IJR	Wed, Nov 20, 2002	31.88	32.79	31.88	32.79
623	AMEX	IJR	Tue, Nov 19, 2002	32.12	32.38	31.95	31.95
622	AMEX	IJR	Mon, Nov 18, 2002	32.85	32.88	32.30	32.32
621	AMEX	IJR	Fri, Nov 15, 2002	32.28	32.90	32.28	32.67
620	AMEX	IJR	Thu, Nov 14, 2002	32.30	32.61	32.17	32.58
619	AMEX	IJR	Wed, Nov 13, 2002	31.67	32.17	31.37	31.85
618	AMEX	IJR	Tue, Nov 12, 2002	31.45	32.11	31.44	31.67
617	AMEX	IJR	Mon, Nov 11, 2002	31.97	32.05	31.33	31.38
616	AMEX	IJR	Fri, Nov 8, 2002	32.53	32.74	32.06	32.18
615	AMEX	IJR	Thu, Nov 7, 2002	32.92	33.03	32.39	32.54
614	AMEX	IJR	Wed, Nov 6, 2002	32.97	33.38	32.74	33.17
613	AMEX	IJR	Tue, Nov 5, 2002	32.92	32.95	32.42	32.71
612	AMEX	IJR	Mon, Nov 4, 2002	33.15	33.46	32.83	32.84
611	AMEX	IJR	Fri, Nov 1, 2002	31.97	32.76	31.86	32.67
610	AMEX	IJR	Thu, Oct 31, 2002	32.15	32.36	31.87	31.95
609	AMEX	IJR	Wed, Oct 30, 2002	31.62	32.15	31.60	32.15
608	AMEX	IJR	Tue, Oct 29, 2002	31.63	31.71	31.04	31.70
607	AMEX	IJR	Mon, Oct 28, 2002	32.38	32.38	31.63	31.73
606	AMEX	IJR	Fri, Oct 25, 2002	31.73	32.13	31.60	32.11
605	AMEX	IJR	Thu, Oct 24, 2002	32.17	32.32	31.64	31.78
604	AMEX	IJR	Wed, Oct 23, 2002	31.37	32.03	31.23	32.03
603	AMEX	IJR	Tue, Oct 22, 2002	31.87	31.98	31.37	31.53
602	AMEX	IJR	Mon, Oct 21, 2002	31.30	32.16	31.16	32.12
601	AMEX	IJR	Fri, Oct 18, 2002	31.32	31.60	31.03	31.42
600	AMEX	IJR	Thu, Oct 17, 2002	31.25	31.38	31.08	31.30
599	AMEX	IJR	Wed, Oct 16, 2002	30.75	31.00	30.27	30.49
598	AMEX	IJR	Tue, Oct 15, 2002	30.82	31.27	30.69	31.17
597	AMEX	IJR	Mon, Oct 14, 2002	29.61	30.09	29.55	29.94
596	AMEX	IJR	Fri, Oct 11, 2002	29.47	30.17	29.42	29.78
595	AMEX	IJR	Thu, Oct 10, 2002	28.18	29.05	28.00	28.88
594	AMEX	IJR	Wed, Oct 9, 2002	29.08	29.08	28.21	28.23
593	AMEX	IJR	Tue, Oct 8, 2002	29.32	29.53	28.65	29.30
592	AMEX	IJR	Mon, Oct 7, 2002	29.83	29.83	28.75	28.90
591	AMEX	IJR	Fri, Oct 4, 2002	30.75	30.75	29.52	29.80
590	AMEX	IJR	Thu, Oct 3, 2002	31.00	31.39	30.50	30.50
589	AMEX	IJR	Wed, Oct 2, 2002	31.65	31.87	30.95	31.17
588	AMEX	IJR	Tue, Oct 1, 2002	31.13	31.91	30.67	31.91
587	AMEX	IJR	Mon, Sep 30, 2002	30.58	31.27	30.18	31.05
586	AMEX	IJR	Fri, Sep 27, 2002	31.70	31.92	31.00	31.07
585	AMEX	IJR	Thu, Sep 26, 2002	31.40	31.87	31.33	31.75
584	AMEX	IJR	Wed, Sep 25, 2002	30.72	31.20	30.37	31.03
583	AMEX	IJR	Tue, Sep 24, 2002	30.17	30.77	30.17	30.33
582	AMEX	IJR	Mon, Sep 23, 2002	31.07	31.07	30.37	30.45
581	AMEX	IJR	Fri, Sep 20, 2002	31.33	31.51	31.07	31.27
580	AMEX	IJR	Thu, Sep 19, 2002	31.47	31.85	31.10	31.10
579	AMEX	IJR	Wed, Sep 18, 2002	31.85	32.26	31.67	31.97
578	AMEX	IJR	Tue, Sep 17, 2002	33.05	33.05	32.20	32.35
577	AMEX	IJR	Mon, Sep 16, 2002	32.80	33.12	32.69	32.86
576	AMEX	IJR	Fri, Sep 13, 2002	32.63	33.26	32.60	33.17
575	AMEX	IJR	Thu, Sep 12, 2002	33.42	33.42	32.84	32.87
574	AMEX	IJR	Wed, Sep 11, 2002	34.07	34.07	33.48	33.57
573	AMEX	IJR	Tue, Sep 10, 2002	33.50	33.70	33.27	33.62
572	AMEX	IJR	Mon, Sep 9, 2002	32.90	33.54	32.69	33.30
571	AMEX	IJR	Fri, Sep 6, 2002	32.87	33.33	32.69	33.17
570	AMEX	IJR	Thu, Sep 5, 2002	32.50	32.76	32.28	32.28
569	AMEX	IJR	Wed, Sep 4, 2002	32.18	32.99	32.05	32.86
568	AMEX	IJR	Tue, Sep 3, 2002	32.87	32.90	31.94	32.02
567	AMEX	IJR	Fri, Aug 30, 2002	33.13	33.61	33.02	33.03
566	AMEX	IJR	Thu, Aug 29, 2002	32.58	33.45	32.57	33.19
565	AMEX	IJR	Wed, Aug 28, 2002	33.28	33.46	32.83	32.91
564	AMEX	IJR	Tue, Aug 27, 2002	34.62	34.62	33.54	33.56
563	AMEX	IJR	Mon, Aug 26, 2002	33.85	34.40	33.52	34.33
562	AMEX	IJR	Fri, Aug 23, 2002	34.53	34.61	33.87	33.96
561	AMEX	IJR	Thu, Aug 22, 2002	34.33	34.89	34.33	34.73
560	AMEX	IJR	Wed, Aug 21, 2002	34.29	34.54	33.87	34.54
559	AMEX	IJR	Tue, Aug 20, 2002	34.05	34.09	33.68	33.91
558	AMEX	IJR	Mon, Aug 19, 2002	33.70	34.30	33.60	34.20
557	AMEX	IJR	Fri, Aug 16, 2002	33.07	33.73	32.88	33.58
556	AMEX	IJR	Thu, Aug 15, 2002	33.15	33.37	32.97	33.15
555	AMEX	IJR	Wed, Aug 14, 2002	32.28	33.00	31.57	32.96
554	AMEX	IJR	Tue, Aug 13, 2002	32.68	33.03	32.00	32.00
553	AMEX	IJR	Mon, Aug 12, 2002	32.22	32.98	32.18	32.75
552	AMEX	IJR	Fri, Aug 9, 2002	32.47	33.05	32.26	32.67
551	AMEX	IJR	Thu, Aug 8, 2002	32.05	32.81	31.91	32.72
550	AMEX	IJR	Wed, Aug 7, 2002	32.33	32.37	31.39	32.07
549	AMEX	IJR	Tue, Aug 6, 2002	31.00	31.87	31.00	31.71
548	AMEX	IJR	Mon, Aug 5, 2002	31.33	31.50	30.48	30.61
547	AMEX	IJR	Fri, Aug 2, 2002	32.33	32.52	31.32	31.42
546	AMEX	IJR	Thu, Aug 1, 2002	32.72	33.08	32.35	32.60
545	AMEX	IJR	Wed, Jul 31, 2002	33.37	33.55	32.83	32.83
544	AMEX	IJR	Tue, Jul 30, 2002	33.30	33.96	32.68	33.50
543	AMEX	IJR	Mon, Jul 29, 2002	32.62	33.73	32.47	33.57
542	AMEX	IJR	Fri, Jul 26, 2002	31.75	32.07	31.34	31.80
541	AMEX	IJR	Thu, Jul 25, 2002	31.20	32.12	30.83	31.57
540	AMEX	IJR	Wed, Jul 24, 2002	29.20	31.47	29.00	31.40
539	AMEX	IJR	Tue, Jul 23, 2002	31.20	31.25	29.87	30.08
538	AMEX	IJR	Mon, Jul 22, 2002	31.47	32.00	30.62	31.13
537	AMEX	IJR	Fri, Jul 19, 2002	32.20	32.48	31.67	32.09
536	AMEX	IJR	Thu, Jul 18, 2002	33.59	33.73	32.67	32.72
535	AMEX	IJR	Wed, Jul 17, 2002	34.22	34.32	32.95	33.56
534	AMEX	IJR	Tue, Jul 16, 2002	33.83	34.11	33.17	33.46
533	AMEX	IJR	Mon, Jul 15, 2002	34.00	34.20	32.77	33.87
532	AMEX	IJR	Fri, Jul 12, 2002	34.73	35.11	34.16	34.31
531	AMEX	IJR	Thu, Jul 11, 2002	34.67	34.88	33.97	34.54
530	AMEX	IJR	Wed, Jul 10, 2002	35.97	35.97	35.00	35.00
529	AMEX	IJR	Tue, Jul 9, 2002	36.37	36.53	35.77	35.95
528	AMEX	IJR	Mon, Jul 8, 2002	37.02	37.06	36.25	36.25
527	AMEX	IJR	Fri, Jul 5, 2002	35.90	37.07	35.90	36.86
526	AMEX	IJR	Wed, Jul 3, 2002	36.00	36.11	35.10	35.64
525	AMEX	IJR	Tue, Jul 2, 2002	36.93	37.22	36.00	36.03
524	AMEX	IJR	Mon, Jul 1, 2002	38.13	38.37	37.12	37.12
523	AMEX	IJR	Fri, Jun 28, 2002	38.17	38.50	38.17	38.17
522	AMEX	IJR	Thu, Jun 27, 2002	37.73	38.11	37.20	38.11
521	AMEX	IJR	Wed, Jun 26, 2002	36.51	37.45	36.39	37.44
520	AMEX	IJR	Tue, Jun 25, 2002	38.30	38.43	37.15	37.23
519	AMEX	IJR	Mon, Jun 24, 2002	38.00	38.38	37.44	38.04
518	AMEX	IJR	Fri, Jun 21, 2002	38.30	38.55	37.93	38.10
517	AMEX	IJR	Thu, Jun 20, 2002	38.65	38.73	38.10	38.12
516	AMEX	IJR	Wed, Jun 19, 2002	38.73	39.28	38.27	38.28
515	AMEX	IJR	Tue, Jun 18, 2002	38.92	39.33	38.86	38.90
514	AMEX	IJR	Mon, Jun 17, 2002	38.02	38.93	38.02	38.85
513	AMEX	IJR	Fri, Jun 14, 2002	37.35	37.95	36.94	37.88
512	AMEX	IJR	Thu, Jun 13, 2002	38.26	38.40	37.66	37.68
511	AMEX	IJR	Wed, Jun 12, 2002	38.28	38.44	37.85	38.18
510	AMEX	IJR	Tue, Jun 11, 2002	38.97	39.03	38.16	38.16
509	AMEX	IJR	Mon, Jun 10, 2002	39.00	39.26	38.53	38.70
508	AMEX	IJR	Fri, Jun 7, 2002	37.97	39.09	37.95	38.95
507	AMEX	IJR	Thu, Jun 6, 2002	39.12	39.12	38.39	38.47
506	AMEX	IJR	Wed, Jun 5, 2002	38.83	39.21	38.73	39.05
505	AMEX	IJR	Tue, Jun 4, 2002	39.00	39.20	38.47	38.93
504	AMEX	IJR	Mon, Jun 3, 2002	40.31	40.31	39.03	39.03
503	AMEX	IJR	Fri, May 31, 2002	40.47	40.80	40.30	40.33
502	AMEX	IJR	Thu, May 30, 2002	40.11	40.51	39.85	40.28
501	AMEX	IJR	Wed, May 29, 2002	40.48	40.56	40.20	40.33
500	AMEX	IJR	Tue, May 28, 2002	40.99	41.00	40.25	40.75
499	AMEX	IJR	Fri, May 24, 2002	41.33	41.34	40.83	40.83
498	AMEX	IJR	Thu, May 23, 2002	40.93	41.50	40.55	41.47
497	AMEX	IJR	Wed, May 22, 2002	40.78	41.09	40.54	40.79
496	AMEX	IJR	Tue, May 21, 2002	41.73	41.73	40.72	40.84
495	AMEX	IJR	Mon, May 20, 2002	41.93	41.97	41.50	41.58
494	AMEX	IJR	Fri, May 17, 2002	42.05	42.18	41.69	42.06
493	AMEX	IJR	Thu, May 16, 2002	42.47	42.51	41.73	41.84
492	AMEX	IJR	Wed, May 15, 2002	42.10	42.73	42.05	42.61
491	AMEX	IJR	Tue, May 14, 2002	41.78	42.50	41.58	42.50
490	AMEX	IJR	Mon, May 13, 2002	40.92	41.33	40.75	41.17
489	AMEX	IJR	Fri, May 10, 2002	41.53	41.58	40.75	40.75
488	AMEX	IJR	Thu, May 9, 2002	41.95	42.10	41.42	41.46
487	AMEX	IJR	Wed, May 8, 2002	41.83	42.17	41.71	42.09
486	AMEX	IJR	Tue, May 7, 2002	41.77	41.77	41.13	41.13
485	AMEX	IJR	Mon, May 6, 2002	42.37	42.53	41.54	41.60
484	AMEX	IJR	Fri, May 3, 2002	42.41	42.54	42.07	42.37
483	AMEX	IJR	Thu, May 2, 2002	42.22	42.55	42.11	42.44
482	AMEX	IJR	Wed, May 1, 2002	42.09	42.41	41.45	42.25
481	AMEX	IJR	Tue, Apr 30, 2002	41.40	42.13	41.40	42.13
480	AMEX	IJR	Mon, Apr 29, 2002	41.41	41.52	41.20	41.35
479	AMEX	IJR	Fri, Apr 26, 2002	42.05	42.12	41.42	41.42
478	AMEX	IJR	Thu, Apr 25, 2002	41.78	42.03	41.51	42.00
477	AMEX	IJR	Wed, Apr 24, 2002	42.17	42.40	41.73	41.75
476	AMEX	IJR	Tue, Apr 23, 2002	42.05	42.17	41.87	42.11
475	AMEX	IJR	Mon, Apr 22, 2002	42.31	42.31	41.92	41.97
474	AMEX	IJR	Fri, Apr 19, 2002	42.50	42.55	42.26	42.39
473	AMEX	IJR	Thu, Apr 18, 2002	42.46	42.51	41.93	42.36
472	AMEX	IJR	Wed, Apr 17, 2002	42.78	42.78	42.40	42.44
471	AMEX	IJR	Tue, Apr 16, 2002	42.25	42.90	42.12	42.63
470	AMEX	IJR	Mon, Apr 15, 2002	42.00	42.22	41.63	41.73
469	AMEX	IJR	Fri, Apr 12, 2002	41.32	41.92	41.09	41.92
468	AMEX	IJR	Thu, Apr 11, 2002	41.60	41.78	41.07	41.10
467	AMEX	IJR	Wed, Apr 10, 2002	41.13	41.68	41.13	41.67
466	AMEX	IJR	Tue, Apr 9, 2002	41.00	41.16	40.94	40.95
465	AMEX	IJR	Mon, Apr 8, 2002	40.10	41.03	40.08	40.90
464	AMEX	IJR	Fri, Apr 5, 2002	40.70	40.77	40.43	40.47
463	AMEX	IJR	Thu, Apr 4, 2002	40.20	40.60	40.17	40.17
462	AMEX	IJR	Wed, Apr 3, 2002	40.69	40.73	40.21	40.37
461	AMEX	IJR	Tue, Apr 2, 2002	40.67	40.90	40.57	40.63
460	AMEX	IJR	Mon, Apr 1, 2002	40.82	41.00	40.34	40.85
459	AMEX	IJR	Thu, Mar 28, 2002	41.13	41.37	40.83	40.83
458	AMEX	IJR	Wed, Mar 27, 2002	40.63	41.02	40.61	41.00
457	AMEX	IJR	Tue, Mar 26, 2002	40.18	40.63	40.18	40.63
456	AMEX	IJR	Mon, Mar 25, 2002	40.66	40.67	40.11	40.15
455	AMEX	IJR	Fri, Mar 22, 2002	40.82	41.09	40.55	40.58
454	AMEX	IJR	Thu, Mar 21, 2002	40.47	40.88	40.23	40.72
453	AMEX	IJR	Wed, Mar 20, 2002	40.67	40.74	40.32	40.32
452	AMEX	IJR	Tue, Mar 19, 2002	40.68	40.92	40.67	40.84
451	AMEX	IJR	Mon, Mar 18, 2002	40.57	40.78	40.33	40.67
450	AMEX	IJR	Fri, Mar 15, 2002	40.02	40.48	39.92	40.25
449	AMEX	IJR	Thu, Mar 14, 2002	40.08	40.34	39.94	40.12
448	AMEX	IJR	Wed, Mar 13, 2002	40.07	40.23	39.93	39.96
447	AMEX	IJR	Tue, Mar 12, 2002	39.95	40.39	39.84	40.25
446	AMEX	IJR	Mon, Mar 11, 2002	40.25	40.52	39.99	40.33
445	AMEX	IJR	Fri, Mar 8, 2002	40.35	40.48	40.07	40.28
444	AMEX	IJR	Thu, Mar 7, 2002	40.17	40.27	39.82	39.99
443	AMEX	IJR	Wed, Mar 6, 2002	39.28	39.98	39.11	39.98
442	AMEX	IJR	Tue, Mar 5, 2002	39.42	39.66	39.26	39.40
441	AMEX	IJR	Mon, Mar 4, 2002	38.80	39.63	38.80	39.47
440	AMEX	IJR	Fri, Mar 1, 2002	38.07	38.71	37.96	38.71
439	AMEX	IJR	Thu, Feb 28, 2002	38.21	38.30	37.75	37.92
438	AMEX	IJR	Wed, Feb 27, 2002	38.17	38.39	38.00	38.20
437	AMEX	IJR	Tue, Feb 26, 2002	37.82	38.11	37.62	37.92
436	AMEX	IJR	Mon, Feb 25, 2002	37.53	37.81	37.44	37.81
435	AMEX	IJR	Fri, Feb 22, 2002	36.84	37.41	36.78	37.33
434	AMEX	IJR	Thu, Feb 21, 2002	37.49	37.65	36.84	36.84
433	AMEX	IJR	Wed, Feb 20, 2002	37.06	37.59	36.80	37.52
432	AMEX	IJR	Tue, Feb 19, 2002	37.47	37.50	36.99	37.08
431	AMEX	IJR	Fri, Feb 15, 2002	37.75	37.89	37.49	37.65
430	AMEX	IJR	Thu, Feb 14, 2002	38.17	38.38	37.77	37.83
429	AMEX	IJR	Wed, Feb 13, 2002	37.89	38.15	37.89	38.09
428	AMEX	IJR	Tue, Feb 12, 2002	37.50	37.93	37.42	37.78
427	AMEX	IJR	Mon, Feb 11, 2002	37.33	37.85	37.20	37.75
426	AMEX	IJR	Fri, Feb 8, 2002	36.69	37.32	36.61	37.32
425	AMEX	IJR	Thu, Feb 7, 2002	37.00	37.12	36.61	36.61
424	AMEX	IJR	Wed, Feb 6, 2002	37.50	37.52	36.96	36.97
423	AMEX	IJR	Tue, Feb 5, 2002	37.61	37.71	37.22	37.52
422	AMEX	IJR	Mon, Feb 4, 2002	38.33	38.33	37.47	37.67
421	AMEX	IJR	Fri, Feb 1, 2002	38.60	38.75	38.31	38.38
420	AMEX	IJR	Thu, Jan 31, 2002	38.35	38.72	38.11	38.72
419	AMEX	IJR	Wed, Jan 30, 2002	37.62	38.22	37.33	38.18
418	AMEX	IJR	Tue, Jan 29, 2002	38.33	38.38	37.50	37.73
417	AMEX	IJR	Mon, Jan 28, 2002	38.20	38.33	37.99	38.33
416	AMEX	IJR	Fri, Jan 25, 2002	37.91	38.11	37.73	38.05
415	AMEX	IJR	Thu, Jan 24, 2002	37.97	38.12	37.84	38.03
414	AMEX	IJR	Wed, Jan 23, 2002	37.19	37.79	37.07	37.79
413	AMEX	IJR	Tue, Jan 22, 2002	37.70	37.70	37.07	37.07
412	AMEX	IJR	Fri, Jan 18, 2002	37.67	37.94	37.40	37.50
411	AMEX	IJR	Thu, Jan 17, 2002	37.81	38.01	37.52	37.90
410	AMEX	IJR	Wed, Jan 16, 2002	37.91	37.91	37.53	37.53
409	AMEX	IJR	Tue, Jan 15, 2002	37.89	38.15	37.71	38.15
408	AMEX	IJR	Mon, Jan 14, 2002	38.37	38.42	37.80	37.81
407	AMEX	IJR	Fri, Jan 11, 2002	38.98	39.03	38.44	38.44
406	AMEX	IJR	Thu, Jan 10, 2002	38.87	39.00	38.75	38.93
405	AMEX	IJR	Wed, Jan 9, 2002	39.39	39.50	38.84	38.84
404	AMEX	IJR	Tue, Jan 8, 2002	38.84	39.12	38.61	39.12
403	AMEX	IJR	Mon, Jan 7, 2002	39.36	39.40	38.80	38.80
402	AMEX	IJR	Fri, Jan 4, 2002	39.10	39.36	38.81	39.31
401	AMEX	IJR	Thu, Jan 3, 2002	38.32	38.83	38.32	38.81
400	AMEX	IJR	Wed, Jan 2, 2002	38.45	38.45	37.69	38.15
399	AMEX	IJR	Mon, Dec 31, 2001	38.72	38.80	38.13	38.13
398	AMEX	IJR	Fri, Dec 28, 2001	38.83	38.94	38.67	38.69
397	AMEX	IJR	Thu, Dec 27, 2001	38.59	38.76	38.51	38.69
396	AMEX	IJR	Wed, Dec 26, 2001	38.17	38.54	38.17	38.53
395	AMEX	IJR	Mon, Dec 24, 2001	38.02	38.18	37.94	38.14
394	AMEX	IJR	Fri, Dec 21, 2001	37.48	38.01	37.35	37.86
393	AMEX	IJR	Thu, Dec 20, 2001	37.74	37.79	37.18	37.18
392	AMEX	IJR	Wed, Dec 19, 2001	37.67	37.95	37.58	37.78
391	AMEX	IJR	Tue, Dec 18, 2001	37.45	37.86	37.45	37.81
390	AMEX	IJR	Mon, Dec 17, 2001	36.92	37.46	36.83	37.46
389	AMEX	IJR	Fri, Dec 14, 2001	36.60	36.89	36.47	36.89
388	AMEX	IJR	Thu, Dec 13, 2001	36.73	37.00	36.57	36.57
387	AMEX	IJR	Wed, Dec 12, 2001	37.13	37.20	36.78	37.09
386	AMEX	IJR	Tue, Dec 11, 2001	37.20	37.38	36.97	37.09
385	AMEX	IJR	Mon, Dec 10, 2001	37.45	37.66	36.97	36.97
384	AMEX	IJR	Fri, Dec 7, 2001	37.60	37.84	37.53	37.67
383	AMEX	IJR	Thu, Dec 6, 2001	37.55	37.81	37.44	37.78
382	AMEX	IJR	Wed, Dec 5, 2001	36.94	37.69	36.94	37.52
381	AMEX	IJR	Tue, Dec 4, 2001	35.90	36.60	35.83	36.53
380	AMEX	IJR	Mon, Dec 3, 2001	35.82	35.85	35.51	35.67
379	AMEX	IJR	Fri, Nov 30, 2001	35.93	36.07	35.77	35.80
378	AMEX	IJR	Thu, Nov 29, 2001	35.37	35.96	35.20	35.96
377	AMEX	IJR	Wed, Nov 28, 2001	35.79	35.79	35.24	35.24
376	AMEX	IJR	Tue, Nov 27, 2001	35.92	36.18	35.67	35.88
375	AMEX	IJR	Mon, Nov 26, 2001	35.89	36.04	35.69	35.92
374	AMEX	IJR	Fri, Nov 23, 2001	35.33	35.87	35.33	35.84
373	AMEX	IJR	Wed, Nov 21, 2001	35.50	35.50	35.18	35.33
372	AMEX	IJR	Tue, Nov 20, 2001	35.58	35.79	35.44	35.51
371	AMEX	IJR	Mon, Nov 19, 2001	35.33	35.50	35.22	35.50
370	AMEX	IJR	Fri, Nov 16, 2001	35.00	35.23	34.96	35.19
369	AMEX	IJR	Thu, Nov 15, 2001	35.45	35.45	35.06	35.15
368	AMEX	IJR	Wed, Nov 14, 2001	35.40	35.51	35.09	35.37
367	AMEX	IJR	Tue, Nov 13, 2001	34.80	35.06	34.73	35.06
366	AMEX	IJR	Mon, Nov 12, 2001	34.17	34.55	33.87	34.50
365	AMEX	IJR	Fri, Nov 9, 2001	34.45	34.46	34.24	34.35
364	AMEX	IJR	Thu, Nov 8, 2001	34.73	34.97	34.34	34.38
363	AMEX	IJR	Wed, Nov 7, 2001	34.62	34.84	34.51	34.63
362	AMEX	IJR	Tue, Nov 6, 2001	34.22	34.68	34.22	34.68
361	AMEX	IJR	Mon, Nov 5, 2001	34.32	34.45	34.24	34.45
360	AMEX	IJR	Fri, Nov 2, 2001	33.97	34.22	33.96	33.96
359	AMEX	IJR	Thu, Nov 1, 2001	33.60	34.04	33.27	34.04
358	AMEX	IJR	Wed, Oct 31, 2001	33.41	33.77	33.27	33.59
357	AMEX	IJR	Tue, Oct 30, 2001	33.43	33.43	32.98	33.13
356	AMEX	IJR	Mon, Oct 29, 2001	34.48	34.48	33.63	33.63
355	AMEX	IJR	Fri, Oct 26, 2001	34.10	34.53	34.10	34.37
354	AMEX	IJR	Thu, Oct 25, 2001	33.33	34.22	33.08	34.18
353	AMEX	IJR	Wed, Oct 24, 2001	33.55	33.63	33.39	33.59
352	AMEX	IJR	Tue, Oct 23, 2001	33.93	33.98	33.47	33.47
351	AMEX	IJR	Mon, Oct 22, 2001	33.33	33.79	33.31	33.79
350	AMEX	IJR	Fri, Oct 19, 2001	32.86	33.48	32.83	33.38
349	AMEX	IJR	Thu, Oct 18, 2001	33.17	33.30	32.89	32.93
348	AMEX	IJR	Wed, Oct 17, 2001	34.19	34.23	33.17	33.17
347	AMEX	IJR	Tue, Oct 16, 2001	33.83	34.04	33.77	34.04
346	AMEX	IJR	Mon, Oct 15, 2001	33.45	33.78	33.29	33.71
345	AMEX	IJR	Fri, Oct 12, 2001	33.60	33.81	33.09	33.56
344	AMEX	IJR	Thu, Oct 11, 2001	33.63	34.04	33.63	33.92
343	AMEX	IJR	Wed, Oct 10, 2001	32.05	33.13	32.05	33.04
342	AMEX	IJR	Tue, Oct 9, 2001	32.40	32.42	32.08	32.18
341	AMEX	IJR	Mon, Oct 8, 2001	32.28	32.68	32.22	32.41
340	AMEX	IJR	Fri, Oct 5, 2001	32.70	32.81	32.07	32.74
339	AMEX	IJR	Thu, Oct 4, 2001	32.80	33.14	32.64	32.73
338	AMEX	IJR	Wed, Oct 3, 2001	31.28	32.75	31.28	32.63
337	AMEX	IJR	Tue, Oct 2, 2001	31.12	31.62	31.12	31.59
336	AMEX	IJR	Mon, Oct 1, 2001	31.74	31.74	30.94	31.25
335	AMEX	IJR	Fri, Sep 28, 2001	31.33	31.95	31.33	31.83
334	AMEX	IJR	Thu, Sep 27, 2001	30.83	31.17	30.45	31.17
333	AMEX	IJR	Wed, Sep 26, 2001	31.50	31.50	30.74	30.83
332	AMEX	IJR	Tue, Sep 25, 2001	31.02	31.46	31.02	31.32
331	AMEX	IJR	Mon, Sep 24, 2001	30.68	31.12	30.58	30.97
330	AMEX	IJR	Fri, Sep 21, 2001	29.42	30.15	29.42	29.90
329	AMEX	IJR	Thu, Sep 20, 2001	31.17	31.33	30.45	30.50
328	AMEX	IJR	Wed, Sep 19, 2001	32.43	32.53	30.80	31.72
327	AMEX	IJR	Tue, Sep 18, 2001	33.08	33.12	32.33	32.35
326	AMEX	IJR	Mon, Sep 17, 2001	32.93	33.73	32.93	33.08
325	AMEX	IJR	Mon, Sep 10, 2001	35.02	35.10	34.67	34.82
324	AMEX	IJR	Fri, Sep 7, 2001	35.65	35.82	35.12	35.31
323	AMEX	IJR	Thu, Sep 6, 2001	36.46	36.46	35.92	35.92
322	AMEX	IJR	Wed, Sep 5, 2001	36.87	36.90	36.34	36.61
321	AMEX	IJR	Tue, Sep 4, 2001	36.97	37.33	36.90	36.90
320	AMEX	IJR	Fri, Aug 31, 2001	36.90	37.17	36.89	37.07
319	AMEX	IJR	Thu, Aug 30, 2001	37.15	37.33	36.67	36.91
318	AMEX	IJR	Wed, Aug 29, 2001	37.45	37.45	37.04	37.19
317	AMEX	IJR	Tue, Aug 28, 2001	37.58	37.63	37.23	37.28
316	AMEX	IJR	Mon, Aug 27, 2001	37.67	37.84	37.60	37.64
315	AMEX	IJR	Fri, Aug 24, 2001	37.35	37.71	37.19	37.71
314	AMEX	IJR	Thu, Aug 23, 2001	37.49	37.78	37.20	37.20
313	AMEX	IJR	Wed, Aug 22, 2001	37.48	37.59	37.09	37.59
312	AMEX	IJR	Tue, Aug 21, 2001	37.75	37.85	37.21	37.21
311	AMEX	IJR	Mon, Aug 20, 2001	37.44	37.77	37.35	37.68
310	AMEX	IJR	Fri, Aug 17, 2001	37.63	37.69	37.39	37.54
309	AMEX	IJR	Thu, Aug 16, 2001	37.52	37.91	37.35	37.91
308	AMEX	IJR	Wed, Aug 15, 2001	37.67	37.67	37.36	37.60
307	AMEX	IJR	Tue, Aug 14, 2001	37.40	37.68	37.40	37.51
306	AMEX	IJR	Mon, Aug 13, 2001	37.22	37.38	37.06	37.28
305	AMEX	IJR	Fri, Aug 10, 2001	36.95	37.18	36.65	37.02
304	AMEX	IJR	Thu, Aug 9, 2001	36.78	36.93	36.58	36.92
303	AMEX	IJR	Wed, Aug 8, 2001	37.19	37.54	36.67	36.77
302	AMEX	IJR	Tue, Aug 7, 2001	37.28	37.33	37.07	37.32
301	AMEX	IJR	Mon, Aug 6, 2001	37.79	37.79	37.27	37.32
300	AMEX	IJR	Fri, Aug 3, 2001	37.70	38.07	37.43	37.89
299	AMEX	IJR	Thu, Aug 2, 2001	38.18	38.18	37.72	37.96
298	AMEX	IJR	Wed, Aug 1, 2001	37.77	38.07	37.66	37.91
297	AMEX	IJR	Tue, Jul 31, 2001	37.79	38.14	37.61	37.75
296	AMEX	IJR	Mon, Jul 30, 2001	37.66	37.85	37.52	37.78
295	AMEX	IJR	Fri, Jul 27, 2001	37.63	37.83	37.40	37.74
294	AMEX	IJR	Thu, Jul 26, 2001	36.90	37.67	36.90	37.58
293	AMEX	IJR	Wed, Jul 25, 2001	36.73	36.88	36.42	36.83
292	AMEX	IJR	Tue, Jul 24, 2001	37.35	37.35	36.56	36.72
291	AMEX	IJR	Mon, Jul 23, 2001	37.80	37.80	37.27	37.28
290	AMEX	IJR	Fri, Jul 20, 2001	37.42	37.70	37.37	37.66
289	AMEX	IJR	Thu, Jul 19, 2001	37.48	37.80	37.29	37.58
288	AMEX	IJR	Wed, Jul 18, 2001	37.27	37.57	37.17	37.25
287	AMEX	IJR	Tue, Jul 17, 2001	37.00	37.63	36.86	37.63
286	AMEX	IJR	Mon, Jul 16, 2001	37.53	37.67	37.02	37.16
285	AMEX	IJR	Fri, Jul 13, 2001	37.30	37.60	37.29	37.57
284	AMEX	IJR	Thu, Jul 12, 2001	36.60	37.39	36.60	37.36
283	AMEX	IJR	Wed, Jul 11, 2001	36.22	36.45	35.95	36.45
282	AMEX	IJR	Tue, Jul 10, 2001	36.98	36.98	36.28	36.28
281	AMEX	IJR	Mon, Jul 9, 2001	36.67	36.85	36.61	36.77
280	AMEX	IJR	Fri, Jul 6, 2001	37.28	37.28	36.62	36.73
279	AMEX	IJR	Thu, Jul 5, 2001	37.50	37.60	37.33	37.38
278	AMEX	IJR	Tue, Jul 3, 2001	37.75	37.75	37.48	37.67
277	AMEX	IJR	Mon, Jul 2, 2001	38.22	38.31	37.73	37.83
276	AMEX	IJR	Fri, Jun 29, 2001	37.58	38.24	37.57	38.00
275	AMEX	IJR	Thu, Jun 28, 2001	37.13	37.55	37.13	37.50
274	AMEX	IJR	Wed, Jun 27, 2001	36.62	36.97	36.59	36.94
273	AMEX	IJR	Tue, Jun 26, 2001	35.89	36.58	35.83	36.47
272	AMEX	IJR	Mon, Jun 25, 2001	36.42	36.46	35.97	36.13
271	AMEX	IJR	Fri, Jun 22, 2001	36.90	36.90	36.13	36.19
270	AMEX	IJR	Thu, Jun 21, 2001	36.67	36.97	36.60	36.89
269	AMEX	IJR	Wed, Jun 20, 2001	36.13	36.72	36.12	36.63
268	AMEX	IJR	Tue, Jun 19, 2001	36.77	36.81	36.26	36.32
267	AMEX	IJR	Mon, Jun 18, 2001	36.69	36.77	36.40	36.42
266	AMEX	IJR	Fri, Jun 15, 2001	36.67	36.99	36.53	36.72
265	AMEX	IJR	Thu, Jun 14, 2001	37.47	37.47	36.87	36.91
264	AMEX	IJR	Wed, Jun 13, 2001	37.90	38.16	37.63	37.71
263	AMEX	IJR	Tue, Jun 12, 2001	37.58	37.99	37.32	37.89
262	AMEX	IJR	Mon, Jun 11, 2001	38.11	38.16	37.68	37.92
261	AMEX	IJR	Fri, Jun 8, 2001	38.36	38.38	38.00	38.16
260	AMEX	IJR	Thu, Jun 7, 2001	38.18	38.48	38.15	38.48
259	AMEX	IJR	Wed, Jun 6, 2001	38.47	38.50	38.13	38.15
258	AMEX	IJR	Tue, Jun 5, 2001	38.01	38.56	38.01	38.55
257	AMEX	IJR	Mon, Jun 4, 2001	37.54	37.96	37.54	37.96
256	AMEX	IJR	Fri, Jun 1, 2001	37.29	37.60	36.99	37.49
255	AMEX	IJR	Thu, May 31, 2001	37.13	37.56	37.08	37.23
254	AMEX	IJR	Wed, May 30, 2001	37.38	37.40	36.88	36.97
253	AMEX	IJR	Tue, May 29, 2001	38.11	38.11	37.63	37.65
252	AMEX	IJR	Fri, May 25, 2001	38.26	38.32	38.17	38.17
251	AMEX	IJR	Thu, May 24, 2001	38.33	38.33	37.80	38.24
250	AMEX	IJR	Wed, May 23, 2001	39.01	39.03	38.21	38.21
249	AMEX	IJR	Tue, May 22, 2001	38.98	39.43	38.80	39.27
248	AMEX	IJR	Mon, May 21, 2001	38.29	38.96	38.29	38.96
247	AMEX	IJR	Fri, May 18, 2001	37.98	38.26	37.89	38.25
246	AMEX	IJR	Thu, May 17, 2001	37.63	38.08	37.63	38.03
245	AMEX	IJR	Wed, May 16, 2001	36.67	37.60	36.67	37.58
244	AMEX	IJR	Tue, May 15, 2001	36.55	37.00	36.55	36.90
243	AMEX	IJR	Mon, May 14, 2001	36.48	36.66	36.36	36.55
242	AMEX	IJR	Fri, May 11, 2001	36.73	36.83	36.43	36.47
241	AMEX	IJR	Thu, May 10, 2001	36.97	37.08	36.73	36.73
240	AMEX	IJR	Wed, May 9, 2001	36.57	36.86	36.49	36.65
239	AMEX	IJR	Tue, May 8, 2001	36.73	36.80	36.43	36.80
238	AMEX	IJR	Mon, May 7, 2001	36.83	36.91	36.48	36.48
237	AMEX	IJR	Fri, May 4, 2001	35.88	36.77	35.88	36.76
236	AMEX	IJR	Thu, May 3, 2001	36.57	36.57	36.17	36.31
235	AMEX	IJR	Wed, May 2, 2001	36.85	36.94	36.43	36.73
234	AMEX	IJR	Tue, May 1, 2001	36.42	36.83	36.22	36.83
233	AMEX	IJR	Mon, Apr 30, 2001	36.58	36.82	36.39	36.49
232	AMEX	IJR	Fri, Apr 27, 2001	36.16	36.44	36.07	36.44
231	AMEX	IJR	Thu, Apr 26, 2001	35.55	36.16	35.55	35.95
230	AMEX	IJR	Wed, Apr 25, 2001	34.73	35.50	34.58	35.47
229	AMEX	IJR	Tue, Apr 24, 2001	34.86	34.95	34.56	34.56
228	AMEX	IJR	Mon, Apr 23, 2001	34.67	34.72	34.47	34.57
227	AMEX	IJR	Fri, Apr 20, 2001	35.28	35.32	34.63	34.93
226	AMEX	IJR	Thu, Apr 19, 2001	35.07	35.50	35.00	35.50
225	AMEX	IJR	Wed, Apr 18, 2001	34.75	36.33	34.72	35.08
224	AMEX	IJR	Tue, Apr 17, 2001	33.82	34.33	33.82	34.33
223	AMEX	IJR	Mon, Apr 16, 2001	33.97	34.13	33.61	33.61
222	AMEX	IJR	Thu, Apr 12, 2001	33.61	34.25	33.58	34.25
221	AMEX	IJR	Wed, Apr 11, 2001	34.50	34.52	33.68	33.77
220	AMEX	IJR	Tue, Apr 10, 2001	33.40	34.07	33.39	34.06
219	AMEX	IJR	Mon, Apr 9, 2001	32.77	33.28	32.77	33.28
218	AMEX	IJR	Fri, Apr 6, 2001	33.00	33.00	32.57	32.59
217	AMEX	IJR	Thu, Apr 5, 2001	32.45	33.46	32.45	33.46
216	AMEX	IJR	Wed, Apr 4, 2001	31.87	32.17	31.75	31.83
215	AMEX	IJR	Tue, Apr 3, 2001	32.67	32.67	31.70	31.84
214	AMEX	IJR	Mon, Apr 2, 2001	33.75	33.77	32.82	32.88
213	AMEX	IJR	Fri, Mar 30, 2001	33.33	33.83	33.21	33.83
212	AMEX	IJR	Thu, Mar 29, 2001	33.33	33.53	33.00	33.05
211	AMEX	IJR	Wed, Mar 28, 2001	33.63	33.64	33.26	33.28
210	AMEX	IJR	Tue, Mar 27, 2001	33.80	34.24	33.62	34.23
209	AMEX	IJR	Mon, Mar 26, 2001	33.83	33.98	33.66	33.72
208	AMEX	IJR	Fri, Mar 23, 2001	33.43	33.55	33.07	33.45
207	AMEX	IJR	Thu, Mar 22, 2001	32.85	32.85	31.27	32.50
206	AMEX	IJR	Wed, Mar 21, 2001	33.47	33.57	32.67	32.88
205	AMEX	IJR	Tue, Mar 20, 2001	34.05	34.43	33.40	33.40
204	AMEX	IJR	Mon, Mar 19, 2001	33.43	34.05	33.15	34.05
203	AMEX	IJR	Fri, Mar 16, 2001	33.98	34.16	33.18	33.20
202	AMEX	IJR	Thu, Mar 15, 2001	34.60	34.66	33.97	33.97
201	AMEX	IJR	Wed, Mar 14, 2001	34.27	34.87	34.03	34.08
200	AMEX	IJR	Tue, Mar 13, 2001	34.68	34.94	34.12	34.94
199	AMEX	IJR	Mon, Mar 12, 2001	35.30	35.30	34.47	34.58
198	AMEX	IJR	Fri, Mar 9, 2001	35.97	35.97	35.61	35.61
197	AMEX	IJR	Thu, Mar 8, 2001	36.56	36.58	36.23	36.28
196	AMEX	IJR	Wed, Mar 7, 2001	36.53	36.71	36.38	36.48
195	AMEX	IJR	Tue, Mar 6, 2001	36.25	36.42	36.22	36.27
194	AMEX	IJR	Mon, Mar 5, 2001	36.08	36.13	35.80	35.85
193	AMEX	IJR	Fri, Mar 2, 2001	35.12	36.19	35.12	35.84
192	AMEX	IJR	Thu, Mar 1, 2001	35.40	35.67	34.82	35.67
191	AMEX	IJR	Wed, Feb 28, 2001	36.10	36.10	35.43	35.50
190	AMEX	IJR	Tue, Feb 27, 2001	36.75	36.75	35.98	35.98
189	AMEX	IJR	Mon, Feb 26, 2001	36.17	36.83	36.16	36.83
188	AMEX	IJR	Fri, Feb 23, 2001	35.67	36.02	34.92	36.02
187	AMEX	IJR	Thu, Feb 22, 2001	36.42	36.50	35.73	35.95
186	AMEX	IJR	Wed, Feb 21, 2001	36.95	37.04	36.33	36.41
185	AMEX	IJR	Tue, Feb 20, 2001	37.83	37.83	36.97	37.03
184	AMEX	IJR	Fri, Feb 16, 2001	37.83	38.05	37.45	37.58
183	AMEX	IJR	Thu, Feb 15, 2001	38.56	38.77	38.33	38.33
182	AMEX	IJR	Wed, Feb 14, 2001	38.00	38.30	37.78	38.30
181	AMEX	IJR	Tue, Feb 13, 2001	38.38	38.78	37.88	37.88
180	AMEX	IJR	Mon, Feb 12, 2001	37.33	38.26	37.33	38.25
179	AMEX	IJR	Fri, Feb 9, 2001	37.62	37.63	37.14	37.33
178	AMEX	IJR	Thu, Feb 8, 2001	38.28	38.29	37.62	37.62
177	AMEX	IJR	Wed, Feb 7, 2001	37.69	38.35	37.62	38.18
176	AMEX	IJR	Tue, Feb 6, 2001	37.61	38.12	37.61	37.98
175	AMEX	IJR	Mon, Feb 5, 2001	37.46	37.67	37.33	37.60
174	AMEX	IJR	Fri, Feb 2, 2001	38.03	38.12	37.43	37.47
173	AMEX	IJR	Thu, Feb 1, 2001	37.68	38.02	37.56	37.97
172	AMEX	IJR	Wed, Jan 31, 2001	38.01	38.30	37.74	37.74
171	AMEX	IJR	Tue, Jan 30, 2001	37.93	37.93	37.70	37.93
170	AMEX	IJR	Mon, Jan 29, 2001	37.27	37.85	37.24	37.84
169	AMEX	IJR	Fri, Jan 26, 2001	36.94	37.38	36.83	37.30
168	AMEX	IJR	Thu, Jan 25, 2001	37.27	37.47	37.16	37.25
167	AMEX	IJR	Wed, Jan 24, 2001	37.48	37.63	37.29	37.38
166	AMEX	IJR	Tue, Jan 23, 2001	36.67	37.45	36.64	37.38
165	AMEX	IJR	Mon, Jan 22, 2001	36.38	36.68	36.34	36.68
164	AMEX	IJR	Fri, Jan 19, 2001	37.04	37.04	36.38	36.38
163	AMEX	IJR	Thu, Jan 18, 2001	36.90	37.06	36.65	36.94
162	AMEX	IJR	Wed, Jan 17, 2001	37.31	37.54	36.83	36.90
161	AMEX	IJR	Tue, Jan 16, 2001	36.44	36.80	36.23	36.71
160	AMEX	IJR	Fri, Jan 12, 2001	36.27	36.56	36.09	36.44
159	AMEX	IJR	Thu, Jan 11, 2001	35.69	36.39	35.69	36.24
158	AMEX	IJR	Wed, Jan 10, 2001	34.58	35.72	34.58	35.72
157	AMEX	IJR	Tue, Jan 9, 2001	34.90	35.20	34.72	34.75
156	AMEX	IJR	Mon, Jan 8, 2001	34.65	34.84	34.52	34.84
155	AMEX	IJR	Fri, Jan 5, 2001	35.71	35.71	34.69	34.74
154	AMEX	IJR	Thu, Jan 4, 2001	36.19	36.26	35.60	35.63
153	AMEX	IJR	Wed, Jan 3, 2001	34.58	36.08	34.58	36.08
152	AMEX	IJR	Tue, Jan 2, 2001	36.13	36.13	34.65	34.78
151	AMEX	IJR	Fri, Dec 29, 2000	37.03	37.22	36.03	36.03
150	AMEX	IJR	Thu, Dec 28, 2000	36.17	36.99	36.17	36.99
149	AMEX	IJR	Wed, Dec 27, 2000	34.63	35.54	34.63	35.54
148	AMEX	IJR	Tue, Dec 26, 2000	34.49	34.93	34.49	34.93
147	AMEX	IJR	Fri, Dec 22, 2000	33.67	34.46	33.59	34.46
146	AMEX	IJR	Thu, Dec 21, 2000	33.06	33.60	32.89	33.31
145	AMEX	IJR	Wed, Dec 20, 2000	33.64	33.64	32.98	33.09
144	AMEX	IJR	Tue, Dec 19, 2000	34.46	34.81	34.03	34.03
143	AMEX	IJR	Mon, Dec 18, 2000	34.39	34.67	34.33	34.45
142	AMEX	IJR	Fri, Dec 15, 2000	34.10	34.10	33.67	34.09
141	AMEX	IJR	Thu, Dec 14, 2000	34.74	34.79	34.10	34.20
140	AMEX	IJR	Wed, Dec 13, 2000	35.46	35.46	34.73	34.73
139	AMEX	IJR	Tue, Dec 12, 2000	36.02	36.10	35.68	35.71
138	AMEX	IJR	Mon, Dec 11, 2000	35.40	36.20	35.40	36.20
137	AMEX	IJR	Fri, Dec 8, 2000	34.82	35.32	34.82	34.83
136	AMEX	IJR	Thu, Dec 7, 2000	34.19	34.33	34.18	34.33
135	AMEX	IJR	Wed, Dec 6, 2000	34.92	34.97	34.26	34.26
134	AMEX	IJR	Tue, Dec 5, 2000	33.84	34.78	33.84	34.78
133	AMEX	IJR	Mon, Dec 4, 2000	33.63	33.69	33.33	33.47
132	AMEX	IJR	Fri, Dec 1, 2000	33.20	33.85	33.17	33.58
131	AMEX	IJR	Thu, Nov 30, 2000	32.94	33.19	32.44	32.75
130	AMEX	IJR	Wed, Nov 29, 2000	33.83	33.83	33.23	33.23
129	AMEX	IJR	Tue, Nov 28, 2000	34.77	34.77	33.65	33.65
128	AMEX	IJR	Mon, Nov 27, 2000	35.06	35.20	34.80	34.85
127	AMEX	IJR	Fri, Nov 24, 2000	34.02	34.65	34.02	34.65
126	AMEX	IJR	Wed, Nov 22, 2000	34.10	34.22	33.71	33.83
125	AMEX	IJR	Tue, Nov 21, 2000	34.76	34.76	34.29	34.29
124	AMEX	IJR	Mon, Nov 20, 2000	35.16	35.16	34.60	34.60
123	AMEX	IJR	Fri, Nov 17, 2000	35.58	35.74	35.32	35.51
122	AMEX	IJR	Thu, Nov 16, 2000	35.78	35.89	35.23	35.23
121	AMEX	IJR	Wed, Nov 15, 2000	35.48	36.06	35.48	35.99
120	AMEX	IJR	Tue, Nov 14, 2000	35.25	35.56	35.23	35.56
119	AMEX	IJR	Mon, Nov 13, 2000	34.43	34.84	33.93	34.83
118	AMEX	IJR	Fri, Nov 10, 2000	35.57	35.57	35.00	35.00
117	AMEX	IJR	Thu, Nov 9, 2000	35.58	35.94	35.34	35.80
116	AMEX	IJR	Wed, Nov 8, 2000	36.60	36.63	35.93	35.93
115	AMEX	IJR	Tue, Nov 7, 2000	36.41	36.69	36.33	36.69
114	AMEX	IJR	Mon, Nov 6, 2000	36.87	36.87	36.47	36.50
113	AMEX	IJR	Fri, Nov 3, 2000	36.66	36.83	36.58	36.83
112	AMEX	IJR	Thu, Nov 2, 2000	36.20	36.70	36.20	36.68
111	AMEX	IJR	Wed, Nov 1, 2000	36.25	36.25	35.93	36.04
110	AMEX	IJR	Tue, Oct 31, 2000	35.04	36.41	35.04	36.41
109	AMEX	IJR	Mon, Oct 30, 2000	34.55	34.94	34.47	34.83
108	AMEX	IJR	Fri, Oct 27, 2000	34.79	34.84	34.57	34.65
107	AMEX	IJR	Thu, Oct 26, 2000	34.27	34.61	33.71	34.61
106	AMEX	IJR	Wed, Oct 25, 2000	34.23	34.63	33.95	34.16
105	AMEX	IJR	Tue, Oct 24, 2000	35.13	35.18	35.08	35.18
104	AMEX	IJR	Mon, Oct 23, 2000	34.88	35.15	34.84	35.15
103	AMEX	IJR	Fri, Oct 20, 2000	34.46	34.97	34.44	34.90
102	AMEX	IJR	Thu, Oct 19, 2000	33.88	34.43	33.88	34.43
101	AMEX	IJR	Wed, Oct 18, 2000	32.79	33.52	32.72	33.28
100	AMEX	IJR	Tue, Oct 17, 2000	34.54	34.54	33.47	33.66
99	AMEX	IJR	Mon, Oct 16, 2000	34.48	34.59	34.30	34.41
98	AMEX	IJR	Fri, Oct 13, 2000	33.25	34.18	33.25	34.18
97	AMEX	IJR	Thu, Oct 12, 2000	33.51	33.69	33.09	33.16
96	AMEX	IJR	Wed, Oct 11, 2000	33.67	33.91	33.35	33.75
95	AMEX	IJR	Tue, Oct 10, 2000	34.40	34.52	33.98	33.98
94	AMEX	IJR	Mon, Oct 9, 2000	34.43	34.43	33.95	34.42
93	AMEX	IJR	Fri, Oct 6, 2000	35.21	35.21	34.40	34.46
92	AMEX	IJR	Thu, Oct 5, 2000	35.64	35.69	35.31	35.31
91	AMEX	IJR	Wed, Oct 4, 2000	35.13	35.59	35.05	35.59
90	AMEX	IJR	Tue, Oct 3, 2000	35.67	35.94	35.23	35.25
89	AMEX	IJR	Mon, Oct 2, 2000	36.35	36.35	35.71	35.83
88	AMEX	IJR	Fri, Sep 29, 2000	36.33	36.48	36.21	36.21
87	AMEX	IJR	Thu, Sep 28, 2000	35.38	36.50	35.38	36.50
86	AMEX	IJR	Wed, Sep 27, 2000	35.76	35.84	35.38	35.46
85	AMEX	IJR	Tue, Sep 26, 2000	35.84	35.90	35.43	35.52
84	AMEX	IJR	Mon, Sep 25, 2000	36.23	36.25	35.80	35.80
83	AMEX	IJR	Fri, Sep 22, 2000	35.27	36.13	35.13	36.13
82	AMEX	IJR	Thu, Sep 21, 2000	36.08	36.11	35.68	35.68
81	AMEX	IJR	Wed, Sep 20, 2000	36.35	36.36	36.10	36.29
80	AMEX	IJR	Tue, Sep 19, 2000	36.17	36.24	35.99	36.24
79	AMEX	IJR	Mon, Sep 18, 2000	37.16	37.16	36.13	36.15
78	AMEX	IJR	Fri, Sep 15, 2000	37.27	37.27	37.01	37.01
77	AMEX	IJR	Thu, Sep 14, 2000	37.28	37.55	37.28	37.41
76	AMEX	IJR	Wed, Sep 13, 2000	36.80	37.04	36.80	36.93
75	AMEX	IJR	Tue, Sep 12, 2000	37.13	37.13	37.09	37.09
74	AMEX	IJR	Mon, Sep 11, 2000	37.05	37.31	36.95	36.96
73	AMEX	IJR	Fri, Sep 8, 2000	37.43	37.43	37.16	37.21
72	AMEX	IJR	Thu, Sep 7, 2000	37.15	37.59	37.15	37.59
71	AMEX	IJR	Wed, Sep 6, 2000	37.04	37.04	36.80	36.99
70	AMEX	IJR	Tue, Sep 5, 2000	37.48	37.48	37.07	37.11
69	AMEX	IJR	Fri, Sep 1, 2000	37.46	37.47	37.19	37.43
68	AMEX	IJR	Thu, Aug 31, 2000	37.08	37.38	37.08	37.29
67	AMEX	IJR	Wed, Aug 30, 2000	36.81	36.93	36.79	36.90
66	AMEX	IJR	Tue, Aug 29, 2000	36.54	36.79	36.54	36.79
65	AMEX	IJR	Mon, Aug 28, 2000	36.68	36.68	36.43	36.44
64	AMEX	IJR	Fri, Aug 25, 2000	36.44	36.50	36.44	36.50
63	AMEX	IJR	Thu, Aug 24, 2000	36.00	36.21	36.00	36.21
62	AMEX	IJR	Wed, Aug 23, 2000	35.60	35.89	35.58	35.89
61	AMEX	IJR	Tue, Aug 22, 2000	35.90	35.98	35.84	35.84
60	AMEX	IJR	Mon, Aug 21, 2000	35.88	35.94	35.75	35.75
59	AMEX	IJR	Fri, Aug 18, 2000	35.93	35.93	35.72	35.74
58	AMEX	IJR	Thu, Aug 17, 2000	35.35	35.35	35.35	35.35
57	AMEX	IJR	Wed, Aug 16, 2000	35.33	35.44	35.15	35.33
56	AMEX	IJR	Tue, Aug 15, 2000	35.55	35.55	35.24	35.24
55	AMEX	IJR	Mon, Aug 14, 2000	35.24	35.47	35.24	35.47
54	AMEX	IJR	Fri, Aug 11, 2000	34.48	35.00	34.48	35.00
53	AMEX	IJR	Thu, Aug 10, 2000	34.83	34.84	34.81	34.81
52	AMEX	IJR	Wed, Aug 9, 2000	35.06	35.06	34.83	34.83
51	AMEX	IJR	Tue, Aug 8, 2000	34.98	35.02	34.93	34.93
50	AMEX	IJR	Mon, Aug 7, 2000	34.67	34.93	34.67	34.92
49	AMEX	IJR	Fri, Aug 4, 2000	34.57	34.57	34.33	34.43
48	AMEX	IJR	Thu, Aug 3, 2000	33.63	34.29	33.63	34.29
47	AMEX	IJR	Wed, Aug 2, 2000	34.55	34.59	34.54	34.54
46	AMEX	IJR	Tue, Aug 1, 2000	34.22	34.28	34.17	34.20
45	AMEX	IJR	Mon, Jul 31, 2000	33.56	34.11	33.35	34.11
44	AMEX	IJR	Fri, Jul 28, 2000	34.27	34.27	33.56	33.65
43	AMEX	IJR	Thu, Jul 27, 2000	34.91	34.91	34.33	34.49
42	AMEX	IJR	Wed, Jul 26, 2000	34.82	34.82	34.51	34.78
41	AMEX	IJR	Tue, Jul 25, 2000	35.20	35.22	34.88	35.00
40	AMEX	IJR	Mon, Jul 24, 2000	35.35	35.45	34.94	34.96
39	AMEX	IJR	Fri, Jul 21, 2000	36.16	36.16	35.33	35.33
38	AMEX	IJR	Thu, Jul 20, 2000	36.00	36.26	36.00	36.00
37	AMEX	IJR	Wed, Jul 19, 2000	36.40	36.40	35.85	35.85
36	AMEX	IJR	Tue, Jul 18, 2000	36.68	36.76	36.42	36.60
35	AMEX	IJR	Mon, Jul 17, 2000	36.56	36.89	36.56	36.89
34	AMEX	IJR	Fri, Jul 14, 2000	36.78	36.78	36.57	36.65
33	AMEX	IJR	Thu, Jul 13, 2000	36.80	36.80	36.55	36.64
32	AMEX	IJR	Wed, Jul 12, 2000	36.48	36.64	36.48	36.59
31	AMEX	IJR	Tue, Jul 11, 2000	36.22	36.40	36.10	36.17
30	AMEX	IJR	Mon, Jul 10, 2000	36.00	36.31	35.94	36.22
29	AMEX	IJR	Fri, Jul 7, 2000	35.60	36.00	35.60	35.95
28	AMEX	IJR	Thu, Jul 6, 2000	35.08	35.44	34.75	35.44
27	AMEX	IJR	Wed, Jul 5, 2000	35.36	35.36	35.20	35.27
26	AMEX	IJR	Mon, Jul 3, 2000	35.21	35.46	35.13	35.46
25	AMEX	IJR	Fri, Jun 30, 2000	35.16	35.22	34.97	35.10
24	AMEX	IJR	Thu, Jun 29, 2000	35.25	35.42	35.06	35.17
23	AMEX	IJR	Wed, Jun 28, 2000	34.60	35.52	34.60	35.52
22	AMEX	IJR	Tue, Jun 27, 2000	34.72	34.76	34.56	34.56
21	AMEX	IJR	Mon, Jun 26, 2000	34.31	34.39	34.25	34.27
20	AMEX	IJR	Fri, Jun 23, 2000	34.33	34.33	34.30	34.30
19	AMEX	IJR	Thu, Jun 22, 2000	35.13	35.13	34.86	34.86
18	AMEX	IJR	Wed, Jun 21, 2000	35.00	35.14	35.00	35.04
17	AMEX	IJR	Tue, Jun 20, 2000	35.22	35.25	34.88	35.03
16	AMEX	IJR	Mon, Jun 19, 2000	35.11	35.11	35.02	35.02
15	AMEX	IJR	Fri, Jun 16, 2000	34.90	34.90	34.58	34.58
14	AMEX	IJR	Thu, Jun 15, 2000	34.67	34.67	34.33	34.67
13	AMEX	IJR	Wed, Jun 14, 2000	34.92	34.92	34.76	34.84
12	AMEX	IJR	Tue, Jun 13, 2000	34.40	34.54	34.07	34.54
11	AMEX	IJR	Mon, Jun 12, 2000	35.20	35.20	34.56	34.56
10	AMEX	IJR	Fri, Jun 9, 2000	34.97	34.97	34.88	34.88
9	AMEX	IJR	Thu, Jun 8, 2000	34.96	34.96	34.69	34.69
8	AMEX	IJR	Wed, Jun 7, 2000	34.86	34.86	34.70	34.70
7	AMEX	IJR	Tue, Jun 6, 2000	35.01	35.20	34.70	34.70
6	AMEX	IJR	Mon, Jun 5, 2000	34.94	35.03	34.92	35.03
5	AMEX	IJR	Fri, Jun 2, 2000	34.49	34.91	34.49	34.91
4	AMEX	IJR	Thu, Jun 1, 2000	33.41	33.94	33.41	33.94
3	AMEX	IJR	Wed, May 31, 2000	32.92	33.29	32.92	33.17
2	AMEX	IJR	Tue, May 30, 2000	32.34	32.53	32.34	32.53
1	AMEX	IJR	Fri, May 26, 2000	32.03	32.08	31.72	31.90
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core S&P Small-Cap ETF AMEX:IJR 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